Dark

QQQ20271217C450
QQQ Dec 17 2027 450.00 Call (QQQ271217C00450000)
option OPRA

Inactive

Jul 27, 2026

267.00-7.931%(-23.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	266.8700	267.0000	266.8700	267.0000	-7.931%	2	523	0.000%
2026-07-16	290.0000	290.0000	290.0000	290.0000	-4.621%	1	523	-7.931%
2026-07-15	304.0500	304.0500	304.0500	304.0500	-1.263%	1	522	-12.185%
2026-07-09	307.9400	307.9400	307.9400	307.9400	-2.241%	2	522	-13.295%
2026-07-01	315.0000	315.0000	315.0000	315.0000	-3.077%	1	522	-15.238%
2026-06-18	325.0000	325.0000	325.0000	325.0000	-1.738%	5	529	-17.846%
2026-06-15	330.7500	330.7500	330.7500	330.7500	+6.625%	1	529	-19.274%
2026-06-12	302.0000	310.2000	302.0000	310.2000	+8.842%	2	529	-13.926%
2026-06-10	285.0000	285.0000	285.0000	285.0000	-9.340%	2	529	-6.316%
2026-06-05	314.3600	314.3600	314.3600	314.3600	-4.525%	3	531	-15.066%
2026-06-04	329.2600	329.2600	329.2600	329.2600	+12.568%	5	528	-18.909%
2026-05-12	292.5000	292.5000	292.5000	292.5000	-2.662%	1	528	-8.718%
2026-05-11	297.0000	300.5000	297.0000	300.5000	+3.800%	2	528	-11.148%
2026-05-08	289.5000	289.5000	289.5000	289.5000	+1.561%	1	530	-7.772%
2026-05-07	285.0500	285.0500	285.0500	285.0500	+1.071%	1	530	-6.332%
2026-05-06	282.0300	282.0300	282.0300	282.0300	+8.008%	1	529	-5.329%
2026-05-04	261.1200	261.1200	261.1200	261.1200	-0.488%	3	529	+2.252%
2026-05-01	262.4000	262.4000	262.4000	262.4000	+4.106%	1	533	+1.753%
2026-04-27	252.0500	252.0500	252.0500	252.0500	-0.466%	3	533	+5.931%
2026-04-24	251.4100	253.2300	251.4100	253.2300	+2.626%	111	530	+5.438%
2026-04-23	244.3800	246.7500	244.3800	246.7500	+0.215%	10	531	+8.207%
2026-04-22	243.3100	246.2200	243.0700	246.2200	+4.331%	3	531	+8.440%
2026-04-21	237.0000	238.8700	236.0000	236.0000	-0.304%	12	544	+13.136%
2026-04-20	236.0000	236.7200	236.0000	236.7200	+2.565%	21	544	+12.791%
2026-04-16	228.2200	230.8000	228.2200	230.8000	+7.850%	6	524	+15.685%
2026-04-14	214.0000	214.0000	214.0000	214.0000	+4.661%	1	522	+24.766%
2026-04-10	205.6800	205.6800	204.4700	204.4700	+1.328%	2	523	+30.582%
2026-04-09	200.4700	201.7900	200.4700	201.7900	+0.333%	2	525	+32.316%
2026-04-08	201.0000	201.1200	199.0000	201.1200	+8.479%	12	526	+32.757%
2026-04-06	185.4000	185.4000	185.4000	185.4000	+12.364%	6	531	+44.013%
2026-03-30	165.0000	165.0000	165.0000	165.0000	-2.100%	1	531	+61.818%
2026-03-27	171.4600	171.4600	168.5400	168.5400	-9.514%	9	532	+58.419%
2026-03-24	186.2600	186.2600	186.2600	186.2600	+2.906%	1	527	+43.348%
2026-03-20	181.0000	181.0000	181.0000	181.0000	-10.174%	1	527	+47.514%
2026-03-11	201.5000	201.5000	201.5000	201.5000	+6.473%	1	527	+32.506%
