Dark

QQQ20271217C205
QQQ Dec 17 2027 205.00 Call (QQQ271217C00205000)
option OPRA

EOD

Aug 3, 2026

502.10-2.106%(-10.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	502.1000	502.1000	502.1000	502.1000	-2.106%	1	436	0.000%
2026-07-22	512.9000	512.9000	512.9000	512.9000	+1.364%	1	437	-2.106%
2026-07-20	506.0000	506.0000	506.0000	506.0000	+0.863%	1	436	-0.771%
2026-07-17	502.1300	502.5900	501.6700	501.6700	-3.955%	5	436	+0.086%
2026-07-13	522.3300	522.3300	522.3300	522.3300	-2.534%	100	437	-3.873%
2026-07-01	535.9100	535.9100	535.9100	535.9100	+4.961%	100	337	-6.309%
2026-06-09	510.4100	510.5800	510.4100	510.5800	-7.294%	2	237	-1.661%
2026-06-01	550.3400	550.7500	550.3400	550.7500	+1.566%	4	235	-8.833%
2026-05-28	541.5600	542.5000	541.3800	542.2600	+3.199%	28	235	-7.406%
2026-05-22	525.4600	525.4600	525.4500	525.4500	+0.910%	3	239	-4.444%
2026-05-21	520.7100	520.7100	520.7100	520.7100	+0.320%	1	236	-3.574%
2026-05-13	519.0000	519.2500	519.0000	519.0500	+1.723%	5	236	-3.266%
2026-05-08	510.2600	510.2600	510.2600	510.2600	+2.154%	99	233	-1.599%
2026-05-06	499.3700	499.5000	499.3700	499.5000	+2.428%	4	134	+0.521%
2026-05-05	487.6600	487.6600	487.6600	487.6600	+1.948%	4	135	+2.961%
2026-05-01	478.2500	478.3400	478.2500	478.3400	+0.899%	24	123	+4.967%
2026-04-30	471.3000	474.0800	471.3000	474.0800	+2.161%	5	123	+5.910%
2026-04-28	463.6300	465.5600	463.6300	464.0500	-1.121%	3	125	+8.200%
2026-04-27	469.4400	469.4400	469.3100	469.3100	+2.289%	4	125	+6.987%
2026-04-22	458.3900	458.8100	458.3900	458.8100	+1.071%	4	128	+9.435%
2026-04-17	455.5400	455.5400	453.9500	453.9500	+15.070%	5	128	+10.607%
2026-04-06	394.5000	394.5000	394.5000	394.5000	-4.830%	10	124	+27.275%
2026-03-10	414.5200	414.5200	414.5200	414.5200	+1.848%	2	134	+21.128%
2026-02-17	407.0000	407.0000	407.0000	407.0000	-3.440%	3	132	+23.366%
2026-02-09	421.5000	421.5000	421.5000	421.5000	-0.824%	1	132	+19.122%
2026-01-29	425.0000	425.0000	425.0000	425.0000	-0.059%	1	132	+18.141%
2026-01-22	425.2500	425.2500	425.2500	425.2500	-0.816%	1	131	+18.072%
2026-01-16	428.7500	428.7500	428.7500	428.7500	-1.305%	1	133	+17.108%
2026-01-12	434.4200	434.4200	434.4200	434.4200	+1.500%	5	133	+15.579%
2026-01-09	428.6400	428.6400	428.0000	428.0000	-0.924%	2	128	+17.313%
2026-01-07	432.0000	432.0000	431.9500	431.9900	+1.430%	5	129	+16.230%
2026-01-06	425.9000	425.9000	425.9000	425.9000	+0.330%	3	134	+17.892%
2026-01-05	423.8000	424.5000	423.8000	424.5000	+1.059%	3	131	+18.280%
2026-01-02	420.6000	420.6000	420.0000	420.0500	-1.048%	21	133	+19.533%
2025-12-30	424.5000	424.5000	424.5000	424.5000	-0.118%	1	129	+18.280%
2025-12-29	425.0000	425.0000	425.0000	425.0000	-1.470%	1	129	+18.141%
2025-12-26	431.3400	431.3400	431.3400	431.3400	-0.381%	1	129	+16.405%
2025-12-09	432.9900	432.9900	432.9900	432.9900	+0.403%	2	130	+15.961%
2025-12-08	431.2500	431.2500	431.2500	431.2500	-0.342%	1	128	+16.429%
2025-12-05	432.7300	432.7300	432.7300	432.7300	+0.635%	1	127	+16.031%
2025-12-04	430.0000	430.0000	430.0000	430.0000	+4.177%	5	126	+16.767%
2025-11-24	412.7600	412.7600	412.7600	412.7600	+4.629%	1	121	+21.645%
