Dark

QQQ20271217C480
QQQ Dec 17 2027 480.00 Call (QQQ271217C00480000)
option OPRA

Inactive

Jul 10, 2026

285.88-4.369%(-13.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	285.8800	285.8800	285.8800	285.8800	-4.369%	1	1,061	0.000%
2026-06-18	298.9400	298.9400	298.9400	298.9400	+12.778%	1	1,061	-4.369%
2026-06-11	265.0700	265.0700	265.0700	265.0700	-6.646%	1	1,061	+7.851%
2026-06-08	283.9400	283.9400	283.9400	283.9400	-4.204%	1	1,061	+0.683%
2026-06-04	297.2200	297.2200	296.4000	296.4000	+9.778%	2	1,061	-3.549%
2026-05-21	270.0000	270.0000	270.0000	270.0000	-4.085%	2	1,061	+5.881%
2026-05-14	283.1600	283.1600	281.3800	281.5000	+16.322%	4	1,063	+1.556%
2026-05-05	242.0000	242.0000	242.0000	242.0000	+1.340%	1	1,064	+18.132%
2026-05-01	238.8000	238.8000	238.8000	238.8000	+9.371%	1	1,065	+19.715%
2026-04-22	218.3400	218.3400	218.3400	218.3400	+2.710%	1	1,065	+30.933%
2026-04-21	212.5800	212.5800	212.5800	212.5800	+0.406%	1	1,066	+34.481%
2026-04-20	211.7200	211.7200	211.7200	211.7200	-0.773%	1	1,066	+35.027%
2026-04-17	211.6100	215.0000	211.6100	213.3700	+9.826%	33	1,066	+33.983%
2026-04-14	194.2800	194.2800	194.2800	194.2800	+9.275%	10	1,083	+47.148%
2026-04-09	177.7900	177.7900	177.7900	177.7900	+12.883%	2	1,083	+60.796%
2026-04-07	157.5000	157.5000	157.5000	157.5000	+8.621%	1	1,083	+81.511%
2026-03-30	145.0000	145.0000	145.0000	145.0000	+0.409%	1	1,083	+97.159%
2026-03-27	148.0000	148.0000	144.4100	144.4100	-6.832%	32	1,083	+97.964%
2026-03-26	155.0000	155.0000	155.0000	155.0000	-4.902%	1	1,083	+84.439%
2026-03-24	162.9900	162.9900	162.9900	162.9900	-3.841%	1	1,083	+75.397%
2026-03-23	169.5000	169.5000	169.5000	169.5000	+6.083%	1	1,082	+68.661%
2026-03-20	164.0000	164.0700	159.7800	159.7800	-3.526%	8	1,082	+78.921%
2026-03-19	164.7600	165.6200	164.7600	165.6200	-3.146%	30	1,086	+72.612%
2026-03-09	171.0000	171.0000	171.0000	171.0000	+1.786%	1	1,087	+67.181%
2026-03-03	168.0000	168.0000	168.0000	168.0000	-9.189%	1	1,087	+70.167%
2026-02-25	188.0000	188.0000	185.0000	185.0000	+6.322%	2	1,087	+54.530%
2026-02-23	173.5000	174.0000	173.5000	174.0000	0.000%	3	1,087	+64.299%
2026-02-19	174.0000	174.0000	174.0000	174.0000	+3.264%	1	1,090	+64.299%
2026-02-17	168.5000	168.5000	168.5000	168.5000	-8.533%	1	1,091	+69.662%
2026-02-09	184.0000	184.2200	184.0000	184.2200	+6.708%	2	1,091	+55.184%
2026-02-05	172.6400	172.6400	172.6400	172.6400	-12.454%	2	1,091	+65.593%
2026-02-03	197.2000	197.2000	197.2000	197.2000	0.000%	1	1,091	+44.970%
2026-02-02	197.2000	197.2000	197.2000	197.2000	+1.844%	1	1,092	+44.970%
2026-01-23	193.5600	193.6300	193.5600	193.6300	+6.390%	2	1,093	+47.642%
2026-01-21	182.0000	182.0000	182.0000	182.0000	-1.622%	1	1,094	+57.077%
