Dark

QQQ20271217C460
QQQ Dec 17 2027 460.00 Call (QQQ271217C00460000)
option OPRA

EOD

Aug 5, 2026

301.31+4.887%(+14.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	301.3100	301.3100	301.3100	301.3100	+4.887%	2	79	0.000%
2026-07-21	287.9900	287.9900	287.2700	287.2700	-4.444%	10	81	+4.887%
2026-07-06	300.6300	300.6300	300.6300	300.6300	+3.977%	2	81	+0.226%
2026-06-24	289.1300	289.1300	289.1300	289.1300	+3.888%	1	82	+4.213%
2026-06-09	278.3100	278.3100	278.3100	278.3100	-12.000%	1	83	+8.264%
2026-05-29	316.2600	316.2600	316.2600	316.2600	+7.939%	1	82	-4.727%
2026-05-13	293.0000	293.0000	293.0000	293.0000	+2.365%	2	83	+2.836%
2026-05-12	286.2300	286.2300	286.2300	286.2300	+5.453%	1	83	+5.268%
2026-05-06	271.4300	271.4300	271.4300	271.4300	+6.489%	2	83	+11.008%
2026-05-01	254.8900	254.8900	254.8900	254.8900	+8.728%	1	83	+18.212%
2026-04-22	234.4300	234.4300	234.4300	234.4300	+10.978%	1	83	+28.529%
2026-04-14	211.2400	211.2400	211.2400	211.2400	+5.357%	2	83	+42.639%
2026-04-13	200.5000	200.5000	200.5000	200.5000	+4.075%	3	85	+50.279%
2026-04-08	192.6500	192.6500	192.6500	192.6500	+20.181%	1	88	+56.403%
2026-03-31	160.3000	160.3000	160.3000	160.3000	+0.464%	1	89	+87.966%
2026-03-30	159.5600	159.5600	159.5600	159.5600	+0.732%	1	90	+88.838%
2026-03-27	158.4000	158.4000	158.4000	158.4000	-12.967%	1	91	+90.221%
2026-03-20	182.0000	182.0000	182.0000	182.0000	+0.775%	1	91	+65.555%
2026-03-19	181.8300	181.8300	179.5800	180.6000	-5.692%	40	91	+66.838%
2026-03-06	191.5000	191.5000	191.5000	191.5000	-0.260%	12	101	+57.342%
2026-02-12	191.2500	192.0000	191.2500	192.0000	-1.412%	4	109	+56.932%
2026-02-04	194.7500	194.7500	194.7500	194.7500	-4.651%	3	110	+54.716%
2026-01-21	204.1900	204.2500	204.1900	204.2500	-3.656%	2	110	+47.520%
2026-01-15	212.0000	212.0000	212.0000	212.0000	+1.718%	1	110	+42.127%
2026-01-06	208.4200	208.4200	208.4200	208.4200	+1.658%	1	111	+44.569%
2026-01-05	204.9400	205.0200	204.9400	205.0200	+0.975%	3	113	+46.966%
2025-12-15	203.0400	203.0400	203.0400	203.0400	-3.535%	1	113	+48.399%
2025-12-11	210.4800	210.4800	210.4800	210.4800	+1.617%	3	109	+43.154%
2025-11-28	207.1300	207.1300	207.1300	207.1300	+8.513%	1	109	+45.469%
2025-11-21	190.8800	190.8800	190.8800	190.8800	-5.631%	2	110	+57.853%
2025-11-07	199.4200	203.0000	199.4200	202.2700	-3.363%	14	112	+48.964%
2025-11-06	209.3100	209.3100	209.3100	209.3100	-5.045%	2	105	+43.954%
2025-10-31	220.4300	220.4300	220.4300	220.4300	-1.374%	1	105	+36.692%
2025-10-30	223.5000	223.5000	223.5000	223.5000	+1.044%	1	105	+34.814%
2025-10-28	221.4100	221.4100	221.1900	221.1900	+8.907%	2	104	+36.222%
2025-10-21	203.1000	203.1000	203.1000	203.1000	+5.721%	1	105	+48.355%
2025-10-14	192.1100	192.1100	192.1100	192.1100	-3.945%	2	105	+56.842%
2025-10-10	200.0000	200.0000	200.0000	200.0000	-0.200%	1	107	+50.655%
2025-10-06	200.3400	200.4000	200.3400	200.4000	+1.176%	2	107	+50.354%
2025-10-03	199.0000	199.0000	198.0700	198.0700	+1.653%	2	108	+52.123%
2025-10-01	194.8500	194.8500	194.8500	194.8500	+0.041%	1	110	+54.637%
2025-09-23	194.7700	194.7700	194.7700	194.7700	+0.195%	1	111	+54.700%
2025-09-22	194.3800	194.3900	194.3800	194.3900	+2.042%	9	112	+55.003%
2025-09-18	189.5300	190.5000	189.5300	190.5000	+2.890%	2	115	+58.168%
2025-09-16	182.5000	185.1500	182.5000	185.1500	+0.184%	4	115	+62.738%
