Dark

QQQ20271217C455
QQQ Dec 17 2027 455.00 Call (QQQ271217C00455000)
option OPRA

EOD

Aug 3, 2026

268.00+6.773%(+17.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	268.0000	268.0000	268.0000	268.0000	+6.773%	1	519	0.000%
2026-07-29	251.0000	251.0000	251.0000	251.0000	-2.645%	1	520	+6.773%
2026-07-28	257.8200	257.8200	257.8200	257.8200	-11.615%	1	519	+3.948%
2026-07-21	292.1700	292.1700	291.7000	291.7000	-0.532%	10	520	-8.125%
2026-07-16	292.3200	293.2600	292.3200	293.2600	+1.124%	2	520	-8.614%
2026-07-07	290.0000	290.0000	290.0000	290.0000	-5.620%	1	521	-7.586%
2026-07-06	307.2700	307.2700	307.2700	307.2700	-4.262%	1	521	-12.780%
2026-06-22	322.4500	322.4500	320.9500	320.9500	+8.605%	3	522	-16.498%
2026-05-11	295.5200	295.5200	295.5200	295.5200	+4.056%	1	525	-9.312%
2026-05-08	284.0000	284.0000	284.0000	284.0000	+2.479%	1	526	-5.634%
2026-05-06	275.7700	277.1300	275.7700	277.1300	+40.675%	3	527	-3.294%
2026-04-08	197.0000	197.0000	197.0000	197.0000	+9.378%	1	530	+36.041%
2026-04-01	180.1100	180.1100	180.1100	180.1100	+7.934%	1	530	+48.798%
2026-03-27	166.8700	166.8700	166.8700	166.8700	-10.860%	1	530	+60.604%
2026-03-19	183.6000	187.2000	183.6000	187.2000	-5.455%	8	530	+43.162%
2026-03-05	198.0000	198.0000	198.0000	198.0000	+3.340%	1	530	+35.354%
2026-03-03	191.6000	191.6000	191.6000	191.6000	-1.779%	1	531	+39.875%
2026-02-27	195.0700	195.0700	195.0700	195.0700	-1.728%	10	531	+37.387%
2026-02-26	198.5000	198.5000	198.5000	198.5000	+2.584%	15	541	+35.013%
2026-02-12	193.2500	193.5000	193.2500	193.5000	+1.013%	5	556	+38.501%
2026-02-05	191.5600	191.5600	191.5600	191.5600	-9.642%	1	556	+39.904%
2026-01-30	212.0000	212.0000	212.0000	212.0000	-3.636%	20	556	+26.415%
2026-01-27	220.3500	220.3500	220.0000	220.0000	+3.774%	6	576	+21.818%
2026-01-23	212.0000	212.0000	212.0000	212.0000	-1.308%	1	582	+26.415%
2026-01-13	214.8100	214.8100	214.8100	214.8100	+2.677%	4	583	+24.761%
2025-12-31	209.2100	209.2100	209.2100	209.2100	-1.153%	1	584	+28.101%
2025-12-30	211.6500	211.6500	211.6500	211.6500	-0.320%	2	584	+26.624%
2025-12-12	214.7200	214.7200	212.3300	212.3300	-1.826%	30	586	+26.219%
2025-12-10	216.2800	216.2800	216.2800	216.2800	-1.016%	6	616	+23.913%
2025-12-05	218.5000	218.5000	218.5000	218.5000	+3.066%	5	622	+22.654%
2025-12-03	212.0000	212.0000	212.0000	212.0000	-0.353%	15	624	+26.415%
2025-12-02	212.7500	212.7500	212.7500	212.7500	+1.377%	15	624	+25.969%
2025-11-26	209.8600	209.8600	209.8600	209.8600	+12.165%	10	639	+27.704%
2025-11-21	186.5900	187.1000	182.5800	187.1000	-4.448%	8	639	+43.239%
2025-11-19	196.0000	196.0000	195.8100	195.8100	+0.415%	2	647	+36.867%
2025-11-18	195.0000	195.0000	195.0000	195.0000	-5.317%	1	647	+37.436%
2025-11-17	205.9500	205.9500	205.9500	205.9500	+0.097%	1	648	+30.129%