2026-03-09	191.0000	191.0000	189.2500	189.2500	-6.312%	8	528	+41.083%
2026-03-02	202.0000	202.0000	202.0000	202.0000	+0.643%	1	535	+32.178%
2026-02-27	200.7100	200.7100	200.7100	200.7100	+1.113%	10	535	+33.028%
2026-02-23	198.5000	198.5000	198.5000	198.5000	-3.641%	6	525	+34.509%
2026-02-11	206.0000	206.0000	206.0000	206.0000	-1.685%	1	525	+29.612%
2026-02-09	209.5300	209.5300	209.5300	209.5300	+8.565%	1	526	+27.428%
2026-02-05	193.0000	193.0000	193.0000	193.0000	-9.602%	1	526	+38.342%
2026-02-03	213.5000	213.5000	213.5000	213.5000	-3.394%	18	525	+25.059%
2026-02-02	221.0000	221.0000	221.0000	221.0000	-2.643%	1	543	+20.814%
2026-01-28	228.8100	228.8100	227.0000	227.0000	+3.182%	2	544	+17.621%
2026-01-26	220.0000	220.0000	220.0000	220.0000	+1.664%	5	544	+21.364%
2026-01-16	216.4000	216.4000	216.4000	216.4000	+1.297%	1	544	+23.383%
2026-01-14	213.6300	213.6300	213.6300	213.6300	-3.063%	2	544	+24.982%
2026-01-13	220.3800	220.3800	220.3800	220.3800	-0.797%	2	546	+21.154%
2026-01-12	222.1500	222.1500	222.1500	222.1500	+1.462%	1	546	+20.189%
2026-01-09	218.9500	218.9500	218.9500	218.9500	+1.681%	1	547	+21.946%
2026-01-08	215.3300	215.3300	215.3300	215.3300	-2.930%	1	548	+23.996%
2026-01-07	220.5000	221.8300	220.5000	221.8300	+1.450%	2	548	+20.362%
2026-01-06	215.3000	218.6600	215.3000	218.6600	+1.518%	2	550	+22.107%
2026-01-02	215.3900	215.3900	215.3900	215.3900	+2.260%	1	549	+23.961%
2025-12-31	210.6300	210.6300	210.6300	210.6300	-2.382%	1	548	+26.763%
2025-12-23	215.7700	215.7700	215.7700	215.7700	+5.511%	2	548	+23.743%
2025-12-18	204.5000	204.5000	204.5000	204.5000	-6.261%	4	550	+30.562%
2025-12-11	216.0000	218.1600	216.0000	218.1600	-1.155%	8	547	+22.387%
2025-12-10	219.5100	220.7100	219.5100	220.7100	+0.868%	2	547	+20.973%
2025-12-08	218.8100	218.8100	218.8100	218.8100	+0.349%	2	548	+22.024%
2025-12-04	218.0500	218.0500	218.0500	218.0500	-0.457%	1	550	+22.449%
2025-12-02	219.0500	219.0500	219.0500	219.0500	+1.884%	5	550	+21.890%
2025-11-28	214.8400	215.0000	214.8400	215.0000	+0.416%	3	545	+24.186%
2025-11-26	211.8500	214.1100	211.8500	214.1100	+3.912%	5	546	+24.702%
2025-11-24	206.0500	206.0500	206.0500	206.0500	+7.727%	2	546	+29.580%
2025-11-21	189.0700	191.2700	189.0700	191.2700	-6.240%	6	544	+39.593%
2025-11-20	204.0000	204.0000	204.0000	204.0000	+0.493%	1	544	+30.882%
2025-11-18	203.0000	203.0000	203.0000	203.0000	-2.871%	1	545	+31.527%
2025-11-17	209.0000	209.0000	209.0000	209.0000	-1.883%	1	544	+27.751%
2025-11-14	213.0100	213.0100	213.0100	213.0100	+0.723%	1	544	+25.346%
2025-11-13	217.1900	217.1900	210.3700	211.4800	-3.434%	5	545	+26.253%
