Dark

QQQ20271217C470
QQQ Dec 17 2027 470.00 Call (QQQ271217C00470000)
option OPRA

Inactive

Jul 23, 2026

261.00-6.408%(-17.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	266.9000	266.9000	261.0000	261.0000	-6.408%	3	304	0.000%
2026-07-21	279.6600	279.6600	278.8700	278.8700	-2.629%	10	304	-6.408%
2026-06-26	286.4000	286.4000	286.4000	286.4000	+4.142%	1	304	-8.869%
2026-06-11	275.0100	275.0100	275.0100	275.0100	-1.744%	2	304	-5.094%
2026-05-08	279.8900	279.8900	279.8900	279.8900	+5.416%	1	305	-6.749%
2026-05-07	264.2800	265.5100	264.2800	265.5100	+19.815%	10	305	-1.699%
2026-04-21	221.6000	221.6000	221.6000	221.6000	+8.055%	2	311	+17.780%
2026-04-15	205.0800	205.0800	205.0800	205.0800	+1.389%	1	311	+27.267%
2026-04-14	202.2700	202.2700	202.2700	202.2700	+9.335%	1	312	+29.035%
2026-04-09	185.0000	185.0000	185.0000	185.0000	+14.099%	1	312	+41.081%
2026-03-31	154.0600	162.1400	154.0600	162.1400	+6.321%	2	312	+60.972%
2026-03-27	156.9700	156.9700	152.5000	152.5000	-15.023%	3	313	+71.148%
2026-03-12	179.4600	179.4600	179.4600	179.4600	-1.934%	1	311	+45.436%
2026-03-04	185.0000	185.0000	183.0000	183.0000	0.000%	2	312	+42.623%
2026-02-19	183.0000	183.0000	183.0000	183.0000	-9.603%	1	312	+42.623%
2026-01-26	202.4400	202.4400	202.4400	202.4400	+5.713%	1	313	+28.927%
2026-01-20	191.5000	191.5000	191.5000	191.5000	-5.198%	1	313	+36.292%
2026-01-07	202.5000	202.5000	202.0000	202.0000	+5.737%	6	313	+29.208%
2026-01-02	191.0400	191.0400	191.0400	191.0400	-5.892%	1	313	+36.621%
2025-12-26	203.0000	203.0000	203.0000	203.0000	-0.172%	1	313	+28.571%
2025-12-24	202.7700	203.3500	202.7700	203.3500	+0.296%	9	321	+28.350%
2025-12-23	202.5000	202.7500	202.5000	202.7500	+5.194%	10	321	+28.730%
2025-12-16	192.7400	192.7400	192.7400	192.7400	-1.159%	1	314	+35.416%
2025-12-15	195.0000	195.0000	195.0000	195.0000	-2.010%	1	313	+33.846%
2025-11-28	199.0000	199.0000	199.0000	199.0000	+4.748%	2	312	+31.156%
2025-11-24	189.9800	189.9800	189.9800	189.9800	-4.533%	5	313	+37.383%
2025-11-06	199.0000	199.0000	199.0000	199.0000	-6.123%	1	308	+31.156%
2025-10-27	211.9800	211.9800	211.9800	211.9800	+17.434%	2	311	+23.125%
2025-10-10	187.0000	187.0000	180.5100	180.5100	-4.578%	2	311	+44.590%
2025-10-01	189.1700	189.1700	189.1700	189.1700	+3.940%	4	312	+37.971%
2025-09-25	182.0000	182.0000	182.0000	182.0000	-2.658%	2	312	+43.407%
2025-09-22	184.4500	186.9700	184.4500	186.9700	+6.396%	7	312	+39.595%
2025-09-17	175.7300	175.7300	175.7300	175.7300	-0.740%	1	314	+48.523%
2025-09-16	177.0300	177.0400	177.0300	177.0400	+2.040%	2	315	+47.424%
2025-09-12	173.4900	176.0000	173.4900	173.5000	+11.218%	9	314	+50.432%
2025-08-20	156.0000	156.0000	156.0000	156.0000	-5.723%	1	308	+67.308%
2025-08-18	166.5400	166.5400	165.4700	165.4700	-1.699%	7	308	+57.733%
2025-08-15	168.3300	168.3300	168.3300	168.3300	-1.561%	2	302	+55.053%
2025-08-14	171.0000	171.0000	171.0000	171.0000	+0.588%	1	304	+52.632%
2025-08-12	170.0000	170.0000	170.0000	170.0000	+2.558%	2	305	+53.529%
