Dark

QQQ20271217C425
QQQ Dec 17 2027 425.00 Call (QQQ271217C00425000)
option OPRA

EOD

Aug 3, 2026

296.90+2.751%(+7.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	296.9000	296.9000	296.9000	296.9000	+2.751%	1	162	0.000%
2026-07-31	288.9500	288.9500	288.9500	288.9500	-14.258%	1	162	+2.751%
2026-05-26	337.0000	337.0000	337.0000	337.0000	+6.646%	1	161	-11.899%
2026-05-21	316.0000	316.0000	316.0000	316.0000	-3.067%	2	162	-6.044%
2026-05-14	326.5000	327.0000	326.0000	326.0000	+6.189%	20	162	-8.926%
2026-05-07	307.0000	307.0000	307.0000	307.0000	+0.452%	2	181	-3.290%
2026-05-06	305.6200	305.6200	305.6200	305.6200	+10.452%	2	183	-2.853%
2026-04-30	276.7000	276.7000	276.7000	276.7000	+3.196%	20	185	+7.300%
2026-04-28	268.3000	268.3000	268.1300	268.1300	+3.127%	18	205	+10.730%
2026-04-17	260.0000	260.0000	260.0000	260.0000	+18.182%	2	188	+14.192%
2026-04-09	220.0000	220.0000	220.0000	220.0000	+8.108%	6	190	+34.955%
2026-04-01	203.5000	203.5000	203.5000	203.5000	+9.792%	6	193	+45.897%
2026-03-27	185.3500	185.3500	185.3500	185.3500	-12.981%	1	187	+60.183%
2026-03-13	213.0000	213.0000	213.0000	213.0000	-1.165%	1	186	+39.390%
2026-03-09	215.5100	215.5100	215.5100	215.5100	-1.142%	1	185	+37.766%
2026-02-19	218.0000	218.0000	218.0000	218.0000	+0.926%	1	185	+36.193%
2026-02-13	216.0000	216.0000	216.0000	216.0000	-3.221%	1	184	+37.454%
2026-02-12	223.1900	223.1900	223.1900	223.1900	-2.110%	1	184	+33.026%
2026-02-09	228.0000	228.0000	228.0000	228.0000	+2.013%	1	184	+30.219%
2026-02-06	223.5000	223.5000	223.5000	223.5000	-6.485%	1	184	+32.841%
2026-01-23	238.5000	239.3800	238.5000	239.0000	+2.796%	12	183	+24.226%
2026-01-14	233.8800	233.8800	232.5000	232.5000	-4.222%	11	191	+27.699%
2026-01-12	242.7500	242.7500	242.7500	242.7500	+1.616%	4	202	+22.307%
2025-12-26	238.8900	238.8900	238.8900	238.8900	+5.382%	1	202	+24.283%
2025-12-18	226.6900	226.6900	226.6900	226.6900	+0.403%	10	203	+30.972%
2025-12-16	225.7800	225.7800	225.7800	225.7800	-1.449%	2	213	+31.500%
2025-12-15	229.1000	229.1000	229.1000	229.1000	+1.718%	10	214	+29.594%
2025-11-24	224.9200	225.2300	224.9200	225.2300	+7.508%	2	205	+31.821%
2025-11-20	209.5000	209.5000	209.5000	209.5000	-9.698%	1	205	+41.718%
2025-11-17	232.0000	232.0000	232.0000	232.0000	0.000%	1	205	+27.974%
2025-11-14	232.0000	232.0000	232.0000	232.0000	-7.937%	1	206	+27.974%
2025-10-31	252.0000	252.0000	252.0000	252.0000	+11.504%	1	207	+17.817%
2025-10-22	226.0000	226.0000	226.0000	226.0000	+1.678%	1	208	+31.372%
2025-10-13	222.2700	222.2700	222.2700	222.2700	-3.361%	2	209	+33.576%
2025-10-09	230.0000	230.0000	230.0000	230.0000	-0.433%	1	209	+29.087%
2025-10-08	228.8000	231.0000	228.8000	231.0000	+4.881%	2	210	+28.528%