2025-09-15	185.1700	185.1700	184.8100	184.8100	+1.992%	2	115	+63.038%
2025-09-12	183.5000	183.5000	181.2000	181.2000	+0.795%	34	117	+66.286%
2025-09-11	179.7700	179.7700	179.7700	179.7700	+1.565%	1	141	+67.609%
2025-09-10	177.0000	177.0000	177.0000	177.0000	+1.392%	4	141	+70.232%
2025-09-09	174.9500	174.9500	174.5700	174.5700	-0.246%	2	145	+72.601%
2025-09-08	174.0000	175.0000	174.0000	175.0000	+3.833%	3	145	+72.177%
2025-08-29	170.9900	170.9900	168.2900	168.5400	-1.966%	3	146	+78.777%
2025-08-28	171.9200	171.9200	171.9200	171.9200	-0.371%	1	146	+75.262%
2025-08-27	172.5600	172.5600	172.5600	172.5600	+2.094%	1	147	+74.612%
2025-08-26	167.0000	169.0200	167.0000	169.0200	+4.275%	2	146	+78.269%
2025-08-20	163.9900	163.9900	162.0900	162.0900	-3.529%	2	147	+85.891%
2025-08-19	168.0200	168.0200	168.0200	168.0200	-3.785%	1	145	+79.330%
2025-08-18	174.6300	174.6300	174.6300	174.6300	-1.893%	1	145	+72.542%
2025-08-15	178.0000	178.0000	178.0000	178.0000	+0.158%	1	146	+69.275%
2025-08-14	177.7200	177.7200	177.7200	177.7200	+0.469%	1	146	+69.542%
2025-08-13	176.8900	176.8900	176.8900	176.8900	+1.138%	1	147	+70.337%
2025-08-12	173.9000	174.9000	173.9000	174.9000	+1.098%	3	147	+72.276%
2025-08-11	173.0000	173.0000	173.0000	173.0000	0.000%	1	150	+74.168%
2025-08-08	173.0000	173.0000	173.0000	173.0000	+1.765%	1	151	+74.168%
2025-08-07	170.0000	170.0000	170.0000	170.0000	+6.038%	3	152	+77.241%
2025-08-01	158.7300	160.3200	157.0000	160.3200	-5.136%	7	155	+87.943%
2025-07-31	168.1500	169.0600	168.1500	169.0000	+0.595%	4	152	+78.290%
2025-07-30	168.0000	168.0000	168.0000	168.0000	0.000%	1	153	+79.351%
2025-07-24	168.0000	168.0000	168.0000	168.0000	+0.599%	1	154	+79.351%
2025-07-21	167.7000	167.7000	167.0000	167.0000	+1.625%	2	153	+80.425%
2025-07-18	164.3300	164.3300	164.3300	164.3300	+2.706%	1	154	+83.357%
2025-07-16	158.5000	160.0000	158.5000	160.0000	-0.621%	2	154	+88.319%
2025-07-15	161.0000	161.0000	161.0000	161.0000	+0.531%	1	154	+87.149%
2025-07-14	160.1500	160.1500	160.1500	160.1500	+1.560%	1	154	+88.142%
2025-07-09	158.0700	158.4900	157.6900	157.6900	-1.536%	4	155	+91.077%
2025-07-03	160.1500	160.1500	160.1500	160.1500	+2.516%	3	160	+88.142%
2025-07-02	156.2200	156.2200	156.2200	156.2200	+1.898%	1	160	+92.875%
2025-07-01	153.3100	153.3100	153.3100	153.3100	-1.687%	1	159	+96.536%
2025-06-30	155.9400	155.9400	155.9400	155.9400	+2.451%	1	160	+93.222%
2025-06-26	152.2100	152.2100	152.2100	152.2100	+3.193%	2	160	+97.957%
2025-06-24	146.0800	148.2700	146.0800	147.5000	+6.306%	6	162	+104.278%
2025-06-20	138.7500	138.7500	138.7500	138.7500	-5.141%	2	161	+117.160%
2025-06-16	144.6900	146.2700	144.6900	146.2700	+1.689%	4	162	+105.996%
2025-06-12	143.8400	143.8400	143.8400	143.8400	-0.111%	1	158	+109.476%
2025-06-10	143.3000	144.0000	143.3000	144.0000	+0.348%	4	157	+109.243%
2025-06-09	143.5000	143.5000	143.5000	143.5000	+0.350%	3	161	+109.972%
2025-06-06	140.5000	143.0000	140.5000	143.0000	+0.351%	6	164	+110.706%
2025-06-05	142.1300	142.5000	139.8600	142.5000	+1.467%	3	162	+111.446%
2025-06-04	141.6500	141.6500	140.4400	140.4400	+4.587%	4	162	+114.547%
2025-05-29	134.2700	134.2800	134.2700	134.2800	-1.265%	2	162	+124.389%
2025-05-28	136.5000	136.5000	136.0000	136.0000	+7.087%	3	163	+121.551%
2025-05-23	127.0000	127.0000	127.0000	127.0000	-2.308%	10	167	+137.252%