2025-11-11	219.0000	219.0000	219.0000	219.0000	+7.222%	1	548	+21.918%
2025-11-07	206.0800	206.0800	204.2500	204.2500	-5.745%	3	549	+30.722%
2025-11-06	214.5000	216.7000	214.5000	216.7000	-2.812%	9	550	+23.212%
2025-11-05	222.9700	222.9700	222.9700	222.9700	0.000%	16	541	+19.747%
2025-11-04	222.9700	222.9700	222.9700	222.9700	-3.267%	1	557	+19.747%
2025-10-31	231.8100	231.8100	230.5000	230.5000	+0.778%	6	556	+15.835%
2025-10-30	228.7200	228.7200	228.7200	228.7200	-2.465%	1	560	+16.737%
2025-10-29	234.3700	234.5000	234.3700	234.5000	+1.187%	2	559	+13.859%
2025-10-28	231.7500	231.7500	231.7500	231.7500	+2.621%	1	560	+15.210%
2025-10-27	225.8300	225.8300	225.8300	225.8300	+3.959%	2	563	+18.231%
2025-10-24	217.6500	217.9500	217.2300	217.2300	+3.443%	115	563	+22.911%
2025-10-23	210.0000	210.0000	210.0000	210.0000	+2.439%	1	551	+27.143%
2025-10-17	199.4600	205.0000	199.4600	205.0000	+2.546%	6	551	+30.244%
2025-10-15	199.9100	199.9100	199.9100	199.9100	+0.832%	1	549	+33.560%
2025-10-14	198.2600	198.2600	198.2600	198.2600	-2.594%	1	550	+34.672%
2025-10-13	203.5400	203.5400	203.5400	203.5400	+2.395%	1	551	+31.178%
2025-10-10	200.0000	200.0000	198.7800	198.7800	-6.785%	4	550	+34.319%
2025-10-08	211.2200	213.2500	211.2200	213.2500	+5.049%	4	549	+25.205%
2025-10-07	210.6000	210.6000	203.0000	203.0000	-2.404%	2	550	+31.527%
2025-10-06	208.0000	208.0000	208.0000	208.0000	+1.463%	1	550	+28.365%
2025-10-03	208.0000	208.0000	205.0000	205.0000	+4.999%	30	551	+30.244%
2025-09-25	196.2600	196.2600	195.2400	195.2400	-3.107%	3	576	+36.755%
2025-09-24	201.5000	201.5000	201.5000	201.5000	+0.179%	1	577	+32.506%
2025-09-23	204.0000	204.3000	201.1400	201.1400	-1.155%	32	577	+32.743%
2025-09-22	203.4900	203.4900	203.4900	203.4900	+2.000%	1	547	+31.210%
2025-09-19	199.1000	199.5000	199.1000	199.5000	+5.000%	2	548	+33.835%
2025-09-17	190.0000	190.0000	190.0000	190.0000	-1.376%	1	549	+40.526%
2025-09-16	192.4600	193.7500	192.4600	192.6500	+0.286%	13	548	+38.593%
2025-09-15	191.6700	192.1000	191.6700	192.1000	+2.628%	2	554	+38.990%
2025-09-12	187.1800	187.1800	187.1800	187.1800	+0.976%	1	556	+42.643%
2025-09-11	185.8000	185.8000	185.3700	185.3700	+1.745%	3	557	+44.036%
2025-09-09	182.1900	182.1900	182.1900	182.1900	+2.642%	2	557	+46.550%
2025-09-05	181.5600	181.5600	177.5000	177.5000	-0.871%	2	557	+50.423%
2025-09-04	179.0600	179.0600	179.0600	179.0600	+2.525%	1	558	+49.112%
2025-09-03	174.9300	175.0000	174.2000	174.6500	+3.958%	6	558	+52.877%
2025-09-02	169.3700	170.0000	168.0000	168.0000	-4.000%	6	555	+58.929%
2025-08-29	174.0000	176.0000	174.0000	175.0000	-3.203%	5	546	+52.571%
