Dark

QQQ20271217C420
QQQ Dec 17 2027 420.00 Call (QQQ271217C00420000)
option OPRA

Inactive

Jul 8, 2026

323.00-2.769%(-9.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	323.0000	323.0000	323.0000	323.0000	-2.769%	1	132	0.000%
2026-06-25	332.2000	332.2000	332.2000	332.2000	+3.168%	1	132	-2.769%
2026-06-24	322.0000	322.0000	322.0000	322.0000	-1.682%	1	133	+0.311%
2026-05-11	324.0000	327.5100	324.0000	327.5100	+2.777%	2	133	-1.377%
2026-05-08	318.6600	318.6600	318.6600	318.6600	+7.590%	1	134	+1.362%
2026-05-05	296.1800	296.1800	296.1800	296.1800	+10.721%	1	135	+9.055%
2026-04-22	267.5000	267.5000	267.5000	267.5000	+37.179%	1	136	+20.748%
2026-03-27	195.0000	195.0000	195.0000	195.0000	-8.231%	1	136	+65.641%
2026-03-25	212.0000	212.4900	212.0000	212.4900	-1.630%	2	137	+52.007%
2026-03-09	216.0100	216.0100	216.0100	216.0100	-4.208%	2	138	+49.530%
2026-02-26	225.5000	225.5000	225.5000	225.5000	+2.794%	1	138	+43.237%
2026-02-23	219.3700	219.3700	219.3700	219.3700	-2.718%	1	138	+47.240%
2026-02-20	225.5000	225.5000	225.5000	225.5000	+0.895%	1	139	+43.237%
2026-02-12	223.5000	223.5000	223.5000	223.5000	-8.063%	3	139	+44.519%
2026-02-02	243.1000	243.1000	243.1000	243.1000	+6.157%	1	139	+32.867%
2026-01-21	229.0000	229.0000	229.0000	229.0000	-1.505%	30	139	+41.048%
2026-01-20	233.0000	233.0000	232.5000	232.5000	-1.140%	33	139	+38.925%
2026-01-14	235.1800	235.1800	235.1800	235.1800	+1.933%	1	150	+37.342%
2025-12-18	230.7200	230.7200	230.7200	230.7200	-5.462%	10	150	+39.997%
2025-12-10	244.0500	244.0500	244.0500	244.0500	-0.323%	5	150	+32.350%
2025-12-08	244.8400	244.8400	244.8400	244.8400	+0.932%	121	155	+31.923%
2025-12-04	242.5800	242.5800	242.5800	242.5800	+12.697%	10	252	+33.152%
2025-11-20	215.2500	215.2500	215.2500	215.2500	-8.138%	1	252	+50.058%
2025-11-14	234.3200	234.3200	234.3200	234.3200	-5.134%	1	252	+37.846%
2025-11-10	243.2300	247.0000	243.2300	247.0000	+5.949%	4	252	+30.769%
2025-11-07	233.4500	233.4500	233.1300	233.1300	+2.995%	2	250	+38.549%
2025-10-14	226.3500	226.3500	226.3500	226.3500	+0.155%	1	248	+42.699%
2025-10-10	226.0000	226.0000	226.0000	226.0000	-3.940%	1	248	+42.920%
2025-10-09	235.2700	235.2700	235.2700	235.2700	+2.069%	1	248	+37.289%
2025-10-02	228.9900	230.5000	228.9900	230.5000	+2.700%	2	248	+40.130%
2025-09-30	223.9100	224.4400	223.9100	224.4400	+1.323%	3	248	+43.914%
2025-09-26	221.5100	221.5100	221.5100	221.5100	-3.093%	1	247	+45.817%
2025-09-22	228.5800	228.5800	228.5800	228.5800	+2.973%	1	247	+41.307%
2025-09-19	222.9500	222.9500	221.9800	221.9800	-0.054%	2	247	+45.509%
2025-09-18	219.8700	222.1000	219.7600	222.1000	+2.862%	64	247	+45.430%
2025-09-15	215.9200	215.9200	215.9200	215.9200	+1.433%	2	217	+49.592%
2025-09-12	212.8700	212.8700	212.8700	212.8700	+5.121%	1	217	+51.736%
