Dark

QQQ20271217C485
QQQ Dec 17 2027 485.00 Call (QQQ271217C00485000)
option OPRA

EOD

Aug 6, 2026

271.06+12.566%(+30.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	271.1400	271.1400	271.0600	271.0600	+12.566%	2	1,106	0.000%
2026-07-30	240.8000	240.8000	240.8000	240.8000	+6.785%	1	1,106	+12.566%
2026-07-29	225.5000	225.5000	225.5000	225.5000	-23.624%	2	1,107	+20.204%
2026-06-30	295.2500	295.2500	295.2500	295.2500	-0.418%	2	1,105	-8.193%
2026-06-15	296.4900	296.4900	296.4900	296.4900	+6.513%	1	1,104	-8.577%
2026-06-08	278.3600	278.3600	278.3600	278.3600	+0.256%	4	1,104	-2.623%
2026-06-05	284.0000	284.0000	277.6500	277.6500	-6.225%	2	1,104	-2.373%
2026-06-01	295.8700	296.0800	295.8700	296.0800	+5.932%	16	1,103	-8.450%
2026-05-22	279.5000	279.5000	279.5000	279.5000	+0.892%	1	1,090	-3.020%
2026-05-14	277.0300	277.0300	277.0300	277.0300	+4.147%	1	1,089	-2.155%
2026-05-08	265.2800	266.0000	265.2800	266.0000	+14.947%	3	1,090	+1.902%
2026-05-01	231.4100	231.4100	231.4100	231.4100	+7.513%	10	1,098	+17.134%
2026-04-22	215.2400	215.2400	215.2400	215.2400	+11.941%	10	1,098	+25.934%
2026-04-14	192.2800	192.2800	192.2800	192.2800	+6.397%	3	1,094	+40.971%
2026-04-13	180.7200	180.7200	180.7200	180.7200	+1.465%	2	1,097	+49.989%
2026-04-10	178.1100	178.1100	178.1100	178.1100	+0.661%	1	1,095	+52.187%
2026-04-09	173.6300	176.9400	173.6300	176.9400	+13.561%	4	1,094	+53.193%
2026-04-02	154.7500	155.8100	154.7500	155.8100	+13.730%	10	1,102	+73.968%
2026-03-30	137.0000	137.0000	137.0000	137.0000	-13.066%	10	1,102	+97.854%
2026-03-26	157.5900	157.5900	157.5900	157.5900	-3.022%	10	1,092	+72.003%
2026-03-23	165.5000	165.5000	162.5000	162.5000	+4.167%	2	1,082	+66.806%
2026-03-20	156.0000	156.0000	156.0000	156.0000	-3.238%	1	1,082	+73.756%
2026-03-19	163.1200	163.1200	161.2200	161.2200	-3.002%	21	1,081	+68.131%
2026-02-17	166.2100	166.2100	166.2100	166.2100	-6.885%	3	1,100	+63.083%
2026-02-09	178.5000	179.0000	178.5000	178.5000	+0.281%	15	1,100	+51.854%
2026-02-06	176.3000	178.0000	176.3000	178.0000	+6.256%	3	1,115	+52.281%
2026-02-05	170.6800	170.6800	167.5200	167.5200	-15.042%	4	1,115	+61.808%
2026-01-27	197.1800	197.1800	197.1800	197.1800	+2.698%	1	1,114	+37.468%
2026-01-23	192.0000	192.2500	192.0000	192.0000	+6.077%	12	1,115	+41.177%
2026-01-20	181.0000	181.0000	181.0000	181.0000	-4.425%	1	1,104	+49.757%
2026-01-16	189.4200	189.4200	189.3800	189.3800	-1.865%	2	1,105	+43.130%
2026-01-15	192.9800	192.9800	192.9800	192.9800	+2.769%	1	1,105	+40.460%
2026-01-08	187.2200	187.9700	186.8900	187.7800	-1.686%	4	1,106	+44.350%
2026-01-07	194.0000	194.0000	191.0000	191.0000	+1.709%	4	1,108	+41.916%
2026-01-05	187.7900	187.7900	187.7900	187.7900	+1.213%	2	1,112	+44.342%
2026-01-02	187.8500	187.8500	185.5400	185.5400	-1.024%	2	1,112	+46.092%
2025-12-30	187.4600	187.4600	187.4600	187.4600	-0.520%	3	1,113	+44.596%
2025-12-29	188.4400	188.4400	188.4400	188.4400	+5.162%	3	1,113	+43.844%
2025-12-16	179.1900	179.1900	179.1900	179.1900	-2.767%	1	1,116	+51.270%
2025-12-12	184.2900	184.2900	184.2900	184.2900	-3.589%	3	1,117	+47.083%
2025-12-04	191.1500	191.1500	191.1500	191.1500	+2.830%	1	1,114	+41.805%
2025-12-01	185.8900	185.8900	185.8900	185.8900	-0.258%	1	1,114	+45.817%
2025-11-26	186.3800	186.3800	186.3700	186.3700	+3.874%	2	1,117	+45.442%