2025-08-28	180.7900	180.7900	180.7900	180.7900	-0.050%	1	546	+47.685%
2025-08-27	180.8800	180.8800	180.8800	180.8800	+2.633%	1	546	+47.612%
2025-08-26	176.2400	176.2400	176.2400	176.2400	-1.194%	1	546	+51.498%
2025-08-25	178.3700	178.3700	178.3700	178.3700	+0.922%	1	546	+49.689%
2025-08-22	176.7400	176.7400	176.7400	176.7400	+2.756%	2	546	+51.069%
2025-08-21	171.0000	172.0000	171.0000	172.0000	+2.381%	2	548	+55.233%
2025-08-20	174.0000	174.0000	168.0000	168.0000	-4.328%	4	548	+58.929%
2025-08-19	178.0900	178.0900	174.5000	175.6000	-2.908%	4	544	+52.050%
2025-08-18	180.8600	180.8600	180.8600	180.8600	-1.169%	1	542	+47.628%
2025-08-15	183.0000	183.0000	183.0000	183.0000	-0.272%	1	542	+45.902%
2025-08-14	185.7800	185.7800	183.5000	183.5000	-0.838%	2	541	+45.504%
2025-08-12	185.0500	185.0500	185.0500	185.0500	+3.955%	1	541	+44.285%
2025-08-11	180.9500	180.9500	178.0100	178.0100	+1.918%	21	542	+49.992%
2025-08-06	171.2000	174.6600	171.2000	174.6600	+1.547%	9	523	+52.868%
2025-08-04	171.0000	172.0000	171.0000	172.0000	+5.684%	5	532	+55.233%
2025-08-01	166.0000	166.0000	162.7500	162.7500	-5.427%	3	531	+64.055%
2025-07-31	180.7600	180.7600	172.0900	172.0900	-3.320%	2	530	+55.151%
2025-07-30	178.2500	178.2500	178.0000	178.0000	+0.656%	4	530	+50.000%
2025-07-29	178.5400	179.0000	176.8400	176.8400	+0.718%	11	527	+50.984%
2025-07-28	175.5800	175.5800	175.5800	175.5800	-0.763%	1	538	+52.067%
2025-07-25	175.8500	177.3700	175.5700	176.9300	+1.340%	8	539	+50.907%
2025-07-23	174.5900	174.5900	174.5900	174.5900	+0.161%	1	537	+52.930%
2025-07-21	174.5500	174.5500	174.3000	174.3100	+1.781%	16	537	+53.175%
2025-07-18	171.0000	171.2600	171.0000	171.2600	+1.940%	6	537	+55.903%
2025-07-14	166.2000	168.0000	166.2000	168.0000	+0.780%	3	533	+58.929%
2025-07-10	166.5100	166.7000	166.5100	166.7000	+0.301%	2	535	+60.168%
2025-07-09	168.4300	168.4300	166.2000	166.2000	+0.727%	2	537	+60.650%
2025-07-08	165.0000	165.0000	165.0000	165.0000	+0.213%	1	539	+61.818%
2025-07-07	164.0000	164.6500	164.0000	164.6500	-1.959%	2	540	+62.162%
2025-07-03	169.0000	169.0000	167.9400	167.9400	+4.311%	5	539	+58.985%
2025-07-02	161.0000	161.0000	161.0000	161.0000	+1.258%	1	539	+65.839%
2025-07-01	163.0000	163.0000	159.0000	159.0000	-2.057%	23	538	+67.925%
2025-06-30	162.3400	162.3400	162.3400	162.3400	+0.321%	3	527	+64.470%
2025-06-27	160.5000	162.3700	160.5000	161.8200	+2.873%	4	530	+64.998%
2025-06-26	157.4000	157.4000	156.8300	157.3000	+0.943%	8	530	+69.739%
2025-06-25	157.3000	157.3000	155.0000	155.8300	+1.188%	6	536	+71.341%
2025-06-24	154.0000	154.0000	154.0000	154.0000	+4.110%	2	537	+73.377%
