Dark

QQQ20271217C300
QQQ Dec 17 2027 300.00 Call (QQQ271217C00300000)
option OPRA

Inactive

Jul 28, 2026

394.02-10.754%(-47.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	394.0200	394.0200	394.0200	394.0200	-10.754%	2	169	0.000%
2026-06-12	439.0000	441.5000	439.0000	441.5000	+2.698%	7	162	-10.754%
2026-05-15	429.9000	429.9000	429.9000	429.9000	+18.134%	1	162	-8.346%
2026-04-20	363.9100	363.9100	363.9100	363.9100	-0.926%	13	162	+8.274%
2026-04-17	367.3100	367.3100	367.3100	367.3100	+2.830%	10	168	+7.272%
2026-04-16	359.9700	359.9700	357.2000	357.2000	+0.904%	4	178	+10.308%
2026-04-15	354.0000	354.0000	354.0000	354.0000	+8.244%	2	181	+11.305%
2026-04-08	327.0400	327.0400	327.0400	327.0400	+13.662%	1	183	+20.481%
2026-03-27	287.7300	287.7300	287.7300	287.7300	-8.759%	5	183	+36.941%
2026-03-13	313.0000	315.3500	313.0000	315.3500	-4.961%	5	188	+24.947%
2026-03-10	331.8100	331.8100	331.8100	331.8100	+0.609%	2	193	+18.749%
2026-02-06	329.0800	329.8000	329.0800	329.8000	-3.398%	29	191	+19.472%
2026-01-30	348.0000	348.0000	341.4000	341.4000	-3.763%	9	203	+15.413%
2026-01-28	354.7500	354.7500	354.7500	354.7500	+3.910%	2	205	+11.070%
2026-01-22	341.4000	341.4000	341.4000	341.4000	+2.523%	2	207	+15.413%
2026-01-21	333.0000	333.0000	333.0000	333.0000	-1.333%	3	207	+18.324%
2026-01-14	337.5000	337.5000	337.5000	337.5000	+0.596%	2	204	+16.747%
2026-01-02	333.3000	335.5000	333.3000	335.5000	-1.613%	11	202	+17.443%
2025-12-23	341.0000	341.0000	341.0000	341.0000	-1.102%	2	212	+15.548%
2025-12-04	344.8000	344.8000	344.8000	344.8000	+0.151%	1	214	+14.275%
2025-12-02	342.0000	344.2800	342.0000	344.2800	+0.962%	8	215	+14.448%
2025-12-01	341.1000	341.1000	341.0000	341.0000	+6.423%	6	221	+15.548%
2025-11-21	320.9700	320.9700	320.4200	320.4200	+2.110%	22	221	+22.970%
2025-11-20	313.8000	313.8000	313.8000	313.8000	-4.765%	111	225	+25.564%
2025-11-19	329.5000	329.5000	329.5000	329.5000	+2.012%	1	250	+19.581%
2025-11-18	321.0000	323.0000	321.0000	323.0000	-1.524%	4	251	+21.988%
2025-11-17	328.0000	328.0000	328.0000	328.0000	-1.914%	1	251	+20.128%
2025-11-14	334.4000	334.4000	334.4000	334.4000	+0.120%	10	252	+17.829%
2025-11-13	334.0000	334.0000	334.0000	334.0000	-3.571%	1	242	+17.970%
2025-11-11	346.3700	346.3700	346.3700	346.3700	-0.182%	10	241	+13.757%
2025-11-10	347.0000	347.0000	347.0000	347.0000	-2.328%	1	231	+13.550%
2025-10-30	356.0900	356.0900	355.2700	355.2700	+8.284%	2	232	+10.907%
2025-10-22	338.5000	338.5000	328.0900	328.0900	-2.644%	4	232	+20.095%
2025-10-20	337.0000	337.0000	337.0000	337.0000	+4.334%	2	230	+16.920%
2025-10-17	323.0000	323.0000	323.0000	323.0000	-0.539%	2	230	+21.988%
2025-10-16	324.7500	324.8100	322.5000	324.7500	+1.803%	18	232	+21.330%
2025-10-14	322.0000	322.0000	319.0000	319.0000	-0.623%	2	232	+23.517%
2025-10-10	320.5000	322.5000	320.5000	321.0000	-4.256%	4	230	+22.748%
2025-10-09	335.2700	335.2700	335.2700	335.2700	+0.221%	2	230	+17.523%
2025-10-06	334.5300	334.5300	334.5300	334.5300	+2.932%	1	232	+17.783%