2025-11-14	203.6200	206.9800	203.6200	205.7500	-3.358%	13	649	+30.255%
2025-11-13	212.9000	212.9000	212.9000	212.9000	-1.353%	10	662	+25.881%
2025-11-11	215.8200	215.8200	215.8200	215.8200	-0.120%	14	676	+24.178%
2025-11-10	216.0800	216.0800	216.0800	216.0800	+7.508%	1	676	+24.028%
2025-11-07	200.9900	200.9900	200.9900	200.9900	-9.902%	1	676	+33.340%
2025-11-04	223.0800	223.0800	223.0800	223.0800	-1.104%	1	676	+20.136%
2025-10-30	225.5700	225.5700	225.5700	225.5700	-2.139%	18	675	+18.810%
2025-10-29	230.5000	230.5000	230.5000	230.5000	+2.213%	20	693	+16.269%
2025-10-28	225.0600	225.5100	224.1800	225.5100	+10.522%	52	693	+18.842%
2025-10-23	204.1600	204.1600	204.0400	204.0400	+0.113%	10	745	+31.347%
2025-10-22	204.4100	204.4100	203.8100	203.8100	-2.118%	23	755	+31.495%
2025-10-21	208.2200	208.2200	208.2200	208.2200	+6.823%	3	768	+28.710%
2025-10-14	195.9400	195.9400	194.9200	194.9200	-0.041%	20	771	+37.492%
2025-10-10	198.4400	198.4400	195.0000	195.0000	-5.008%	2	791	+37.436%
2025-10-07	206.0000	206.0000	205.2800	205.2800	+0.875%	45	837	+30.553%
2025-10-02	203.5000	203.5000	203.5000	203.5000	+2.251%	1	837	+31.695%
2025-09-29	199.0200	199.0200	199.0200	199.0200	+2.004%	15	838	+34.660%
2025-09-26	195.1100	195.1100	195.1100	195.1100	-2.034%	1	853	+37.358%
2025-09-23	198.1400	199.1600	198.1400	199.1600	+2.893%	45	854	+34.565%
2025-09-18	194.1400	194.8400	193.5600	193.5600	+3.786%	5	872	+38.458%
2025-09-17	186.5000	186.5000	186.5000	186.5000	-0.798%	1	875	+43.700%
2025-09-16	188.5300	188.5300	188.0000	188.0000	-0.276%	52	874	+42.553%
2025-09-15	188.5200	188.5200	188.5200	188.5200	+1.628%	1	925	+42.160%
2025-09-12	185.4000	185.5000	185.4000	185.5000	+0.897%	3	926	+44.474%
2025-09-11	183.4900	183.8500	182.8800	183.8500	+2.709%	5	928	+45.771%
2025-09-10	179.0000	179.0000	179.0000	179.0000	-0.034%	1	928	+49.721%
2025-09-09	178.6500	179.0600	178.0000	179.0600	+2.250%	7	929	+49.671%
2025-09-05	178.2200	178.2300	174.8700	175.1200	+0.644%	40	936	+53.038%
2025-09-04	171.9900	174.0000	171.9900	174.0000	+2.959%	30	962	+54.023%
2025-09-03	169.0000	169.0000	169.0000	169.0000	-0.746%	1	992	+58.580%
2025-08-29	170.2700	170.2700	170.2700	170.2700	-3.030%	20	1,011	+57.397%
2025-08-28	176.0300	176.0300	175.0100	175.5900	-0.074%	54	1,011	+52.628%
2025-08-27	173.5000	175.7200	173.5000	175.7200	+4.895%	101	1,064	+52.515%
2025-08-21	165.0000	167.5200	165.0000	167.5200	+1.251%	8	1,163	+59.981%
2025-08-20	165.4500	165.4500	165.4500	165.4500	-7.760%	2	1,170	+61.982%
2025-08-18	177.5000	179.3700	177.5000	179.3700	-0.189%	2	1,172	+49.412%
2025-08-15	179.0000	179.7100	179.0000	179.7100	-1.258%	5	1,170	+49.129%
2025-08-13	182.0000	182.0000	182.0000	182.0000	+3.058%	1	1,169	+47.253%
2025-08-11	177.8200	177.8200	176.6000	176.6000	+0.914%	7	1,168	+51.755%
2025-08-08	175.0000	177.6300	175.0000	175.0000	+5.105%	5	1,172	+53.143%