2025-06-23	146.5000	147.9200	144.3300	147.9200	-0.391%	6	539	+80.503%
2025-06-18	148.8000	148.8000	148.5000	148.5000	-2.315%	3	544	+79.798%
2025-06-16	152.0200	152.0200	152.0200	152.0200	+4.841%	1	544	+75.635%
2025-06-13	147.5000	148.0000	144.5000	145.0000	-4.762%	40	544	+84.138%
2025-06-11	153.4200	154.6300	152.2500	152.2500	-0.164%	3	549	+75.369%
2025-06-10	150.1500	152.5000	149.8000	152.5000	+1.667%	22	550	+75.082%
2025-06-09	149.5000	150.0000	148.5000	150.0000	+1.180%	5	540	+78.000%
2025-06-05	149.2000	149.2000	146.6600	148.2500	+0.088%	8	539	+80.101%
2025-06-04	147.2500	148.1200	146.7300	148.1200	+0.250%	16	542	+80.259%
2025-06-03	144.5000	147.7500	144.5000	147.7500	+4.233%	6	553	+80.711%
2025-06-02	140.3800	141.7500	140.3800	141.7500	+2.717%	2	554	+88.360%
2025-05-30	138.0000	138.0000	138.0000	138.0000	-3.497%	2	556	+93.478%
2025-05-29	143.0000	143.0000	143.0000	143.0000	+0.704%	1	556	+86.713%
2025-05-28	142.0000	142.0000	142.0000	142.0000	-0.225%	1	557	+88.028%
2025-05-27	142.3200	142.3200	142.3200	142.3200	+5.814%	1	558	+87.605%
2025-05-23	135.0000	135.0000	134.5000	134.5000	-2.536%	4	557	+98.513%
2025-05-22	138.1500	139.0000	138.0000	138.0000	+3.371%	3	557	+93.478%
2025-05-21	139.0300	139.0300	133.5000	133.5000	-4.274%	12	559	+100.000%
2025-05-20	142.0000	142.0000	139.4600	139.4600	-1.099%	6	566	+91.453%
2025-05-19	141.7800	141.7800	141.0100	141.0100	-0.774%	2	562	+89.348%
2025-05-16	141.0000	142.2500	139.5000	142.1100	-0.761%	12	564	+87.883%
2025-05-15	143.2000	143.2000	143.2000	143.2000	+1.560%	1	568	+86.453%
2025-05-14	140.3800	141.0000	140.0000	141.0000	+1.330%	4	567	+89.362%
2025-05-13	133.0100	139.1500	133.0100	139.1500	+5.417%	108	569	+91.879%
2025-05-12	135.5000	135.5000	127.2200	132.0000	+12.188%	220	581	+102.273%
2025-05-09	120.0000	120.0000	117.6600	117.6600	-0.935%	4	632	+126.925%
2025-05-08	118.0000	120.7500	118.0000	118.7700	+6.045%	6	633	+124.804%
2025-05-07	114.2300	114.2300	112.0000	112.0000	-1.147%	131	635	+138.393%
2025-05-06	109.5100	113.3000	109.5100	113.3000	-0.614%	5	606	+135.658%
2025-05-05	114.0000	114.0000	114.0000	114.0000	-3.086%	370	602	+134.211%
2025-05-02	116.9800	118.4900	115.0100	117.6300	+3.630%	540	681	+126.983%
2025-05-01	111.0000	114.7500	109.5000	113.5100	+9.144%	18	423	+135.222%
2025-04-30	101.0000	104.0000	101.0000	104.0000	+0.483%	5	421	+156.731%
2025-04-29	104.4900	104.4900	103.5000	103.5000	-0.481%	33	422	+157.971%
2025-04-28	103.2500	104.0000	99.6600	104.0000	+0.010%	21	441	+156.731%
2025-04-25	97.5000	103.9900	97.5000	103.9900	+3.990%	34	447	+156.755%
2025-04-24	96.5000	100.5000	96.0000	100.0000	+9.039%	17	458	+167.000%