2025-11-24	179.9700	179.9700	179.4200	179.4200	-12.448%	4	1,117	+51.076%
2025-10-31	204.9300	204.9300	204.9300	204.9300	-0.601%	1	1,115	+32.270%
2025-10-29	208.0000	208.0000	206.1700	206.1700	+16.474%	4	1,115	+31.474%
2025-10-17	177.0100	177.0100	177.0100	177.0100	-0.248%	1	1,113	+53.133%
2025-10-15	177.4500	177.4500	177.4500	177.4500	+1.267%	1	1,114	+52.753%
2025-10-10	175.2300	175.2300	175.2300	175.2300	-4.766%	5	1,114	+54.688%
2025-10-08	184.0000	184.0000	184.0000	184.0000	+2.490%	1	1,119	+47.315%
2025-10-07	179.5300	179.5300	179.5300	179.5300	-1.627%	1	1,120	+50.983%
2025-10-06	182.5000	182.5000	182.5000	182.5000	+4.650%	1	1,120	+48.526%
2025-09-30	174.3900	174.3900	174.3900	174.3900	+2.885%	2	1,121	+55.433%
2025-09-25	169.4600	169.5000	169.4600	169.5000	-3.982%	30	1,119	+59.917%
2025-09-23	176.5300	176.5300	176.5300	176.5300	+1.741%	2	1,149	+53.549%
2025-09-22	173.3500	173.5100	173.3500	173.5100	+3.360%	3	1,149	+56.222%
2025-09-16	167.8700	167.8700	167.8700	167.8700	+0.883%	2	1,152	+61.470%
2025-09-15	164.3800	166.4000	164.3800	166.4000	+2.735%	2	1,150	+62.897%
2025-09-12	161.9700	161.9700	161.9700	161.9700	+0.509%	1	1,152	+67.352%
2025-09-11	159.6700	161.1500	159.6700	161.1500	+1.994%	2	1,151	+68.204%
2025-09-10	158.0000	158.0000	158.0000	158.0000	+0.317%	1	1,150	+71.557%
2025-09-08	155.9300	157.5000	155.9300	157.5000	+4.346%	5	1,149	+72.102%
2025-09-04	149.9100	150.9400	149.9100	150.9400	+0.721%	4	1,146	+79.581%
2025-08-29	149.8600	149.8600	149.8600	149.8600	-1.763%	1	1,147	+80.875%
2025-08-26	152.5500	152.5500	152.5500	152.5500	+3.144%	1	1,147	+77.686%
2025-08-22	147.9000	147.9000	147.9000	147.9000	+0.122%	1	1,146	+83.272%
2025-08-21	146.2600	147.7200	146.2600	147.7200	-3.223%	3	1,145	+83.496%
2025-08-19	152.6400	152.6400	152.6400	152.6400	-2.703%	1	1,146	+77.581%
2025-08-15	156.8800	156.8800	156.8800	156.8800	+1.540%	2	1,147	+72.782%
2025-08-12	154.5000	154.5000	154.5000	154.5000	-0.643%	1	1,145	+75.443%
2025-08-11	155.5000	155.5000	155.5000	155.5000	+2.708%	1	1,144	+74.315%
2025-08-07	151.4000	151.4000	151.4000	151.4000	-1.130%	2	1,143	+79.036%
2025-07-30	153.1300	153.1300	153.1300	153.1300	+1.023%	1	1,141	+77.013%
2025-07-29	151.6800	151.6800	151.5800	151.5800	-0.303%	2	1,142	+78.823%
2025-07-25	151.2000	152.0400	151.2000	152.0400	+3.372%	6	1,141	+78.282%
2025-07-22	147.0800	147.0800	147.0800	147.0800	-1.586%	2	1,145	+84.294%
2025-07-21	149.3400	149.4500	149.3400	149.4500	+0.383%	2	1,146	+81.372%
2025-07-18	148.8800	148.8800	148.8800	148.8800	-0.081%	1	1,146	+82.066%
2025-07-17	146.4500	149.0000	144.3800	149.0000	+1.811%	112	1,145	+81.919%
2025-07-16	146.3500	146.3500	146.3500	146.3500	+2.940%	2	1,033	+85.214%
2025-07-09	144.5400	144.5400	141.5800	142.1700	+0.830%	6	1,031	+90.659%
2025-07-08	141.0000	141.0000	141.0000	141.0000	+0.642%	1	1,034	+92.241%
2025-07-07	140.1000	140.1000	140.1000	140.1000	+1.046%	60	1,035	+93.476%
2025-07-02	138.6600	138.6700	138.2300	138.6500	+0.173%	100	1,065	+95.499%
2025-07-01	138.3400	138.4100	138.3400	138.4100	+4.563%	41	1,067	+95.838%
2025-06-25	131.8500	132.3700	131.8500	132.3700	+8.040%	100	1,085	+104.774%
2025-06-23	122.5200	122.5200	122.5200	122.5200	-2.375%	1	1,073	+121.237%
2025-06-18	126.5000	126.5000	125.5000	125.5000	-0.586%	45	1,078	+115.984%
2025-06-16	128.5000	128.9300	126.2400	126.2400	-0.402%	7	1,078	+114.718%