2025-08-06	166.5000	166.5000	166.5000	166.5000	+0.659%	22	1,171	+60.961%
2025-08-05	165.4100	165.4100	165.4100	165.4100	-1.793%	1	1,193	+62.022%
2025-08-04	165.2000	168.4300	165.2000	168.4300	-0.508%	2	1,193	+59.117%
2025-07-30	171.7600	172.1000	169.2900	169.2900	-2.707%	11	1,193	+58.308%
2025-07-28	174.0000	174.0000	174.0000	174.0000	+0.329%	1	1,204	+54.023%
2025-07-25	172.0000	173.4300	172.0000	173.4300	+2.561%	5	1,205	+54.529%
2025-07-23	169.1000	169.1000	169.1000	169.1000	+0.356%	1	1,200	+58.486%
2025-07-18	168.5000	168.5000	168.5000	168.5000	+0.495%	1	1,201	+59.050%
2025-07-17	167.6700	167.6700	167.6700	167.6700	+1.311%	1	1,200	+59.838%
2025-07-14	164.6400	165.5000	164.6400	165.5000	+1.217%	6	1,201	+61.934%
2025-07-09	163.5100	163.5100	163.5100	163.5100	+2.194%	5	1,195	+63.904%
2025-07-08	160.0000	160.0000	160.0000	160.0000	-2.736%	1	1,200	+67.500%
2025-07-07	164.5000	164.5000	164.5000	164.5000	+0.581%	1	1,201	+62.918%
2025-07-03	163.5500	163.5500	163.5500	163.5500	+2.604%	3	1,203	+63.864%
2025-06-30	159.4000	159.4000	159.4000	159.4000	+4.272%	1	1,203	+68.130%
2025-06-25	152.0000	153.4000	152.0000	152.8700	+0.440%	3	1,204	+75.312%
2025-06-24	149.0000	153.1200	149.0000	152.2000	+7.562%	12	1,203	+76.084%
2025-06-20	148.6500	148.6500	141.5000	141.5000	-1.736%	12	1,195	+89.399%
2025-06-18	144.5000	144.5000	144.0000	144.0000	-0.415%	22	1,217	+86.111%
2025-06-17	147.3400	147.3400	144.6000	144.6000	-3.600%	2	1,217	+85.339%
2025-06-16	147.7600	150.0000	146.0400	150.0000	+1.695%	5	1,216	+78.667%
2025-06-10	146.0000	148.7000	146.0000	147.5000	+1.201%	4	1,218	+81.695%
2025-06-06	146.0000	147.0000	145.7500	145.7500	+0.496%	8	1,221	+83.877%
2025-06-04	145.0300	145.0300	145.0300	145.0300	+1.066%	2	1,223	+84.789%
2025-06-03	143.5000	143.5000	143.5000	143.5000	+4.745%	1	1,223	+86.760%
2025-05-29	141.0100	141.0100	137.0000	137.0000	-2.143%	2	1,224	+95.620%
2025-05-28	140.0000	140.0000	140.0000	140.0000	+3.704%	201	1,224	+91.429%
2025-05-22	134.0000	135.0000	134.0000	135.0000	+0.372%	8	1,023	+98.519%
2025-05-21	138.2500	138.5100	131.3000	134.5000	-3.028%	15	1,017	+99.257%
2025-05-20	136.7200	138.7500	136.7200	138.7000	+0.144%	28	1,023	+93.223%
2025-05-19	136.2500	138.5000	136.2500	138.5000	+0.362%	6	1,018	+93.502%
2025-05-15	138.0000	138.0000	138.0000	138.0000	+0.840%	2	1,022	+94.203%
2025-05-14	136.2500	136.8500	136.2500	136.8500	+0.256%	44	1,024	+95.835%
2025-05-13	132.7000	136.5000	132.7000	136.5000	+3.873%	2	988	+96.337%
2025-05-12	127.0000	131.4100	126.5000	131.4100	+12.798%	255	988	+103.942%
2025-05-09	116.7500	116.7500	116.5000	116.5000	+1.747%	252	739	+130.043%
2025-05-08	114.5000	114.5000	114.5000	114.5000	+4.091%	100	624	+134.061%
2025-05-07	110.0000	110.0000	110.0000	110.0000	0.000%	3	524	+143.636%