2025-09-05	202.5000	202.5000	202.5000	202.5000	+6.021%	2	217	+59.506%
2025-09-02	192.7800	192.9700	191.0000	191.0000	-6.258%	3	216	+69.110%
2025-08-28	203.7500	203.7500	203.7500	203.7500	-0.890%	1	216	+58.528%
2025-08-18	205.5800	205.5800	205.5800	205.5800	-0.325%	1	217	+57.116%
2025-08-15	206.2500	206.2500	206.2500	206.2500	-0.765%	1	217	+56.606%
2025-08-12	207.8400	207.8400	207.8400	207.8400	+0.898%	1	217	+55.408%
2025-08-11	205.9900	205.9900	205.9900	205.9900	+2.995%	1	217	+56.804%
2025-08-07	200.0000	200.0000	200.0000	200.0000	+3.734%	1	217	+61.500%
2025-08-05	192.8000	192.8000	192.8000	192.8000	-0.434%	1	217	+67.531%
2025-08-04	193.6400	193.6400	193.6400	193.6400	+2.820%	1	217	+66.804%
2025-08-01	188.3300	188.3300	188.3300	188.3300	-6.938%	1	218	+71.507%
2025-07-31	202.3700	202.3700	202.3700	202.3700	+2.243%	1	219	+59.609%
2025-07-30	197.9300	197.9300	197.9300	197.9300	-1.650%	3	220	+63.189%
2025-07-29	201.2500	201.2500	201.2500	201.2500	+0.625%	1	223	+60.497%
2025-07-28	200.0000	200.0000	200.0000	200.0000	+1.010%	1	222	+61.500%
2025-07-25	198.0000	198.0000	198.0000	198.0000	0.000%	1	222	+63.131%
2025-07-24	198.0000	198.0000	198.0000	198.0000	+0.401%	1	223	+63.131%
2025-07-21	197.2100	197.2100	197.2100	197.2100	+3.795%	1	223	+63.785%
2025-07-16	188.0000	190.0000	188.0000	190.0000	-2.062%	2	223	+70.000%
2025-07-15	193.0000	194.0000	193.0000	194.0000	+2.105%	2	223	+66.495%
2025-07-14	190.0000	190.0000	190.0000	190.0000	+1.751%	1	223	+70.000%
2025-07-09	186.7300	186.7300	186.7300	186.7300	-0.219%	3	223	+72.977%
2025-07-08	187.1400	187.1400	187.1400	187.1400	-1.505%	5	223	+72.598%
2025-07-03	188.2000	190.1000	188.2000	190.0000	+2.730%	16	233	+70.000%
2025-07-02	184.9500	184.9500	184.9500	184.9500	+1.021%	1	233	+74.642%
2025-07-01	183.0800	183.0800	183.0800	183.0800	-1.038%	1	234	+76.426%
2025-06-30	185.0000	185.0000	185.0000	185.0000	+10.428%	1	234	+74.595%
2025-06-23	167.5300	167.5300	167.5300	167.5300	+0.564%	1	234	+92.801%
2025-06-20	167.5600	167.5600	166.5900	166.5900	-1.426%	4	233	+93.889%
2025-06-18	169.0000	169.0000	169.0000	169.0000	-2.340%	2	231	+91.124%
2025-06-16	173.0500	173.0500	173.0500	173.0500	+3.006%	1	231	+86.651%
2025-06-13	171.3800	171.3800	168.0000	168.0000	-0.885%	4	230	+92.262%
2025-06-12	169.5000	169.5000	169.5000	169.5000	-0.499%	2	229	+90.560%
2025-06-11	170.3500	170.3500	170.3500	170.3500	-0.948%	1	229	+89.610%
2025-06-10	172.0000	172.0000	171.9800	171.9800	+0.221%	3	229	+87.813%
2025-06-09	171.6000	171.6000	171.6000	171.6000	+1.430%	1	228	+88.228%
2025-06-05	168.1000	169.1800	168.1000	169.1800	+1.275%	11	227	+90.921%
2025-06-04	169.0600	169.2300	167.0500	167.0500	+0.030%	4	229	+93.355%
2025-06-03	166.7500	167.0000	166.7500	167.0000	+2.141%	2	229	+93.413%