2025-06-09	126.7500	126.7500	126.7500	126.7500	+0.198%	1	1,082	+113.854%
2025-06-06	126.5000	126.5000	126.5000	126.5000	+5.496%	2	1,083	+114.277%
2025-06-02	118.0000	119.9100	118.0000	119.9100	+5.184%	5	1,084	+126.053%
2025-05-30	114.0000	114.0000	114.0000	114.0000	-6.465%	2	1,083	+137.772%
2025-05-28	121.8800	121.8800	121.8800	121.8800	+3.297%	1	1,083	+122.399%
2025-05-27	118.2100	119.0000	117.9900	117.9900	+5.584%	21	1,082	+129.731%
2025-05-23	109.0000	111.7500	109.0000	111.7500	-5.497%	46	1,119	+142.559%
2025-05-21	118.2500	118.2500	118.2500	118.2500	+0.776%	1	1,119	+129.226%
2025-05-20	117.0600	117.3400	117.0600	117.3400	-2.045%	17	1,120	+131.004%
2025-05-19	119.5000	119.7900	119.5000	119.7900	-1.082%	25	1,135	+126.279%
2025-05-16	121.1000	121.1000	121.1000	121.1000	+1.739%	2	1,160	+123.832%
2025-05-15	117.6700	119.6100	117.6700	119.0300	+4.412%	5	1,159	+127.724%
2025-05-13	114.0000	114.0000	114.0000	114.0000	+3.139%	1	1,162	+137.772%
2025-05-12	108.5000	110.5300	108.5000	110.5300	+13.063%	80	1,161	+145.237%
2025-05-09	101.9500	101.9500	96.0000	97.7600	-0.882%	128	1,085	+177.271%
2025-05-08	98.6300	98.6300	98.6300	98.6300	+7.113%	4	1,041	+174.825%
2025-05-07	92.5000	93.0000	90.4300	92.0800	-3.581%	63	1,041	+194.374%
2025-05-05	95.5000	98.0000	95.5000	95.5000	-3.496%	5	1,028	+183.832%
2025-05-02	94.0000	99.5000	94.0000	98.9600	+4.059%	110	1,026	+173.909%
2025-05-01	93.6100	95.1900	93.0000	95.1000	+11.228%	51	1,049	+185.026%
2025-04-30	85.5000	85.5000	85.5000	85.5000	-2.006%	1	1,010	+217.029%
2025-04-29	87.0000	87.2500	87.0000	87.2500	+5.400%	25	1,009	+210.670%
2025-04-28	83.1800	83.5000	82.4800	82.7800	-3.497%	4	984	+227.446%
2025-04-25	82.2300	85.7800	81.2400	85.7800	+13.616%	3,148	982	+215.994%
2025-04-23	75.3200	75.5000	75.3200	75.5000	+3.072%	2	103	+259.020%
2025-04-10	73.2500	73.2500	73.2500	73.2500	-6.509%	1	104	+270.048%
2025-04-09	78.3500	78.3500	78.3500	78.3500	+56.231%	2	104	+245.960%
2025-04-08	50.1500	50.1500	50.1500	50.1500	-15.359%	1	102	+440.499%
2025-04-07	59.2500	59.2500	59.2500	59.2500	-1.660%	1	103	+357.485%
2025-04-04	60.0000	60.2500	60.0000	60.2500	-16.319%	8	104	+349.892%
2025-04-03	72.3300	72.3300	72.0000	72.0000	-11.111%	2	104	+276.472%
2025-04-01	85.0000	85.0000	81.0000	81.0000	-10.999%	25	103	+234.642%
2025-03-27	90.0000	92.0000	90.0000	91.0100	-5.218%	22	106	+197.835%
2025-03-26	96.0200	96.0200	96.0200	96.0200	-0.621%	2	94	+182.295%
2025-03-24	96.6200	96.6200	96.6200	96.6200	+7.356%	15	92	+180.542%
2025-03-20	89.7600	92.1800	89.7600	90.0000	-1.099%	11	92	+201.178%
2025-03-19	91.0000	91.0000	91.0000	91.0000	+5.069%	1	87	+197.868%
2025-03-18	89.6000	89.6000	86.1700	86.6100	-11.014%	21	87	+212.966%
2025-03-17	92.0000	97.3300	92.0000	97.3300	+8.482%	2	67	+178.496%
2025-03-14	88.0000	89.7200	88.0000	89.7200	+8.554%	8	67	+202.118%
2025-03-13	82.6500	82.6500	82.6500	82.6500	-7.395%	2	61	+227.961%
2025-03-12	88.2700	91.8500	88.1300	89.2500	+3.048%	57	61	+203.709%
2025-03-11	87.1600	87.9300	86.6100	86.6100	-0.631%	7	11	+212.966%
2025-03-10	87.1600	87.1600	87.1600	87.1600	-13.274%	1	7	+210.991%
2025-03-07	97.7500	100.5000	96.7000	100.5000	+2.551%	6	7	+169.711%
2025-03-06	99.5700	99.5700	98.0000	98.0000	-3.572%	2	4	+176.592%
2025-03-04	100.4700	101.6300	98.8600	101.6300	0.000%	5	4	+166.713%