Dark

QQQ20271217C490
QQQ Dec 17 2027 490.00 Call (QQQ271217C00490000)
option OPRA

Inactive

Jun 15, 2026

293.06+9.408%(+25.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	293.0600	293.0600	293.0600	293.0600	+9.408%	1	340	0.000%
2026-06-12	267.8600	267.8600	267.8600	267.8600	+1.462%	1	340	+9.408%
2026-06-11	264.0000	264.0000	264.0000	264.0000	-8.815%	1	340	+11.008%
2026-06-04	289.5200	289.5200	289.5200	289.5200	-1.901%	1	339	+1.223%
2026-06-01	295.1300	295.1300	295.1300	295.1300	+14.369%	3	340	-0.701%
2026-05-18	258.0500	258.0500	258.0500	258.0500	-3.352%	1	340	+13.567%
2026-05-11	267.2800	267.2800	267.0000	267.0000	+27.034%	2	340	+9.760%
2026-04-23	210.1800	210.1800	210.1800	210.1800	-0.081%	1	340	+39.433%
2026-04-22	210.3500	210.3500	210.3500	210.3500	+14.945%	1	340	+39.320%
2026-04-14	183.0000	183.0000	183.0000	183.0000	+17.308%	1	340	+60.142%
2026-04-06	156.0000	156.0000	156.0000	156.0000	-1.528%	1	340	+87.859%
2026-03-19	160.2100	160.2100	158.0000	158.4200	-4.566%	14	340	+84.989%
2026-03-16	166.0000	166.5000	166.0000	166.0000	+3.016%	4	345	+76.542%
2026-03-03	161.1400	161.1400	161.1400	161.1400	-3.144%	1	345	+81.867%
2026-02-23	164.0000	166.3700	164.0000	166.3700	-0.377%	3	345	+76.150%
2026-02-19	167.0000	167.0000	167.0000	167.0000	-0.299%	1	347	+75.485%
2026-02-06	167.5000	167.5000	167.5000	167.5000	+1.515%	1	347	+74.961%
2026-02-05	162.2300	165.0000	162.2300	165.0000	-2.367%	2	348	+77.612%
2026-02-04	172.2300	172.2300	168.2500	169.0000	-12.094%	4	349	+73.408%
2026-01-27	192.2500	192.2500	192.2500	192.2500	+4.768%	1	352	+52.437%
2026-01-21	183.5000	183.5000	183.5000	183.5000	+1.381%	1	352	+59.706%
2026-01-14	181.0000	181.0000	181.0000	181.0000	-4.737%	2	352	+61.912%
2026-01-13	190.0000	190.0000	190.0000	190.0000	-0.262%	1	351	+54.242%
2026-01-12	190.5000	190.5000	190.5000	190.5000	+3.741%	4	351	+53.837%
2026-01-05	183.6300	183.6300	183.6300	183.6300	+0.005%	1	351	+59.593%
2025-12-30	183.6200	183.6200	183.6200	183.6200	-2.470%	1	351	+59.601%
2025-12-24	188.2700	188.2700	188.2700	188.2700	+1.559%	1	353	+55.659%
2025-12-23	185.3800	185.3800	185.3800	185.3800	+4.018%	2	353	+58.086%
2025-12-15	178.2200	178.2200	178.2200	178.2200	+7.361%	1	355	+64.437%
2025-11-21	162.0000	166.0000	162.0000	166.0000	-3.399%	4	355	+76.542%
2025-11-18	173.0000	173.0000	167.5900	171.8400	-6.609%	6	355	+70.542%
2025-11-13	184.0000	184.0000	184.0000	184.0000	-2.102%	1	360	+59.272%
2025-11-11	187.9500	187.9500	187.9500	187.9500	-1.659%	1	360	+55.924%
2025-11-10	191.1200	191.1200	191.1200	191.1200	+5.960%	2	360	+53.338%
2025-11-07	178.0000	180.3700	172.4400	180.3700	-7.974%	16	360	+62.477%
2025-11-05	196.0000	196.0000	196.0000	196.0000	+3.158%	3	359	+49.520%
2025-11-04	196.4000	196.4000	190.0000	190.0000	-5.520%	5	359	+54.242%
2025-10-31	201.1000	201.1000	201.1000	201.1000	+2.602%	1	358	+45.728%
2025-10-30	197.3100	197.3100	196.0000	196.0000	-4.395%	3	357	+49.520%
2025-10-29	203.9500	205.0100	194.5100	205.0100	+3.020%	14	358	+42.949%
2025-10-28	199.0000	199.0000	199.0000	199.0000	+2.251%	2	357	+47.266%