2025-11-21	394.5000	394.5000	394.5000	394.5000	-1.375%	1	121	+27.275%
2025-11-20	399.2600	400.0000	399.2600	400.0000	-2.081%	4	121	+25.525%
2025-11-18	404.0000	408.5000	404.0000	408.5000	-4.776%	2	118	+22.913%
2025-11-11	429.2300	429.2300	428.9900	428.9900	+0.173%	2	118	+17.042%
2025-11-10	429.5000	429.5000	428.2500	428.2500	-2.686%	3	120	+17.245%
2025-11-03	440.0700	440.0700	440.0700	440.0700	-0.441%	1	123	+14.095%
2025-10-31	441.9800	442.0200	441.9800	442.0200	+0.743%	10	123	+13.592%
2025-10-30	438.7600	438.7600	438.7600	438.7600	+0.435%	1	123	+14.436%
2025-10-27	434.3300	436.8600	434.3300	436.8600	+4.014%	6	125	+14.934%
2025-10-23	420.0000	420.0000	420.0000	420.0000	-0.147%	1	125	+19.548%
2025-10-21	420.6200	420.6200	420.6200	420.6200	+3.232%	2	126	+19.371%
2025-10-17	407.4500	407.4500	407.4500	407.4500	-0.481%	2	128	+23.230%
2025-10-10	409.4200	409.4200	409.4200	409.4200	-1.047%	1	128	+22.637%
2025-10-02	413.7500	413.7500	413.7500	413.7500	+0.740%	2	128	+21.353%
2025-09-30	410.7100	410.7100	410.7100	410.7100	+0.541%	10	128	+22.252%
2025-09-29	408.5000	408.5000	408.5000	408.5000	-0.943%	2	118	+22.913%
2025-09-23	412.3900	412.3900	412.3900	412.3900	+0.932%	1	118	+21.754%
2025-09-22	408.6800	409.6400	408.5800	408.5800	+2.043%	8	117	+22.889%
2025-09-16	400.4000	400.4000	400.4000	400.4000	+3.422%	2	117	+25.400%
2025-09-09	387.1500	387.1500	387.1500	387.1500	+1.084%	2	119	+29.691%
2025-09-05	383.0000	383.0000	383.0000	383.0000	+0.183%	1	119	+31.097%
2025-09-04	380.2000	382.3000	380.2000	382.3000	+1.589%	2	118	+31.337%
2025-09-02	376.3200	376.3200	376.3200	376.3200	-1.949%	1	117	+33.424%
2025-08-27	383.8000	383.8000	383.8000	383.8000	-0.570%	1	117	+30.823%
2025-08-25	379.4000	386.0000	379.4000	386.0000	+0.599%	2	116	+30.078%
2025-08-22	383.7000	383.7000	383.7000	383.7000	+3.633%	1	116	+30.857%
2025-08-20	370.2500	370.2500	370.2500	370.2500	-3.761%	1	116	+35.611%
2025-08-19	384.7200	384.7200	384.7200	384.7200	-0.679%	1	117	+30.511%
2025-08-18	387.3500	387.3500	387.3500	387.3500	+0.083%	2	118	+29.624%
2025-08-15	386.0100	387.0300	386.0100	387.0300	-0.762%	2	120	+29.732%
2025-08-14	390.0000	390.0000	390.0000	390.0000	+0.515%	2	120	+28.744%
2025-08-11	388.0000	388.0000	388.0000	388.0000	+0.845%	1	119	+29.407%
2025-08-08	382.0000	384.7500	382.0000	384.7500	+3.289%	4	118	+30.500%
2025-08-06	372.5000	372.5000	372.5000	372.5000	-0.659%	1	119	+34.792%
2025-08-04	372.2300	375.0100	372.2300	374.9700	+2.172%	7	119	+33.904%
2025-08-01	367.0000	367.0000	367.0000	367.0000	-3.616%	1	115	+36.812%
2025-07-30	380.6900	380.7700	380.6900	380.7700	+0.592%	2	115	+31.864%
2025-07-24	374.5000	381.0000	374.5000	378.5300	+0.807%	21	114	+32.645%
2025-07-21	377.9800	377.9900	375.5000	375.5000	+0.519%	7	105	+33.715%
2025-07-18	373.5600	373.5600	373.5600	373.5600	+1.885%	1	101	+34.409%
2025-07-16	366.6500	366.6500	366.6500	366.6500	-1.380%	3	100	+36.943%
2025-07-15	369.5000	371.7800	369.5000	371.7800	+0.753%	4	100	+35.053%
2025-07-14	368.1000	369.0000	368.1000	369.0000	+0.512%	5	97	+36.070%
2025-07-11	366.0000	367.1200	366.0000	367.1200	-0.912%	3	94	+36.767%
