Dark

QQQ20271217C475
QQQ Dec 17 2027 475.00 Call (QQQ271217C00475000)
option OPRA

EOD

Aug 6, 2026

278.43-1.961%(-5.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	278.4300	278.4300	278.4300	278.4300	-1.961%	1	175	0.000%
2026-08-04	284.0000	284.0000	284.0000	284.0000	+3.108%	1	175	-1.961%
2026-07-21	275.5200	275.5200	275.4400	275.4400	+1.939%	10	175	+1.086%
2026-07-16	270.2000	270.2000	270.2000	270.2000	-3.490%	5	170	+3.046%
2026-06-26	279.9700	279.9700	279.9700	279.9700	+3.935%	1	165	-0.550%
2026-06-09	269.3700	269.3700	269.3700	269.3700	-10.111%	1	165	+3.363%
2026-05-28	299.6700	299.6700	299.6700	299.6700	+6.968%	1	165	-7.088%
2026-05-21	280.1500	280.1500	280.1500	280.1500	+7.325%	1	165	-0.614%
2026-05-07	261.0300	261.0300	261.0300	261.0300	+10.911%	4	165	+6.666%
2026-04-30	232.3200	235.3500	232.3200	235.3500	+7.515%	21	161	+18.305%
2026-04-17	218.9000	218.9000	218.9000	218.9000	+4.263%	8	142	+27.195%
2026-04-16	209.9500	209.9500	209.9500	209.9500	+15.471%	1	150	+32.617%
2026-04-09	181.8200	181.8200	181.8200	181.8200	+0.204%	1	151	+53.135%
2026-04-08	181.4500	181.4500	181.4500	181.4500	+22.709%	1	152	+53.447%
2026-03-30	147.8700	147.8700	147.8700	147.8700	-13.526%	1	153	+88.294%
2026-03-23	171.0000	171.0000	171.0000	171.0000	+5.556%	40	152	+62.825%
2026-03-20	167.0000	167.0000	162.0000	162.0000	-9.985%	45	184	+71.870%
2026-03-17	179.9700	179.9700	179.9700	179.9700	+0.368%	2	184	+54.709%
2026-03-05	179.3100	179.3100	179.3100	179.3100	-3.855%	1	184	+55.279%
2026-03-04	186.5000	186.5000	186.5000	186.5000	+6.117%	2	184	+49.292%
2026-03-03	171.5000	175.7500	171.5000	175.7500	-6.516%	3	182	+58.424%
2026-02-10	188.0000	188.0000	188.0000	188.0000	-4.062%	1	179	+48.101%
2026-01-29	195.9600	195.9600	195.9600	195.9600	-4.642%	1	180	+42.085%
2026-01-27	205.5000	205.5000	205.5000	205.5000	+7.255%	1	181	+35.489%
2026-01-02	191.6000	191.6000	191.6000	191.6000	+5.015%	1	181	+45.318%
2025-11-24	182.4500	182.4500	182.4500	182.4500	-7.433%	1	182	+52.606%
2025-11-06	197.1000	197.1000	197.1000	197.1000	-3.382%	1	182	+41.263%
2025-11-04	204.0000	204.0000	204.0000	204.0000	+11.842%	1	182	+36.485%
2025-10-17	182.4000	182.4000	182.4000	182.4000	+3.045%	1	183	+52.648%
2025-10-10	177.0100	178.0000	177.0100	177.0100	-5.139%	3	184	+57.296%
2025-10-03	186.6000	186.6000	186.6000	186.6000	+4.573%	3	184	+49.212%
2025-09-18	178.4400	178.4400	178.4400	178.4400	+2.452%	1	184	+56.036%
2025-09-17	174.1700	174.1700	174.1700	174.1700	+0.427%	1	185	+59.861%
2025-09-16	173.9100	173.9100	173.4300	173.4300	+9.110%	6	184	+60.543%
2025-08-22	155.2800	158.9500	155.2800	158.9500	+2.055%	2	190	+75.168%