2026-01-20	185.0000	185.0000	185.0000	185.0000	-5.400%	1	1,094	+54.530%
2026-01-15	196.0000	196.0000	195.5600	195.5600	+3.471%	3	1,094	+46.185%
2026-01-14	189.8900	191.9400	189.0000	189.0000	-3.571%	7	1,094	+51.259%
2026-01-13	199.0000	199.0000	196.0000	196.0000	+1.818%	2	1,088	+45.857%
2026-01-09	192.5000	192.5000	192.5000	192.5000	-2.309%	1	1,088	+48.509%
2026-01-07	197.0500	197.0500	197.0500	197.0500	+6.514%	1	1,088	+45.080%
2026-01-02	184.7200	185.0000	184.7200	185.0000	-3.485%	2	1,088	+54.530%
2025-12-29	192.9500	192.9500	191.6800	191.6800	-2.468%	3	1,090	+49.144%
2025-12-26	196.5300	196.5300	196.5300	196.5300	+0.940%	1	1,090	+45.464%
2025-12-24	194.7000	194.7000	194.7000	194.7000	+1.969%	1	1,090	+46.831%
2025-12-22	191.4900	191.4900	190.9400	190.9400	+6.373%	6	1,092	+49.722%
2025-12-17	179.5000	179.5000	179.5000	179.5000	-3.161%	1	1,092	+59.265%
2025-12-15	185.3600	185.3600	185.3600	185.3600	-1.593%	1	1,092	+54.230%
2025-12-12	188.3600	188.3600	188.3600	188.3600	-1.588%	3	1,092	+51.773%
2025-11-28	191.4000	191.4000	191.4000	191.4000	+0.541%	1	1,095	+49.363%
2025-11-26	188.5500	191.0000	188.5500	190.3700	+4.887%	18	1,102	+50.171%
2025-11-25	181.5000	181.5000	181.5000	181.5000	+8.494%	1	1,102	+57.510%
2025-11-21	167.2900	167.2900	167.2900	167.2900	-0.718%	1	1,103	+70.889%
2025-11-20	169.0000	169.3000	168.5000	168.5000	-14.679%	3	1,104	+69.662%
2025-11-11	197.8300	197.8300	195.8700	197.4900	-1.482%	3	1,104	+44.757%
2025-11-10	200.4600	200.4600	200.4600	200.4600	+9.589%	1	1,104	+42.612%
2025-11-07	185.0600	185.0600	181.4500	182.9200	-8.995%	5	1,104	+56.287%
2025-11-05	201.0000	201.0000	201.0000	201.0000	-3.435%	1	1,107	+42.229%
2025-11-03	208.1500	208.1500	208.1500	208.1500	-1.351%	2	1,107	+37.343%
2025-10-29	211.0000	211.0000	211.0000	211.0000	+4.606%	1	1,107	+35.488%
2025-10-27	198.0800	201.7100	198.0800	201.7100	+3.600%	8	1,108	+41.728%
2025-10-24	193.4600	194.7000	193.4600	194.7000	+6.411%	3	1,108	+46.831%
2025-10-17	182.9700	182.9700	182.9700	182.9700	+1.060%	1	1,108	+56.244%
2025-10-15	182.0400	182.0400	181.0500	181.0500	+0.701%	2	1,108	+57.901%
2025-10-13	179.7900	179.7900	179.7900	179.7900	+3.625%	1	1,109	+59.008%
2025-10-10	181.0000	181.0000	173.5000	173.5000	-6.941%	12	1,109	+64.772%
2025-10-06	186.4400	186.4400	186.4400	186.4400	+1.084%	1	1,098	+53.336%
2025-10-03	184.4400	184.4400	184.4400	184.4400	+0.660%	1	1,098	+54.999%
2025-10-02	183.2300	183.2300	183.2300	183.2300	+1.879%	1	1,098	+56.022%
2025-10-01	179.8500	179.8500	179.8500	179.8500	+1.039%	1	1,098	+58.955%
2025-09-29	180.2500	180.2500	178.0000	178.0000	+2.405%	4	1,098	+60.607%
2025-09-25	173.8200	173.8200	173.8200	173.8200	-1.261%	1	1,098	+64.469%