2025-08-08	165.7600	165.7600	165.7600	165.7600	+5.244%	1	305	+57.457%
2025-08-04	157.5000	157.5000	157.5000	157.5000	+4.651%	1	305	+65.714%
2025-08-01	152.5500	152.5500	150.5000	150.5000	-5.672%	2	305	+73.422%
2025-07-25	159.5500	159.5500	159.5500	159.5500	-0.734%	1	304	+63.585%
2025-07-24	160.2900	160.7300	159.1300	160.7300	+2.690%	4	304	+62.384%
2025-07-23	156.5200	156.5200	156.5200	156.5200	+0.122%	1	308	+66.752%
2025-07-22	156.3300	156.3300	156.3300	156.3300	-2.586%	1	308	+66.955%
2025-07-21	160.4500	160.4800	160.4500	160.4800	+2.249%	10	308	+62.637%
2025-07-18	159.2500	159.2500	156.9500	156.9500	+0.945%	4	311	+66.295%
2025-07-15	153.5000	156.1100	153.5000	155.4800	+2.209%	3	311	+67.867%
2025-07-14	154.5000	154.5000	152.1200	152.1200	-0.809%	2	311	+71.575%
2025-07-10	153.3600	153.3600	153.3600	153.3600	-0.815%	1	311	+70.188%
2025-07-09	154.6200	154.6200	154.6200	154.6200	+2.874%	2	311	+68.801%
2025-07-08	150.5000	150.5000	150.3000	150.3000	+0.717%	2	313	+73.653%
2025-07-02	144.5000	149.2300	144.5000	149.2300	+0.492%	2	314	+74.898%
2025-07-01	148.5000	148.5000	148.5000	148.5000	+0.223%	1	313	+75.758%
2025-06-30	147.5400	149.6200	147.5400	148.1700	0.000%	105	313	+76.149%
2025-06-27	148.0300	148.1700	148.0300	148.1700	+2.186%	2	313	+76.149%
2025-06-26	145.0000	145.0000	145.0000	145.0000	+2.005%	10	312	+80.000%
2025-06-25	142.1500	142.1500	142.1500	142.1500	+1.160%	1	312	+83.609%
2025-06-24	139.0100	140.5200	139.0100	140.5200	+7.063%	12	312	+85.739%
2025-06-20	131.2500	131.2500	131.2500	131.2500	-2.416%	2	322	+98.857%
2025-06-18	134.5000	134.5000	134.5000	134.5000	-0.738%	20	322	+94.052%
2025-06-13	135.5000	135.5000	135.5000	135.5000	-0.368%	2	322	+92.620%
2025-06-12	136.0000	136.0000	136.0000	136.0000	-1.091%	1	322	+91.912%
2025-06-10	136.0000	137.5000	136.0000	137.5000	+0.651%	3	322	+89.818%
2025-06-09	135.1000	137.2500	135.1000	136.6100	-0.285%	19	322	+91.055%
2025-06-06	137.0000	137.0000	137.0000	137.0000	+2.094%	2	312	+90.511%
2025-06-03	130.4800	134.1900	130.4800	134.1900	+4.023%	3	312	+94.500%
2025-06-02	129.0000	129.0000	129.0000	129.0000	+1.495%	72	310	+102.326%
2025-05-29	132.9900	132.9900	127.1000	127.1000	+0.213%	23	310	+105.350%
2025-05-28	129.5000	129.6100	126.5000	126.8300	-1.522%	30	319	+105.787%
2025-05-27	126.7500	128.7900	126.7500	128.7900	+8.045%	4	333	+102.655%
2025-05-23	119.2000	119.2000	119.2000	119.2000	-5.307%	20	331	+118.960%
2025-05-22	125.8800	125.8800	125.8800	125.8800	+4.033%	1	331	+107.340%
2025-05-21	125.0000	125.0000	121.0000	121.0000	-4.371%	13	331	+115.702%
2025-05-20	128.0000	128.0000	126.5300	126.5300	-1.900%	11	335	+106.275%
2025-05-19	129.5600	129.5600	128.9800	128.9800	+2.528%	2	338	+102.357%
2025-05-15	125.8000	125.8000	125.8000	125.8000	-1.719%	1	339	+107.472%
2025-05-14	128.0000	128.0000	128.0000	128.0000	+2.400%	15	339	+103.906%
2025-05-13	123.8600	125.0000	123.8600	125.0000	+5.485%	8	339	+108.800%
2025-05-12	115.8000	118.5000	115.8000	118.5000	+11.268%	12	345	+120.253%