2025-10-27	194.6200	194.6200	194.6200	194.6200	+4.494%	1	357	+50.581%
2025-10-24	186.2500	186.2500	186.2500	186.2500	+8.335%	1	357	+57.348%
2025-10-16	169.7400	171.9200	169.7400	171.9200	+0.274%	14	357	+70.463%
2025-10-14	171.4500	171.4500	171.4500	171.4500	+0.263%	1	370	+70.930%
2025-10-10	171.0000	171.0000	171.0000	171.0000	-6.080%	1	371	+71.380%
2025-10-08	180.7800	182.0700	180.7800	182.0700	+3.472%	3	371	+60.960%
2025-10-07	175.9600	175.9600	175.9600	175.9600	-1.423%	1	374	+66.549%
2025-10-06	178.5000	178.5000	178.5000	178.5000	+1.133%	1	374	+64.179%
2025-10-03	177.0000	177.1900	176.5000	176.5000	-0.367%	3	374	+66.040%
2025-10-02	177.1500	177.1500	177.1500	177.1500	+3.084%	1	375	+65.430%
2025-09-29	172.0100	172.0200	171.8500	171.8500	+1.686%	3	374	+70.532%
2025-09-26	169.0000	169.0000	169.0000	169.0000	+1.198%	2	374	+73.408%
2025-09-25	167.0000	167.0000	167.0000	167.0000	-2.907%	1	374	+75.485%
2025-09-22	169.9300	172.0000	169.9300	172.0000	+1.535%	2	374	+70.384%
2025-09-19	169.4000	169.4000	169.4000	169.4000	+5.198%	4	374	+72.999%
2025-09-17	161.0300	161.0300	161.0300	161.0300	+1.200%	1	374	+81.991%
2025-09-12	159.1200	159.1200	159.1200	159.1200	+1.512%	1	373	+84.175%
2025-09-11	157.0000	157.0000	156.6000	156.7500	+1.358%	5	374	+86.960%
2025-09-10	154.6500	154.6500	154.6500	154.6500	+0.039%	1	374	+89.499%
2025-09-09	153.0000	154.5900	153.0000	154.5900	+1.644%	5	375	+89.572%
2025-09-08	152.2300	152.2300	152.0900	152.0900	+1.597%	5	375	+92.689%
2025-09-05	153.5400	153.5400	149.0600	149.7000	+1.788%	9	375	+95.765%
2025-09-04	146.6800	147.0700	146.6800	147.0700	+2.488%	108	383	+99.266%
2025-09-03	143.5000	143.5000	143.5000	143.5000	+1.816%	1	490	+104.223%
2025-09-02	141.4000	141.4000	140.0000	140.9400	-4.162%	6	490	+107.932%
2025-08-29	146.4400	147.7700	146.4400	147.0600	-2.532%	8	490	+99.279%
2025-08-28	150.8800	150.8800	150.8800	150.8800	+2.084%	1	490	+94.234%
2025-08-26	147.8000	147.8000	147.8000	147.8000	-1.104%	1	491	+98.281%
2025-08-22	151.0600	151.0600	149.4500	149.4500	+1.363%	13	491	+96.092%
2025-08-19	147.4400	147.4400	147.4400	147.4400	-3.057%	1	489	+98.766%
2025-08-18	152.0900	152.0900	152.0900	152.0900	+1.393%	1	489	+92.689%
2025-08-11	152.0000	152.0000	150.0000	150.0000	-1.186%	2	488	+95.373%
2025-08-08	151.4400	151.8000	151.2100	151.8000	+2.250%	3	488	+93.057%
2025-08-07	148.4600	148.4600	148.4600	148.4600	+3.269%	1	488	+97.400%
2025-08-04	143.6200	143.7600	143.6200	143.7600	-4.580%	2	488	+103.854%
2025-07-31	150.6600	150.6600	150.6600	150.6600	+2.490%	1	489	+94.517%
2025-07-29	147.0000	147.0000	147.0000	147.0000	-2.326%	1	488	+99.361%
2025-07-25	150.5000	150.5000	150.5000	150.5000	+2.730%	1	489	+94.724%
2025-07-24	146.5000	146.5000	146.5000	146.5000	-0.102%	125	489	+100.041%
2025-07-21	145.8200	146.9700	145.8200	146.6500	+2.216%	113	489	+99.836%
2025-07-17	143.0500	143.5700	140.9800	143.4700	+1.701%	107	593	+104.266%
2025-07-16	141.0700	141.0700	141.0700	141.0700	+2.225%	1	486	+107.741%
2025-07-09	140.5600	140.5600	138.0000	138.0000	-2.142%	4	486	+112.362%