2025-09-23	325.0000	325.0000	325.0000	325.0000	+0.237%	2	233	+21.237%
2025-09-19	322.6500	324.2300	322.6500	324.2300	+0.362%	4	231	+21.525%
2025-09-18	323.0600	323.0600	323.0600	323.0600	+3.359%	2	232	+21.965%
2025-09-15	312.5600	312.5600	312.5600	312.5600	+0.344%	1	234	+26.062%
2025-09-12	311.4900	311.4900	311.4900	311.4900	-0.320%	4	235	+26.495%
2025-09-11	312.4900	312.4900	312.4900	312.4900	+1.643%	2	235	+26.090%
2025-09-10	307.3700	308.2700	307.2700	307.4400	+2.082%	7	233	+28.162%
2025-08-27	300.5500	301.1700	300.5500	301.1700	+0.793%	3	228	+30.830%
2025-08-22	299.3400	299.7200	298.5200	298.8000	-0.067%	8	227	+31.867%
2025-08-19	299.0000	299.0000	299.0000	299.0000	-2.415%	2	227	+31.779%
2025-08-13	306.4000	306.4000	306.4000	306.4000	-0.422%	1	225	+28.597%
2025-08-12	307.7000	307.7000	307.7000	307.7000	+2.348%	4	226	+28.053%
2025-08-11	302.8600	302.8600	300.6400	300.6400	-0.130%	5	222	+31.060%
2025-08-08	301.0300	301.0300	301.0300	301.0300	+1.017%	2	219	+30.891%
2025-08-06	297.5000	298.0000	297.5000	298.0000	+2.759%	3	221	+32.221%
2025-08-05	290.0000	290.0000	290.0000	290.0000	-0.515%	1	218	+35.869%
2025-08-04	291.5000	291.5000	291.5000	291.5000	+2.731%	5	217	+35.170%
2025-08-01	286.0000	286.0000	282.2600	283.7500	-5.417%	17	212	+38.862%
2025-07-31	300.0000	300.0000	300.0000	300.0000	+1.010%	2	212	+31.340%
2025-07-21	297.0000	297.0000	297.0000	297.0000	+2.199%	2	214	+32.667%
2025-07-17	290.6100	290.6100	290.6100	290.6100	+1.082%	1	214	+35.584%
2025-07-09	285.1600	287.5000	285.1600	287.5000	+1.447%	5	215	+37.050%
2025-07-08	283.6000	283.7000	283.4000	283.4000	+0.962%	30	218	+39.033%
2025-07-02	280.0000	280.9000	280.0000	280.7000	+1.427%	33	188	+40.371%
2025-07-01	280.5000	280.5000	276.7500	276.7500	-1.442%	34	160	+42.374%
2025-06-30	280.3000	281.5000	280.3000	280.8000	+0.304%	22	126	+40.321%
2025-06-27	278.0600	279.9500	278.0600	279.9500	+2.172%	2	114	+40.747%
2025-06-26	274.0000	274.0000	274.0000	274.0000	+1.073%	12	114	+43.803%
2025-06-25	271.0900	271.0900	271.0900	271.0900	+3.469%	2	112	+45.347%
2025-06-23	262.0000	262.0000	262.0000	262.0000	-2.421%	20	110	+50.389%
2025-06-12	264.5700	268.5000	264.5700	268.5000	+1.263%	2	110	+46.749%
2025-06-10	267.5000	267.5000	265.1500	265.1500	-0.320%	8	110	+48.603%
2025-06-06	262.0000	266.0000	262.0000	266.0000	+1.527%	12	106	+48.128%
2025-06-04	262.0000	262.0000	262.0000	262.0000	+0.692%	1	103	+50.389%
2025-06-03	258.8500	260.9700	258.8500	260.2000	+1.899%	44	103	+51.430%
2025-06-02	252.0500	256.0200	251.6900	255.3500	+0.039%	67	107	+54.306%
2025-05-28	255.2500	255.2500	255.2500	255.2500	+0.098%	5	110	+54.366%
2025-05-27	255.0000	255.0000	255.0000	255.0000	+4.294%	5	115	+54.518%
2025-05-23	244.5000	244.5000	244.5000	244.5000	-2.706%	2	110	+61.153%
2025-05-22	251.3000	251.3000	251.3000	251.3000	-1.059%	8	110	+56.793%
2025-05-20	254.0000	254.0000	253.9900	253.9900	+0.499%	4	118	+55.132%
2025-05-16	254.2700	254.5200	252.7300	252.7300	+0.541%	32	120	+55.906%