2025-08-20	150.0100	155.7500	150.0100	155.7500	-0.796%	7	190	+78.767%
2025-08-19	157.0000	157.0000	157.0000	157.0000	-4.848%	1	189	+77.344%
2025-08-15	165.0000	165.0000	165.0000	165.0000	+4.989%	3	190	+68.745%
2025-08-07	157.1600	157.1600	157.1600	157.1600	+4.474%	1	193	+77.163%
2025-08-01	150.4300	150.4300	150.4300	150.4300	-5.999%	2	192	+85.089%
2025-07-29	160.0300	160.0300	160.0300	160.0300	+4.780%	1	190	+73.986%
2025-07-23	152.7300	152.7300	152.7300	152.7300	-2.720%	1	189	+82.302%
2025-07-21	156.1700	157.0000	156.1700	157.0000	+1.513%	4	189	+77.344%
2025-07-17	154.6600	154.6600	154.6600	154.6600	+1.416%	1	193	+80.027%
2025-07-14	149.7500	152.5000	149.7500	152.5000	+3.565%	4	194	+82.577%
2025-07-11	147.2500	147.2500	147.2500	147.2500	-1.015%	3	192	+89.087%
2025-07-09	149.9400	149.9400	148.7600	148.7600	+0.189%	2	195	+87.167%
2025-07-08	148.4800	148.4800	148.4800	148.4800	+0.324%	4	196	+87.520%
2025-07-07	148.0000	148.0000	148.0000	148.0000	-2.175%	5	192	+88.128%
2025-07-03	151.2900	151.2900	151.2900	151.2900	+4.044%	62	136	+84.037%
2025-07-01	146.3400	146.3400	145.4100	145.4100	+0.110%	80	136	+91.479%
2025-06-30	145.3400	145.3400	145.2500	145.2500	+0.728%	46	147	+91.690%
2025-06-27	144.4600	144.4600	144.2000	144.2000	+3.000%	35	183	+93.086%
2025-06-26	140.0000	140.0000	140.0000	140.0000	+0.265%	1	185	+98.879%
2025-06-25	139.6300	139.6300	139.6300	139.6300	+1.549%	1	184	+99.406%
2025-06-24	137.5000	137.5000	137.5000	137.5000	+3.383%	1	183	+102.495%
2025-06-13	133.0000	133.0000	133.0000	133.0000	-1.115%	2	184	+109.346%
2025-06-12	134.5000	134.5000	134.5000	134.5000	+0.373%	3	183	+107.011%
2025-06-11	135.0000	135.0000	134.0000	134.0000	+3.045%	23	180	+107.784%
2025-06-09	132.3300	132.3300	130.0000	130.0400	-2.226%	5	157	+114.111%
2025-06-05	130.8100	133.0000	130.7500	133.0000	+1.736%	4	160	+109.346%
2025-06-04	131.3000	131.3000	130.7300	130.7300	-0.396%	2	160	+112.981%
2025-06-03	128.9100	131.2500	128.9100	131.2500	+3.346%	2	160	+112.137%
2025-06-02	124.8500	127.4700	124.8500	127.0000	+0.826%	29	159	+119.236%
2025-05-29	129.8300	129.8300	125.9600	125.9600	+1.532%	3	138	+121.046%
2025-05-27	125.7100	125.7100	124.0600	124.0600	+0.960%	3	138	+124.432%
2025-05-22	122.8800	122.8800	122.8800	122.8800	-2.638%	1	138	+126.587%
2025-05-20	127.7300	127.7300	126.2100	126.2100	-1.151%	6	139	+120.609%
2025-05-19	125.9400	127.6800	125.9400	127.6800	+1.333%	4	139	+118.069%
2025-05-15	122.0000	126.0000	122.0000	126.0000	+1.205%	6	136	+120.976%
2025-05-14	123.5700	124.5000	123.0300	124.5000	+0.403%	3	137	+123.639%
2025-05-13	123.2000	124.0000	122.6600	124.0000	+7.592%	39	137	+124.540%