2025-09-30	220.2500	220.2500	220.2500	220.2500	+1.638%	1	212	+34.801%
2025-09-25	216.7000	216.7000	216.7000	216.7000	-1.150%	2	213	+37.010%
2025-09-23	219.2200	219.2200	219.2200	219.2200	-0.191%	1	215	+35.435%
2025-09-19	219.6400	219.6400	219.6400	219.6400	+0.775%	1	216	+35.176%
2025-09-18	217.9500	217.9500	217.9500	217.9500	+5.132%	1	215	+36.224%
2025-09-17	207.3100	207.3100	207.3100	207.3100	+9.398%	3	214	+43.215%
2025-09-02	189.5000	189.5000	189.5000	189.5000	-4.774%	1	214	+56.675%
2025-08-28	199.0000	199.0000	199.0000	199.0000	+4.462%	1	213	+49.196%
2025-08-20	190.5000	190.5000	190.5000	190.5000	-1.809%	1	214	+55.853%
2025-08-19	195.3000	195.3000	194.0100	194.0100	-3.955%	7	215	+53.033%
2025-08-18	201.9000	202.0000	201.9000	202.0000	+0.899%	10	210	+46.980%
2025-08-15	202.2000	202.2000	200.2000	200.2000	-1.863%	4	200	+48.302%
2025-08-14	204.0000	204.0000	204.0000	204.0000	+0.270%	1	204	+45.539%
2025-08-12	200.0300	203.4500	199.0000	203.4500	+1.725%	4	205	+45.933%
2025-08-08	199.2400	200.0000	199.2400	200.0000	+5.820%	2	207	+48.450%
2025-08-05	192.0000	192.0000	189.0000	189.0000	-4.545%	2	209	+57.090%
2025-07-30	198.0000	198.0000	198.0000	198.0000	+1.538%	1	211	+49.949%
2025-07-25	195.0000	195.0000	195.0000	195.0000	+0.645%	1	210	+52.256%
2025-07-21	195.9900	195.9900	193.6500	193.7500	+4.504%	37	211	+53.239%
2025-07-10	185.4000	185.4000	185.4000	185.4000	+1.589%	1	180	+60.140%
2025-07-07	182.5000	182.5000	182.5000	182.5000	-1.084%	1	181	+62.685%
2025-07-03	184.5000	184.5000	184.5000	184.5000	+2.358%	1	181	+60.921%
2025-07-02	180.2500	180.2500	180.2500	180.2500	+0.698%	1	181	+64.716%
2025-07-01	180.0000	180.0000	179.0000	179.0000	+3.828%	4	181	+65.866%
2025-06-24	170.5300	172.4000	170.5300	172.4000	+2.315%	3	177	+72.216%
2025-06-12	168.5000	168.5000	168.5000	168.5000	-0.113%	3	175	+76.202%
2025-06-10	166.0000	168.6900	166.0000	168.6900	+4.452%	2	172	+76.003%
2025-06-05	165.5000	165.5000	161.5000	161.5000	-2.417%	5	173	+83.839%
2025-06-04	165.5000	165.5000	165.5000	165.5000	+1.515%	6	164	+79.396%
2025-06-03	163.0300	163.0300	163.0300	163.0300	+3.184%	1	164	+82.114%
2025-05-30	158.0000	158.0000	158.0000	158.0000	+4.983%	2	164	+87.911%
2025-05-23	151.9700	151.9700	150.5000	150.5000	-1.311%	4	164	+97.276%
2025-05-22	152.5000	152.5000	152.5000	152.5000	-4.419%	1	164	+94.689%
2025-05-16	157.2500	159.5500	157.2500	159.5500	+1.624%	12	165	+86.086%
2025-05-15	157.0000	157.0000	157.0000	157.0000	+0.965%	1	171	+89.108%
2025-05-14	155.5000	155.5000	155.5000	155.5000	-0.639%	1	170	+90.932%
2025-05-13	156.5000	156.5000	156.5000	156.5000	+8.304%	5	170	+89.712%
2025-05-12	144.5000	144.5000	144.5000	144.5000	+7.037%	1	170	+105.467%