2025-05-09	106.6500	106.6800	103.5000	106.5000	+1.053%	42	348	+145.070%
2025-05-08	105.3900	105.3900	105.3900	105.3900	+8.092%	1	350	+147.652%
2025-05-07	101.2000	101.2000	97.5000	97.5000	-7.932%	2	350	+167.692%
2025-05-02	105.4200	107.0000	105.4200	105.9000	+2.438%	80	350	+146.459%
2025-05-01	102.9900	103.3800	102.9900	103.3800	+7.241%	22	318	+152.467%
2025-04-30	91.7800	96.4000	91.7800	96.4000	+1.581%	22	319	+170.747%
2025-04-29	91.9600	95.3100	91.9600	94.9000	+2.595%	5	297	+175.026%
2025-04-28	93.4600	94.5200	89.5600	92.5000	-2.632%	15	296	+182.162%
2025-04-25	90.0000	95.0000	89.0000	95.0000	+7.955%	126	286	+174.737%
2025-04-24	86.0000	90.0000	86.0000	88.0000	+6.680%	9	236	+196.591%
2025-04-23	82.6900	82.6900	82.4200	82.4900	+19.933%	40	241	+216.402%
2025-04-21	67.4500	68.7800	67.4500	68.7800	-8.659%	100	221	+279.471%
2025-04-16	79.0800	79.0800	75.3000	75.3000	-8.926%	31	260	+246.614%
2025-04-15	87.0400	87.0400	82.6700	82.6800	-4.416%	91	240	+215.675%
2025-04-14	86.5000	86.5000	86.5000	86.5000	+4.976%	1	149	+201.734%
2025-04-11	82.4000	82.4000	82.4000	82.4000	+5.655%	2	150	+216.748%
2025-04-10	74.0000	77.9900	74.0000	77.9900	-12.262%	2	151	+234.658%
2025-04-09	63.5000	88.8900	63.5000	88.8900	+52.392%	10	150	+193.621%
2025-04-08	69.0000	69.0000	58.1200	58.3300	-4.767%	15	155	+347.454%
2025-04-07	53.0000	61.2500	52.0000	61.2500	-1.210%	16	155	+326.122%
2025-04-04	75.0000	75.0000	61.5000	62.0000	-19.866%	72	151	+320.968%
2025-04-03	83.5000	83.5000	76.7500	77.3700	-14.744%	27	129	+237.340%
2025-04-02	90.7500	90.7500	90.7500	90.7500	+2.554%	1	121	+187.603%
2025-04-01	88.0000	92.3500	88.0000	88.4900	+5.773%	11	121	+194.949%
2025-03-31	85.7400	87.2800	83.0000	83.6600	-6.211%	26	117	+211.977%
2025-03-28	96.9000	97.7500	89.0000	89.2000	-10.576%	46	108	+192.601%
2025-03-26	102.0000	102.0000	99.7500	99.7500	-5.896%	3	91	+161.654%
2025-03-25	106.0000	106.0000	106.0000	106.0000	+0.598%	1	90	+146.226%
2025-03-24	104.2500	105.3700	104.2500	105.3700	+7.520%	9	91	+147.699%
2025-03-21	95.5000	98.0000	94.4200	98.0000	+1.031%	10	100	+166.327%
2025-03-20	100.3700	100.3700	97.0000	97.0000	-1.222%	4	95	+169.072%
2025-03-19	98.2000	98.2000	98.2000	98.2000	+3.260%	1	91	+165.784%
2025-03-18	97.9000	97.9000	95.1000	95.1000	-6.947%	10	92	+174.448%
2025-03-17	99.5000	102.2000	99.5000	102.2000	+2.714%	2	84	+155.382%
2025-03-14	94.6900	99.5000	94.0000	99.5000	+8.898%	34	82	+162.312%
2025-03-13	97.5000	97.5000	91.0000	91.3700	-7.707%	36	36	+185.652%
2025-03-12	99.0000	99.0000	99.0000	99.0000	+2.062%	1	36	+163.636%
2025-03-11	96.9300	97.0000	92.0000	97.0000	+3.257%	11	35	+169.072%
2025-03-10	101.9300	104.0000	93.9400	93.9400	-9.673%	28	28	+177.837%
2025-03-07	104.0000	104.0000	104.0000	104.0000	-6.818%	10	13	+150.962%
2025-03-06	112.8900	112.8900	111.6100	111.6100	-1.081%	3	8	+133.850%
2025-03-05	112.9400	112.9400	112.8300	112.8300	-8.469%	6	8	+131.321%
2025-03-03	123.2700	123.2700	123.2700	123.2700	0.000%	2	2	+111.730%