2025-05-15	252.0000	252.0000	251.3700	251.3700	-0.250%	3	106	+56.749%
2025-05-14	252.0000	252.0000	252.0000	252.0000	+1.408%	1	103	+56.357%
2025-05-13	242.8400	248.5000	242.3900	248.5000	+2.686%	5	104	+58.559%
2025-05-12	238.0000	242.0000	238.0000	242.0000	+8.764%	52	105	+62.818%
2025-05-09	222.5000	222.5000	222.5000	222.5000	+0.112%	4	155	+77.088%
2025-05-08	227.0000	227.0000	222.2500	222.2500	+3.132%	10	156	+77.287%
2025-05-07	215.5000	215.5000	215.5000	215.5000	-1.373%	2	154	+82.840%
2025-05-06	218.5000	218.5000	218.5000	218.5000	-2.455%	2	152	+80.330%
2025-05-05	224.0000	224.0000	224.0000	224.0000	-0.192%	2	150	+75.902%
2025-05-02	222.9700	224.4300	222.9700	224.4300	+2.479%	22	148	+75.565%
2025-05-01	218.0000	220.2500	218.0000	219.0000	+9.566%	7	146	+79.918%
2025-04-30	200.5000	201.2600	199.0000	199.8800	-5.832%	17	147	+97.128%
2025-04-29	210.4000	212.2600	210.4000	212.2600	+3.541%	6	156	+85.631%
2025-04-28	202.5000	205.0000	201.0000	205.0000	+0.244%	7	150	+92.205%
2025-04-25	201.5000	204.5000	201.5000	204.5000	+2.764%	6	148	+92.675%
2025-04-24	198.0000	199.0000	196.8800	199.0000	+8.743%	16	151	+98.000%
2025-04-22	178.2900	183.0000	178.2900	183.0000	+7.018%	9	137	+115.311%
2025-04-21	175.0000	175.0000	171.0000	171.0000	-6.913%	7	140	+130.421%
2025-04-17	183.5000	184.9400	183.5000	183.7000	+3.785%	7	127	+114.491%
2025-04-16	184.0000	184.0000	177.0000	177.0000	-7.572%	6	127	+122.610%
2025-04-14	200.0000	200.5000	191.5000	191.5000	+2.957%	3	123	+105.755%
2025-04-10	190.0000	190.0000	186.0000	186.0000	-3.737%	7	123	+111.839%
2025-04-09	165.8600	193.2200	165.8600	193.2200	+23.070%	4	116	+103.923%
2025-04-08	175.0000	179.0000	157.0000	157.0000	-3.681%	61	114	+150.968%
2025-04-07	145.8700	176.1700	144.5500	163.0000	-3.241%	17	53	+141.730%
2025-04-04	175.0000	175.0000	166.0000	168.4600	-9.914%	61	39	+133.895%
2025-04-03	191.0000	191.0000	187.0000	187.0000	-11.269%	7	13	+110.706%
2025-04-02	212.9900	212.9900	210.7500	210.7500	+2.311%	2	8	+86.961%
2025-04-01	203.0000	205.9900	203.0000	205.9900	-0.728%	2	8	+91.281%
2025-03-28	207.9000	207.9000	207.5000	207.5000	-4.795%	4	8	+89.889%
2025-03-27	220.0000	221.5000	217.9500	217.9500	-4.408%	10	8	+80.785%
2025-03-25	228.0000	228.0000	228.0000	228.0000	+5.312%	4	14	+72.816%
2025-03-19	215.0000	220.0000	215.0000	216.5000	+1.643%	9	10	+81.995%
2025-03-18	213.0000	213.0000	213.0000	213.0000	-3.182%	2	14	+84.986%
2025-03-17	215.5700	221.6600	215.5700	220.0000	+2.145%	5	12	+79.100%
2025-03-14	216.6200	216.6200	215.3800	215.3800	+5.372%	4	7	+82.942%
2025-03-13	204.0000	204.4000	204.0000	204.4000	-4.365%	5	5	+92.769%
2025-03-11	207.7600	213.7300	207.7600	213.7300	+1.776%	8	5	+84.354%
2025-03-10	210.0000	210.0000	210.0000	210.0000	-4.861%	1	11	+87.629%
2025-03-07	220.7300	220.7300	220.7300	220.7300	-2.020%	14	10	+78.508%
2025-03-06	225.2800	225.2800	225.2800	225.2800	-4.542%	2	3	+74.902%
2025-03-05	236.0000	236.0000	236.0000	236.0000	+2.085%	1	3	+66.958%
2025-03-04	231.1800	231.1800	231.1800	231.1800	0.000%	2	2	+70.439%