2025-04-23	95.0000	99.5000	91.0000	91.7100	+9.727%	11	461	+191.135%
2025-04-22	87.0000	87.0000	83.5800	83.5800	+10.075%	121	461	+219.454%
2025-04-21	74.8000	82.2200	74.8000	75.9300	-10.671%	46	343	+251.640%
2025-04-17	84.3500	86.5000	84.3500	85.0000	+1.190%	3	343	+214.118%
2025-04-16	89.5000	90.9200	84.0000	84.0000	-11.111%	10	343	+217.857%
2025-04-15	97.0000	97.0000	93.0000	94.5000	-1.047%	28	335	+182.540%
2025-04-14	95.0100	98.2500	94.3800	95.5000	+2.424%	16	361	+179.581%
2025-04-11	95.7000	95.7000	88.8500	93.2400	+5.774%	102	362	+186.358%
2025-04-10	90.0000	93.9800	83.0000	88.1500	-10.607%	48	333	+202.893%
2025-04-09	70.3500	101.0000	68.0000	98.6100	+47.179%	30	303	+170.764%
2025-04-08	80.0000	82.0000	65.0000	67.0000	-4.286%	41	310	+298.507%
2025-04-07	63.2300	76.3400	57.7500	70.0000	-0.356%	158	298	+281.429%
2025-04-04	65.9900	87.0000	65.9900	70.2500	-21.944%	417	276	+280.071%
2025-04-03	93.0000	93.5000	87.0000	90.0000	-16.279%	113	234	+196.667%
2025-04-02	101.4700	107.5000	100.5100	107.5000	+4.878%	11	139	+148.372%
2025-04-01	98.5000	104.0000	98.5000	102.5000	+1.495%	3	130	+160.488%
2025-03-31	93.5200	100.9900	93.5200	100.9900	-0.502%	9	127	+164.383%
2025-03-28	109.5900	109.5900	100.5000	101.5000	-11.183%	22	125	+163.054%
2025-03-27	114.2100	114.2800	114.2100	114.2800	-1.330%	2	119	+133.637%
2025-03-26	117.4000	117.4000	115.0000	115.8200	-3.515%	8	117	+130.530%
2025-03-25	118.0000	120.0400	118.0000	120.0400	+1.729%	11	109	+122.426%
2025-03-24	115.5000	118.0000	115.5000	118.0000	+8.257%	33	118	+126.271%
2025-03-21	106.5000	109.0000	106.0000	109.0000	-1.802%	14	91	+144.954%
2025-03-20	112.2300	112.6000	111.0000	111.0000	+0.452%	3	84	+140.541%
2025-03-19	106.9800	110.6500	106.9800	110.5000	+3.513%	4	81	+141.629%
2025-03-18	108.4600	109.0200	106.5000	106.7500	-3.394%	16	81	+150.117%
2025-03-17	110.0000	110.5600	110.0000	110.5000	+0.803%	4	74	+141.629%
2025-03-14	107.0000	109.8600	107.0000	109.6200	+8.772%	18	72	+143.569%
2025-03-13	106.0000	106.8600	100.2300	100.7800	-9.150%	35	36	+164.934%
2025-03-12	110.9300	110.9300	110.9300	110.9300	+3.373%	1	36	+140.692%
2025-03-11	108.0000	108.7700	105.0000	107.3100	-1.133%	9	35	+148.812%
2025-03-10	109.0300	109.0300	105.0500	108.5400	-10.887%	13	29	+145.992%
2025-03-07	116.2000	122.1100	116.2000	121.8000	+2.776%	28	30	+119.212%
2025-03-06	122.4500	126.3700	118.5100	118.5100	-4.765%	14	18	+125.297%
2025-03-05	125.0000	125.0000	124.4400	124.4400	+3.899%	2	13	+114.561%
2025-03-04	122.1400	122.1400	119.7700	119.7700	-5.589%	2	11	+122.927%
2025-03-03	132.8700	132.8700	125.1500	126.8600	0.000%	10	9	+110.468%