2025-07-09	366.9900	370.5000	366.4800	370.5000	+1.437%	12	95	+35.520%
2025-07-08	365.2500	365.2500	365.2500	365.2500	+0.759%	2	92	+37.467%
2025-07-07	362.7500	362.7500	362.5000	362.5000	-0.138%	13	90	+38.510%
2025-06-30	363.0000	363.0000	363.0000	363.0000	+1.610%	10	101	+38.320%
2025-06-27	357.2500	357.2500	357.2500	357.2500	+2.508%	2	91	+40.546%
2025-06-24	350.5000	350.5000	348.5100	348.5100	+1.041%	4	93	+44.070%
2025-06-23	341.0000	344.9200	341.0000	344.9200	+1.653%	14	95	+45.570%
2025-06-20	340.6800	341.5000	339.2200	339.3100	-1.792%	10	98	+47.977%
2025-06-18	345.5000	345.5000	345.5000	345.5000	+0.582%	2	91	+45.326%
2025-06-17	343.5000	343.5000	343.5000	343.5000	-0.227%	1	91	+46.172%
2025-06-13	344.2800	344.2800	344.2800	344.2800	-1.026%	2	91	+45.841%
2025-06-11	347.5000	347.8500	345.0000	347.8500	-0.187%	17	90	+44.344%
2025-06-10	346.4800	348.5000	346.4800	348.5000	+1.088%	2	80	+44.075%
2025-06-06	343.5800	344.7500	343.5800	344.7500	+1.789%	4	78	+45.642%
2025-06-05	345.1100	345.1100	338.6900	338.6900	-1.112%	2	78	+48.248%
2025-06-04	342.5000	342.5000	342.5000	342.5000	+1.032%	1	77	+46.599%
2025-06-03	339.0000	341.5000	339.0000	339.0000	+0.914%	9	77	+48.112%
2025-06-02	332.4000	335.9300	332.0300	335.9300	+1.229%	12	77	+49.466%
2025-05-30	333.4700	333.4700	331.8500	331.8500	-1.309%	4	78	+51.303%
2025-05-29	336.2500	336.2500	336.2500	336.2500	+0.487%	1	78	+49.323%
2025-05-28	334.5400	334.7500	334.5400	334.6200	+0.638%	8	78	+50.051%
2025-05-27	332.5000	332.5000	332.5000	332.5000	+0.247%	1	77	+51.008%
2025-05-22	331.1600	331.6800	331.1600	331.6800	-0.444%	3	77	+51.381%
2025-05-20	333.1600	333.1600	333.1600	333.1600	-0.963%	2	74	+50.708%
2025-05-16	336.4000	336.4000	336.4000	336.4000	+0.418%	16	72	+49.257%
2025-05-15	335.0000	335.0000	335.0000	335.0000	+0.546%	1	64	+49.881%
2025-05-14	333.1800	333.1800	333.1800	333.1800	+1.385%	1	63	+50.699%
2025-05-13	326.9500	328.6300	326.9500	328.6300	+8.369%	2	62	+52.786%
2025-05-09	303.2500	303.2500	303.2500	303.2500	-0.165%	2	63	+65.573%
2025-05-08	300.6800	303.7500	300.6800	303.7500	+1.930%	3	62	+65.300%
2025-05-01	295.0000	298.0000	295.0000	298.0000	+4.561%	4	59	+68.490%
2025-04-30	281.0000	285.0000	281.0000	285.0000	-0.350%	2	55	+76.175%
2025-04-25	286.0000	286.0000	286.0000	286.0000	+2.509%	2	53	+75.559%
2025-04-24	279.0000	279.0000	279.0000	279.0000	+4.252%	1	52	+79.964%
2025-04-23	275.0000	275.0000	267.6200	267.6200	+3.548%	21	53	+87.617%
2025-04-22	258.3500	258.4700	258.3500	258.4500	+5.533%	3	39	+94.274%
2025-04-21	249.0000	249.0000	243.7300	244.9000	-3.810%	11	36	+105.022%
2025-04-16	262.0000	262.0000	254.6000	254.6000	-7.080%	7	27	+97.211%
2025-04-15	274.0000	274.0000	274.0000	274.0000	+0.344%	1	31	+83.248%
2025-04-14	280.0000	280.0000	271.2500	273.0600	+1.133%	8	30	+83.879%
2025-04-11	270.0000	271.0000	267.5000	270.0000	+3.846%	16	25	+85.963%
2025-04-10	251.0000	260.0000	251.0000	260.0000	-4.734%	7	22	+93.115%
2025-04-09	265.0000	274.7500	265.0000	272.9200	+20.245%	13	21	+83.973%
2025-04-08	238.0000	238.0000	225.5000	226.9700	0.000%	12	8	+121.219%