2025-05-06	108.0000	110.0000	108.0000	110.0000	-5.441%	861	527	+143.636%
2025-05-05	112.0000	116.3300	112.0000	116.3300	+0.267%	68	1,059	+130.379%
2025-05-02	114.2500	116.0200	114.0000	116.0200	+5.954%	12	1,111	+130.995%
2025-05-01	107.5000	112.5000	107.5000	109.5000	+14.063%	21	1,111	+144.749%
2025-04-30	97.0400	97.0400	94.6800	96.0000	-5.882%	5	1,127	+179.167%
2025-04-29	102.0000	102.0000	102.0000	102.0000	+0.741%	1	1,126	+162.745%
2025-04-28	102.0400	102.0400	97.7500	101.2500	+0.746%	7	1,126	+164.691%
2025-04-25	97.0000	101.1000	97.0000	100.5000	+6.835%	776	1,129	+166.667%
2025-04-24	94.0700	94.0700	94.0700	94.0700	+2.809%	3	757	+184.894%
2025-04-23	92.0000	93.5000	90.0000	91.5000	+15.823%	585	754	+192.896%
2025-04-22	80.0300	80.0400	79.0000	79.0000	+7.133%	11	180	+239.241%
2025-04-21	78.5000	78.5000	72.5000	73.7400	-14.256%	7	181	+263.439%
2025-04-16	86.0000	87.0000	86.0000	86.0000	-8.021%	4	174	+211.628%
2025-04-15	91.7500	93.5000	91.7500	93.5000	+2.747%	5	173	+186.631%
2025-04-11	90.5000	91.0000	90.5000	91.0000	+13.750%	4	168	+194.505%
2025-04-10	90.9800	91.5000	80.0000	80.0000	-15.798%	5	169	+235.000%
2025-04-09	69.3900	95.0100	69.3900	95.0100	+35.729%	45	166	+182.076%
2025-04-08	77.0000	79.0000	70.0000	70.0000	-1.408%	6	150	+282.857%
2025-04-07	57.0000	71.0000	57.0000	71.0000	-0.935%	16	151	+277.465%
2025-04-04	75.0000	75.5000	68.6500	71.6700	-14.780%	60	143	+273.936%
2025-04-03	90.0000	90.1300	84.1000	84.1000	-19.514%	52	144	+218.668%
2025-04-02	101.0000	105.0000	101.0000	104.4900	+4.490%	3	117	+156.484%
2025-04-01	100.0000	100.0000	100.0000	100.0000	+7.527%	2	116	+168.000%
2025-03-31	93.8000	95.0000	90.0000	93.0000	-4.124%	9	114	+188.172%
2025-03-28	100.8500	103.3200	97.0000	97.0000	-12.217%	50	108	+176.289%
2025-03-26	114.3500	114.3500	110.5000	110.5000	-5.957%	9	120	+142.534%
2025-03-25	115.0000	117.5000	115.0000	117.5000	+2.174%	3	125	+128.085%
2025-03-24	113.5000	115.0000	113.5000	115.0000	+9.524%	4	122	+133.043%
2025-03-21	103.1300	105.3100	102.0000	105.0000	+0.248%	16	120	+155.238%
2025-03-20	109.0000	109.0000	104.7400	104.7400	-3.019%	4	114	+155.872%
2025-03-19	106.0000	108.0000	106.0000	108.0000	+3.846%	5	113	+148.148%
2025-03-18	105.0000	105.3600	103.4700	104.0000	-5.882%	29	115	+157.692%
2025-03-17	105.5000	111.0000	105.5000	110.5000	+2.315%	13	107	+142.534%
2025-03-14	105.0000	108.1800	104.5000	108.0000	+6.878%	68	100	+148.148%
2025-03-13	106.6800	106.6800	98.0000	101.0500	-3.853%	43	37	+165.215%
2025-03-12	110.0000	110.0000	104.6300	105.1000	-0.171%	6	37	+154.995%
2025-03-11	104.3100	108.0000	101.4000	105.2800	+0.901%	18	35	+154.559%
2025-03-10	106.8900	109.3900	104.3400	104.3400	-10.851%	17	18	+156.853%
2025-03-06	116.7000	117.0400	116.7000	117.0400	+0.137%	3	4	+128.982%
2025-03-04	116.8800	116.8800	116.8800	116.8800	0.000%	2	2	+129.295%