2025-09-24	176.0400	176.0400	176.0400	176.0400	+0.023%	1	1,097	+62.395%
2025-09-23	176.0000	176.0000	176.0000	176.0000	-3.297%	1	1,096	+62.432%
2025-09-22	177.6500	182.0000	177.5900	182.0000	+3.309%	3	1,096	+57.077%
2025-09-19	176.1700	176.1700	176.1700	176.1700	+0.365%	1	1,096	+62.275%
2025-09-18	177.3100	177.3100	175.5300	175.5300	+3.053%	3	1,096	+62.867%
2025-09-16	170.3300	170.3300	170.3300	170.3300	-1.258%	30	1,097	+67.839%
2025-09-15	172.5000	172.5000	172.5000	172.5000	+7.143%	1	1,097	+65.728%
2025-09-09	158.5000	161.0000	158.5000	161.0000	+0.966%	4	1,096	+77.565%
2025-09-08	159.4600	159.4600	159.4600	159.4600	+2.035%	2	1,096	+79.280%
2025-09-05	156.2800	156.2800	156.2800	156.2800	-0.528%	4	1,096	+82.928%
2025-09-04	154.0000	157.1100	154.0000	157.1100	+3.957%	9	1,097	+81.962%
2025-09-02	149.2500	151.1300	146.5000	151.1300	-1.736%	15	1,097	+89.162%
2025-08-29	155.0000	155.0000	153.8000	153.8000	-3.179%	4	1,095	+85.878%
2025-08-28	158.3100	158.8500	158.3100	158.8500	+2.882%	11	1,095	+79.969%
2025-08-27	154.4000	154.4000	154.4000	154.4000	-0.387%	4	1,095	+85.155%
2025-08-26	155.0000	155.0000	155.0000	155.0000	-0.450%	1	1,095	+84.439%
2025-08-25	153.5500	155.7000	153.5500	155.7000	-0.231%	4	1,095	+83.610%
2025-08-22	156.8300	156.8300	156.0600	156.0600	+5.446%	2	1,095	+83.186%
2025-08-21	150.0000	150.0000	148.0000	148.0000	-1.268%	2	1,094	+93.162%
2025-08-20	148.0100	150.5000	148.0100	149.9000	-2.637%	16	1,092	+90.714%
2025-08-19	155.0000	155.0000	153.9600	153.9600	-4.373%	4	1,092	+85.685%
2025-08-18	161.0000	161.0000	161.0000	161.0000	-0.715%	1	1,092	+77.565%
2025-08-14	163.8000	163.8000	162.1600	162.1600	+0.802%	2	1,092	+76.295%
2025-08-13	163.0000	163.0000	160.8700	160.8700	-1.076%	2	1,092	+77.709%
2025-08-12	162.1000	162.6200	162.1000	162.6200	+2.020%	2	1,093	+75.796%
2025-08-08	158.1600	159.4000	158.1600	159.4000	+0.988%	5	1,093	+79.348%
2025-08-07	155.0000	157.8400	155.0000	157.8400	+3.828%	2	1,089	+81.120%
2025-08-06	152.0200	152.0200	152.0200	152.0200	+1.010%	3	1,088	+88.054%
2025-08-05	150.5000	150.5000	150.5000	150.5000	0.000%	5	1,088	+89.953%
2025-08-04	151.0000	151.0000	150.5000	150.5000	+4.152%	2	1,088	+89.953%
2025-08-01	147.0000	147.0000	143.4600	144.5000	-9.097%	11	1,089	+97.841%
2025-07-31	158.9600	158.9600	158.9600	158.9600	+2.528%	1	1,087	+79.844%
2025-07-29	154.6600	155.2600	154.6600	155.0400	-0.812%	3	1,086	+84.391%
2025-07-28	156.3100	156.3100	156.3100	156.3100	+0.845%	1	1,086	+82.893%
2025-07-25	155.0000	155.0000	155.0000	155.0000	+0.337%	1	1,087	+84.439%
2025-07-24	154.4800	154.4800	154.4800	154.4800	+2.305%	1	1,087	+85.060%
2025-07-22	148.5000	151.0000	148.5000	151.0000	-1.603%	12	1,086	+89.325%