2025-05-22	130.0000	130.0000	130.0000	130.0000	-3.346%	1	167	+131.777%
2025-05-20	134.5000	134.5000	134.5000	134.5000	-2.423%	2	168	+124.022%
2025-05-19	137.8400	137.8400	137.8400	137.8400	+0.466%	1	168	+118.594%
2025-05-16	137.0000	137.2000	132.8700	137.2000	+2.710%	10	168	+119.614%
2025-05-15	133.5800	133.5800	133.5800	133.5800	-0.217%	1	171	+125.565%
2025-05-14	133.8700	133.8700	133.8700	133.8700	+2.199%	1	171	+125.077%
2025-05-13	129.0000	131.0000	129.0000	130.9900	+5.213%	4	172	+130.025%
2025-05-12	123.7500	124.5000	123.7500	124.5000	+8.261%	2	175	+142.016%
2025-05-08	110.2500	115.0000	110.2500	115.0000	+11.294%	4	176	+162.009%
2025-05-07	108.5100	108.5100	103.3300	103.3300	-4.324%	2	174	+191.600%
2025-05-06	105.7200	108.5000	105.0000	108.0000	-1.370%	19	174	+178.991%
2025-05-05	109.5000	111.5000	109.5000	109.5000	-1.970%	17	173	+175.169%
2025-05-02	111.0000	111.7000	111.0000	111.7000	+2.987%	6	158	+169.749%
2025-05-01	105.0000	108.5700	105.0000	108.4600	+4.590%	4	161	+177.807%
2025-04-30	95.0000	103.7000	95.0000	103.7000	+6.326%	4	159	+190.559%
2025-04-29	97.5300	97.5300	97.5300	97.5300	+1.647%	2	157	+208.941%
2025-04-28	95.4000	95.9500	95.4000	95.9500	-2.589%	23	155	+214.028%
2025-04-25	96.1600	98.5000	95.5000	98.5000	+4.233%	8	155	+205.898%
2025-04-24	91.0000	98.0000	91.0000	94.5000	+8.621%	24	153	+218.847%
2025-04-23	88.8400	92.2000	85.9100	87.0000	+8.777%	30	156	+246.333%
2025-04-22	78.0000	79.9800	78.0000	79.9800	+11.068%	3	132	+276.732%
2025-04-21	73.5000	73.5000	72.0000	72.0100	-5.869%	3	132	+318.428%
2025-04-17	76.5000	76.5000	76.5000	76.5000	+0.249%	1	129	+293.869%
2025-04-16	78.0000	78.0000	76.3100	76.3100	-13.832%	2	129	+294.850%
2025-04-15	91.5000	92.5000	88.4300	88.5600	-1.050%	14	130	+240.233%
2025-04-14	93.3600	93.3600	88.5000	89.5000	-2.186%	6	129	+236.659%
2025-04-11	81.7500	91.5000	79.0000	91.5000	+7.647%	24	125	+229.301%
2025-04-10	89.3300	89.3300	84.0000	85.0000	-8.798%	37	119	+254.482%
2025-04-09	63.0000	94.0000	63.0000	93.2000	+55.333%	16	83	+223.294%
2025-04-08	77.0000	77.0000	60.0000	60.0000	-10.701%	4	73	+402.183%
2025-04-07	55.8300	67.1900	55.8300	67.1900	+1.281%	6	69	+348.445%
2025-04-04	75.5300	75.5300	66.3400	66.3400	-22.182%	66	68	+354.191%
2025-04-03	87.0000	88.0000	83.6500	85.2500	-12.113%	15	59	+253.443%
2025-04-02	97.0000	97.0000	97.0000	97.0000	+0.435%	3	56	+210.629%
2025-04-01	95.0000	96.9000	95.0000	96.5800	+2.201%	10	56	+211.980%
2025-03-31	88.0000	94.5000	86.0000	94.5000	-4.061%	22	58	+218.847%
2025-03-28	98.6400	98.6400	94.8100	98.5000	-6.190%	18	49	+205.898%
2025-03-27	105.0000	105.0000	105.0000	105.0000	-1.519%	1	42	+186.962%
2025-03-26	111.0000	111.0000	106.6200	106.6200	-3.946%	2	41	+182.602%
2025-03-24	112.2500	112.2500	110.2500	111.0000	+11.111%	11	42	+171.450%
2025-03-21	98.8800	100.5000	98.8800	99.9000	-2.068%	14	45	+201.612%
2025-03-18	102.1300	103.0000	100.0000	102.0100	-1.923%	31	38	+195.373%
2025-03-17	104.0100	104.0100	104.0100	104.0100	-0.697%	1	12	+189.693%
2025-03-14	103.0000	104.7400	100.0500	104.7400	+8.539%	10	12	+187.674%
2025-03-13	98.3000	98.3000	96.5000	96.5000	-5.392%	2	8	+212.238%
2025-03-11	100.0800	102.0000	100.0800	102.0000	+2.000%	2	8	+195.402%
2025-03-10	102.7600	102.7600	100.0000	100.0000	-15.326%	5	8	+201.310%
2025-03-03	124.4400	124.4400	118.1000	118.1000	0.000%	4	4	+155.131%