2025-05-29	163.5000	163.5000	163.5000	163.5000	-0.909%	1	229	+97.554%
2025-05-28	165.0000	165.0000	165.0000	165.0000	+8.374%	2	228	+95.758%
2025-05-23	152.2500	152.2500	152.2500	152.2500	-6.308%	2	227	+112.151%
2025-05-19	164.2500	164.2500	162.5000	162.5000	+1.246%	2	227	+98.769%
2025-05-16	160.5000	160.5000	160.5000	160.5000	+0.476%	2	227	+101.246%
2025-05-13	158.9600	159.7400	157.5000	159.7400	+6.493%	4	227	+102.204%
2025-05-12	150.5000	151.1800	149.3800	150.0000	+7.937%	8	228	+115.333%
2025-05-08	138.9700	138.9700	138.9700	138.9700	+2.561%	1	227	+132.424%
2025-05-05	135.0000	135.5000	135.0000	135.5000	+7.753%	12	227	+138.376%
2025-04-30	118.5000	125.7500	118.5000	125.7500	+2.236%	3	227	+156.859%
2025-04-28	122.0000	123.0000	122.0000	123.0000	+1.965%	3	228	+162.602%
2025-04-25	118.0300	120.6300	117.6700	120.6300	+5.742%	244	228	+167.761%
2025-04-24	113.9300	115.1600	113.9300	114.0800	+2.231%	5	116	+183.135%
2025-04-23	114.5000	114.5000	110.0000	111.5900	+11.590%	3	115	+189.452%
2025-04-22	97.5000	100.0000	97.5000	100.0000	+5.820%	2	115	+223.000%
2025-04-21	98.0000	98.0000	91.5000	94.5000	-10.427%	7	115	+241.799%
2025-04-17	105.5000	105.5000	105.5000	105.5000	+2.318%	1	113	+206.161%
2025-04-16	107.0000	108.0000	100.0000	103.1100	-10.440%	10	113	+213.258%
2025-04-14	114.8700	115.1300	114.8700	115.1300	+9.648%	3	107	+180.552%
2025-04-11	105.0000	105.0000	105.0000	105.0000	0.000%	2	107	+207.619%
2025-04-10	101.5000	105.0000	101.5000	105.0000	-9.677%	4	107	+207.619%
2025-04-09	85.5000	116.2500	85.4300	116.2500	+45.276%	19	107	+177.849%
2025-04-08	95.0300	98.0200	80.0000	80.0200	-9.979%	101	105	+303.649%
2025-04-07	78.1000	89.5000	73.1100	88.8900	+3.360%	35	73	+263.370%
2025-04-04	94.8200	94.8200	86.0000	86.0000	-18.944%	62	51	+275.581%
2025-04-03	109.0000	109.0000	106.1000	106.1000	-13.211%	2	20	+204.430%
2025-04-02	118.5000	122.2500	118.5000	122.2500	+1.033%	3	17	+164.213%
2025-04-01	118.7000	121.0000	118.7000	121.0000	+5.126%	4	17	+166.942%
2025-03-31	115.1000	115.1000	115.1000	115.1000	-12.137%	4	13	+180.626%
2025-03-27	131.0000	131.0000	131.0000	131.0000	-3.761%	8	9	+146.565%
2025-03-26	136.1200	136.1200	136.1200	136.1200	+4.708%	8	10	+137.291%
2025-03-19	129.0000	130.0000	129.0000	130.0000	+5.519%	2	9	+148.462%
2025-03-18	126.0000	126.0000	123.2000	123.2000	-9.478%	2	9	+162.175%
2025-03-17	131.5000	136.1000	128.5000	136.1000	+6.328%	5	9	+137.325%
2025-03-14	126.5500	128.0000	126.5500	128.0000	-3.030%	4	6	+152.344%
2025-03-12	132.0000	132.0000	132.0000	132.0000	+5.600%	1	4	+144.697%
2025-03-11	125.0000	125.0000	125.0000	125.0000	0.000%	2	4	+158.400%
2025-03-10	125.0000	125.0000	125.0000	125.0000	-12.995%	1	3	+158.400%
2025-03-03	150.4100	150.4100	143.6700	143.6700	0.000%	2	2	+124.821%