2025-07-21	153.3900	153.4600	153.3900	153.4600	+2.259%	2	1,086	+86.290%
2025-07-18	150.0700	150.0700	150.0700	150.0700	+1.846%	3	1,086	+90.498%
2025-07-16	147.5000	147.5000	145.0000	147.3500	-1.438%	6	1,088	+94.014%
2025-07-15	150.0000	150.0000	149.5000	149.5000	+3.582%	5	1,087	+91.224%
2025-07-11	148.5000	148.5000	144.3300	144.3300	-1.683%	2	1,091	+98.074%
2025-07-10	146.8000	146.8000	146.8000	146.8000	+1.018%	1	1,091	+94.741%
2025-07-09	145.3200	145.3200	145.3200	145.3200	-1.143%	1	1,091	+96.724%
2025-07-03	145.0100	147.8200	145.0100	147.0000	+4.850%	8	1,090	+94.476%
2025-07-01	140.5000	140.5000	140.2000	140.2000	-1.066%	2	1,090	+103.909%
2025-06-30	142.5000	143.0000	141.7100	141.7100	+2.525%	5	1,090	+101.736%
2025-06-27	137.6300	141.4000	137.6300	138.2200	+0.729%	14	1,091	+106.830%
2025-06-26	137.2200	137.2200	137.2200	137.2200	+1.165%	1	1,098	+108.337%
2025-06-25	135.1500	135.6400	135.1500	135.6400	+2.293%	100	1,099	+110.764%
2025-06-24	132.6700	132.6700	132.6000	132.6000	+2.228%	2	1,088	+115.596%
2025-06-17	129.7100	129.7100	129.7100	129.7100	-1.735%	3	1,089	+120.399%
2025-06-16	132.1500	132.1500	132.0000	132.0000	+2.373%	3	1,092	+116.576%
2025-06-13	128.9400	128.9400	128.9400	128.9400	-2.377%	2	1,094	+121.716%
2025-06-12	132.0800	132.0800	132.0800	132.0800	+0.061%	3	1,094	+116.445%
2025-06-10	132.2500	132.2500	132.0000	132.0000	+1.149%	7	1,094	+116.576%
2025-06-09	130.5000	130.5000	130.5000	130.5000	-1.509%	1	1,095	+119.065%
2025-06-06	129.2500	132.5000	129.2500	132.5000	+2.913%	4	1,095	+115.758%
2025-06-05	128.7500	128.7500	128.7500	128.7500	+0.241%	2	1,096	+122.043%
2025-06-04	128.8000	128.8000	128.2500	128.4400	+1.174%	4	1,100	+122.579%
2025-06-03	126.9500	126.9500	126.9500	126.9500	+2.586%	2	1,100	+125.191%
2025-06-02	123.7500	123.7500	123.7500	123.7500	+3.548%	1	1,099	+131.014%
2025-05-29	119.5100	119.5100	119.5100	119.5100	-1.565%	1	1,099	+139.210%
2025-05-27	121.4100	121.4100	121.4100	121.4100	+1.922%	5	1,099	+135.467%
2025-05-22	121.1700	121.1700	119.1200	119.1200	-2.783%	55	1,104	+139.993%
2025-05-20	122.3000	122.5300	122.3000	122.5300	-0.358%	2	1,077	+133.314%
2025-05-15	122.9700	122.9700	122.9700	122.9700	+2.050%	2	1,075	+132.479%
2025-05-14	120.5000	120.5000	120.5000	120.5000	-1.777%	5	1,075	+137.245%
2025-05-13	118.0000	122.6800	118.0000	122.6800	+8.451%	2	1,075	+133.029%
2025-05-12	110.0000	113.1200	108.0000	113.1200	+13.404%	13	1,076	+152.723%
2025-05-09	99.7500	99.7500	99.7500	99.7500	-2.683%	10	1,078	+186.596%
2025-05-08	101.5200	102.5000	100.2800	102.5000	+8.973%	3	1,075	+178.907%
2025-05-07	96.0000	96.0900	93.0000	94.0600	-1.847%	14	1,076	+203.934%