2025-05-12	115.2500	115.2500	115.2500	115.2500	+9.076%	1	113	+141.588%
2025-05-08	105.6600	105.6600	105.6600	105.6600	+6.727%	3	113	+163.515%
2025-05-06	99.0000	99.0000	99.0000	99.0000	-3.226%	1	113	+181.242%
2025-05-05	102.2800	102.3000	102.2800	102.3000	-1.635%	2	112	+172.170%
2025-05-02	101.0000	104.1300	101.0000	104.0000	+3.896%	8	113	+167.721%
2025-05-01	97.7000	100.1000	97.7000	100.1000	+7.634%	3	112	+178.152%
2025-04-30	86.0000	93.0000	86.0000	93.0000	0.000%	11	111	+199.387%
2025-04-29	93.0000	93.0000	93.0000	93.0000	+2.740%	2	111	+199.387%
2025-04-28	89.5000	90.5200	89.5000	90.5200	+1.571%	2	111	+207.589%
2025-04-25	91.0000	91.0000	89.1200	89.1200	+3.508%	170	111	+212.421%
2025-04-24	85.5000	86.1000	85.5000	86.1000	+5.644%	7	100	+223.380%
2025-04-23	81.5000	81.5000	81.5000	81.5000	+10.135%	1	98	+241.632%
2025-04-22	74.0000	74.0000	74.0000	74.0000	+18.400%	1	99	+276.257%
2025-04-21	62.5000	62.5000	62.5000	62.5000	-24.242%	5	98	+345.488%
2025-04-14	85.5000	85.5000	82.5000	82.5000	-4.237%	10	103	+237.491%
2025-04-09	78.0000	88.0000	78.0000	86.1500	+53.156%	20	93	+223.192%
2025-04-07	56.2500	56.2500	56.2500	56.2500	-8.358%	11	103	+394.987%
2025-04-04	65.8000	65.8000	59.2400	61.3800	-19.237%	50	107	+353.617%
2025-04-03	76.0000	76.0000	76.0000	76.0000	-17.391%	2	97	+266.355%
2025-04-02	89.1000	92.0000	89.1000	92.0000	+1.657%	2	97	+202.641%
2025-04-01	90.5000	90.5000	90.5000	90.5000	+3.666%	1	95	+207.657%
2025-03-28	93.0000	93.0000	87.3000	87.3000	-10.111%	26	94	+218.935%
2025-03-26	103.7300	103.7300	97.1200	97.1200	-5.313%	8	94	+186.687%
2025-03-24	102.2800	102.5700	102.2800	102.5700	+9.373%	2	91	+171.454%
2025-03-21	92.0000	94.7200	92.0000	93.7800	-0.762%	8	89	+196.897%
2025-03-20	95.5700	95.5700	94.5000	94.5000	+1.406%	7	87	+194.635%
2025-03-18	95.3800	95.3800	92.0000	93.1900	-7.366%	17	82	+198.777%
2025-03-17	98.0400	100.6000	95.9000	100.6000	+5.131%	22	65	+176.769%
2025-03-14	92.7700	96.5000	92.7700	95.6900	+6.512%	14	47	+190.971%
2025-03-13	89.6100	90.0200	87.3800	89.8400	-5.927%	11	41	+209.918%
2025-03-12	95.6000	95.6000	95.0000	95.5000	+0.749%	4	41	+191.550%
2025-03-11	92.7000	95.6500	89.3300	94.7900	+1.925%	11	37	+193.734%
2025-03-10	96.0000	96.1200	92.8500	93.0000	-6.486%	10	31	+199.387%
2025-03-07	98.0000	99.4500	98.0000	99.4500	-9.878%	4	23	+179.970%
2025-03-06	109.1900	111.7100	109.1900	110.3500	-3.751%	4	19	+152.315%
2025-03-05	109.1300	114.6500	109.1300	114.6500	+4.522%	9	19	+142.852%
2025-03-04	105.0000	109.6900	105.0000	109.6900	-0.282%	2	12	+153.834%
2025-03-03	119.5300	119.5300	110.0000	110.0000	0.000%	10	10	+153.118%