2025-05-08	135.0000	135.0000	135.0000	135.0000	+5.882%	6	170	+119.926%
2025-05-07	128.0000	128.0000	127.5000	127.5000	0.000%	6	175	+132.863%
2025-05-06	127.5000	127.9200	127.5000	127.5000	-4.265%	14	171	+132.863%
2025-05-05	133.1700	133.1800	133.1700	133.1800	-0.612%	2	178	+122.931%
2025-05-02	134.0000	134.0000	134.0000	134.0000	+3.077%	8	177	+121.567%
2025-05-01	130.0000	130.0000	130.0000	130.0000	+7.438%	2	181	+128.385%
2025-04-30	114.1700	121.0000	114.1700	121.0000	+5.677%	4	183	+145.372%
2025-04-28	114.5000	114.5000	114.5000	114.5000	-2.304%	1	185	+159.301%
2025-04-25	115.4800	117.7500	115.4800	117.2000	+6.063%	270	186	+153.328%
2025-04-24	110.5000	110.5000	110.5000	110.5000	0.000%	1	245	+168.688%
2025-04-23	110.5000	110.5000	110.5000	110.5000	+13.683%	1	246	+168.688%
2025-04-22	94.5000	98.0000	94.5000	97.2000	+8.786%	7	246	+205.453%
2025-04-21	91.6000	91.6000	89.3500	89.3500	-10.201%	3	245	+232.289%
2025-04-17	100.0000	100.0000	99.5000	99.5000	+2.874%	4	243	+198.392%
2025-04-16	96.7200	96.7200	96.7200	96.7200	-11.266%	1	243	+206.969%
2025-04-14	116.5000	116.5000	107.0200	109.0000	+1.584%	7	243	+172.385%
2025-04-11	104.6700	107.3000	104.6700	107.3000	+5.196%	4	243	+176.701%
2025-04-10	106.0000	106.0000	102.0000	102.0000	-11.389%	4	243	+191.078%
2025-04-09	83.2800	115.1100	83.2800	115.1100	+40.378%	14	244	+157.927%
2025-04-08	94.0500	95.2000	82.0000	82.0000	-2.346%	89	243	+262.073%
2025-04-07	72.5000	89.0000	71.9800	83.9700	+1.169%	181	192	+253.579%
2025-04-04	89.5000	91.0000	83.0000	83.0000	-18.540%	94	87	+257.711%
2025-04-03	106.0500	107.9900	101.8900	101.8900	-16.484%	24	47	+191.393%
2025-04-02	122.0000	122.0000	122.0000	122.0000	+8.300%	1	27	+143.361%
2025-03-31	109.0000	112.6500	109.0000	112.6500	-2.043%	4	26	+163.560%
2025-03-28	116.1000	116.2500	115.0000	115.0000	-10.163%	8	24	+158.174%
2025-03-27	128.0000	128.0100	128.0000	128.0100	-0.374%	6	23	+131.935%
2025-03-26	133.0000	133.0000	128.4900	128.4900	-6.553%	2	17	+131.069%
2025-03-25	137.5000	137.5000	137.5000	137.5000	+3.774%	2	16	+115.927%
2025-03-24	132.5000	132.5000	132.5000	132.5000	+8.314%	2	14	+124.075%
2025-03-20	122.3300	122.3300	122.3300	122.3300	-2.913%	3	12	+142.704%
2025-03-19	126.0000	126.0000	126.0000	126.0000	+1.278%	3	9	+135.635%
2025-03-14	123.7000	124.4100	123.7000	124.4100	+6.333%	4	9	+138.646%
2025-03-13	118.3000	118.3000	117.0000	117.0000	-7.224%	5	8	+153.761%
2025-03-12	126.1100	126.1100	126.1100	126.1100	+4.873%	1	8	+135.429%
2025-03-10	131.0000	131.0000	120.2500	120.2500	-14.474%	5	7	+146.902%
2025-03-04	140.6000	140.6000	140.6000	140.6000	-6.267%	2	4	+111.166%
2025-03-03	150.0000	150.0000	150.0000	150.0000	0.000%	2	2	+97.933%