2025-05-06	94.9300	98.4500	94.9300	95.8300	-4.552%	23	1,074	+198.320%
2025-05-05	98.1100	100.4000	96.9100	100.4000	+0.400%	36	1,071	+184.741%
2025-05-02	98.0000	100.0000	98.0000	100.0000	+2.669%	34	1,086	+185.880%
2025-05-01	95.5900	98.7800	95.0000	97.4000	+7.720%	11	1,086	+193.511%
2025-04-30	89.2100	90.4200	89.2100	90.4200	+1.596%	2	1,087	+216.169%
2025-04-29	88.2000	89.7900	87.4000	89.0000	+0.896%	9	1,088	+221.213%
2025-04-28	87.0000	88.2100	83.5300	88.2100	+0.811%	20	1,087	+224.090%
2025-04-25	86.0300	87.5000	86.0300	87.5000	+2.941%	24	1,085	+226.720%
2025-04-24	81.0000	85.0000	81.0000	85.0000	+9.677%	15	1,090	+236.329%
2025-04-23	78.5000	78.5000	77.3900	77.5000	+11.511%	45	1,089	+268.877%
2025-04-22	69.5000	69.5000	69.5000	69.5000	-2.113%	1	1,068	+311.338%
2025-04-17	71.0000	71.0000	71.0000	71.0000	-8.974%	1	1,067	+302.648%
2025-04-11	76.5000	78.0000	76.5000	78.0000	+14.706%	6	1,067	+266.513%
2025-04-10	75.7700	75.7700	68.0000	68.0000	-18.563%	1,005	1,067	+320.412%
2025-04-09	59.1600	85.0000	59.1600	83.5000	+41.525%	227	140	+242.371%
2025-04-07	46.7000	59.0000	46.7000	59.0000	+3.273%	3	257	+384.542%
2025-04-04	61.6300	61.6300	57.1300	57.1300	-23.827%	274	255	+400.403%
2025-04-03	73.5000	75.0000	72.6300	75.0000	-15.730%	127	238	+281.173%
2025-04-02	89.0000	89.0000	89.0000	89.0000	+10.765%	4	140	+221.213%
2025-03-31	80.3500	80.3500	80.3500	80.3500	-4.231%	2	136	+255.793%
2025-03-28	92.3800	92.3800	83.9000	83.9000	-11.684%	30	136	+240.739%
2025-03-27	94.0000	95.0000	94.0000	95.0000	-1.288%	2	130	+200.926%
2025-03-26	99.6000	99.6000	96.2400	96.2400	-3.276%	33	130	+197.049%
2025-03-24	98.2700	100.2300	98.2700	99.5000	+10.556%	7	97	+187.317%
2025-03-21	88.7500	90.0000	88.7500	90.0000	-1.650%	6	94	+217.644%
2025-03-20	96.0000	96.5000	91.5100	91.5100	-3.164%	8	96	+212.403%
2025-03-19	95.3100	95.3100	93.5200	94.5000	+4.883%	4	88	+202.519%
2025-03-18	90.0000	90.7500	88.8400	90.1000	-3.274%	23	88	+217.292%
2025-03-17	94.8000	94.8000	92.4300	93.1500	+0.161%	12	66	+206.903%
2025-03-14	90.5500	93.0000	89.7700	93.0000	+6.897%	56	63	+207.398%
2025-03-13	88.5500	88.5500	87.0000	87.0000	-4.511%	3	35	+228.598%
2025-03-12	92.0500	92.6200	91.1100	91.1100	-3.659%	7	35	+213.775%
2025-03-11	88.2400	94.5700	88.2400	94.5700	+4.555%	10	28	+202.295%
2025-03-10	96.9300	96.9600	89.5000	90.4500	-10.107%	11	19	+216.064%
2025-03-07	99.0000	100.6200	96.6700	100.6200	-2.311%	18	11	+184.118%
2025-03-06	103.3400	103.4600	100.6000	103.0000	-9.649%	4	9	+177.553%
2025-03-05	108.3700	114.0000	108.3700	114.0000	+4.062%	4	10	+150.772%
2025-03-04	101.6000	109.5500	101.6000	109.5500	-2.605%	5	6	+160.958%
2025-03-03	116.7900	116.7900	112.4800	112.4800	0.000%	4	4	+154.161%