2025-07-03	141.0200	141.0200	141.0200	141.0200	+4.197%	1	485	+107.814%
2025-07-02	135.3400	135.3600	134.9100	135.3400	-0.118%	100	485	+116.536%
2025-07-01	135.9600	135.9600	135.3000	135.5000	-0.390%	21	385	+116.280%
2025-06-30	136.0300	136.0300	136.0300	136.0300	+0.793%	2	405	+115.438%
2025-06-27	134.9600	134.9600	134.9600	134.9600	+4.742%	7	403	+117.146%
2025-06-25	128.8500	128.8500	128.8500	128.8500	+5.997%	1	399	+127.443%
2025-06-23	121.5600	121.5600	121.5600	121.5600	+2.289%	1	399	+141.083%
2025-06-20	118.8400	118.8400	118.8400	118.8400	-1.907%	32	400	+146.600%
2025-06-18	121.1500	121.1500	121.1500	121.1500	-1.752%	3	419	+141.898%
2025-06-17	123.3100	123.3100	123.3100	123.3100	+0.252%	3	419	+137.661%
2025-06-13	123.0000	123.0000	123.0000	123.0000	-1.922%	2	416	+138.260%
2025-06-12	125.4100	125.4100	125.4100	125.4100	+0.585%	25	417	+133.682%
2025-06-09	124.6800	124.6800	124.6800	124.6800	+0.548%	1	442	+135.050%
2025-06-06	124.1500	124.1500	124.0000	124.0000	+1.349%	4	442	+136.339%
2025-06-05	122.3500	122.3500	122.3500	122.3500	+0.907%	2	442	+139.526%
2025-06-03	121.1200	121.2500	120.4200	121.2500	+2.754%	6	444	+141.699%
2025-06-02	117.0600	118.0000	116.6100	118.0000	+3.509%	4	444	+148.356%
2025-05-30	114.0000	114.0000	114.0000	114.0000	-1.724%	2	445	+157.070%
2025-05-29	119.0000	119.0000	116.0000	116.0000	-0.112%	2	445	+152.638%
2025-05-27	116.1300	116.1300	116.1300	116.1300	+7.757%	1	444	+152.355%
2025-05-23	107.7700	107.7700	107.7700	107.7700	-5.548%	80	446	+171.931%
2025-05-22	113.6300	114.1000	112.0000	114.1000	+1.648%	13	446	+156.845%
2025-05-21	115.7000	118.9300	112.2500	112.2500	-3.066%	4	457	+161.078%
2025-05-20	115.8000	115.8000	115.8000	115.8000	-0.104%	1	456	+153.074%
2025-05-14	115.8100	115.9200	115.8000	115.9200	+9.358%	100	456	+152.812%
2025-05-12	103.7800	106.0000	103.7800	106.0000	+12.193%	2	456	+176.472%
2025-05-09	94.2500	94.4800	93.2000	94.4800	-2.093%	34	457	+210.182%
2025-05-08	93.7000	98.3000	93.7000	96.5000	+8.953%	35	443	+203.689%
2025-05-07	89.5800	89.5800	88.5700	88.5700	-2.046%	5	420	+230.880%
2025-05-06	92.4900	92.4900	90.4200	90.4200	-0.637%	4	418	+224.110%
2025-05-05	94.0000	94.4400	91.0000	91.0000	-3.191%	3	418	+222.044%
2025-05-02	93.8400	97.0000	93.8400	94.0000	+1.710%	116	418	+211.766%
2025-05-01	92.4800	95.5000	90.7500	92.4200	+15.525%	35	395	+217.096%
2025-04-30	80.0000	80.0000	80.0000	80.0000	-2.546%	10	377	+266.325%
2025-04-29	83.1900	83.1900	82.0900	82.0900	+0.146%	2	367	+256.998%
2025-04-25	79.8300	82.0200	79.6200	81.9700	+8.570%	430	367	+257.521%
2025-04-24	76.8000	76.8000	75.5000	75.5000	+5.007%	2	472	+288.159%
2025-04-23	72.3500	72.3500	71.9000	71.9000	+10.615%	2	473	+307.594%
2025-04-22	65.0000	65.0000	65.0000	65.0000	+14.679%	1	473	+350.862%
2025-04-21	59.9000	59.9000	56.6800	56.6800	-6.314%	2	472	+417.043%
2025-04-16	69.0000	69.0000	60.5000	60.5000	-21.296%	4	471	+384.397%
2025-04-15	76.8700	76.8700	76.8700	76.8700	+3.878%	100	475	+281.241%
2025-04-11	68.0000	74.0000	68.0000	74.0000	+20.325%	8	375	+296.027%
2025-04-10	61.5000	61.5000	61.5000	61.5000	-19.828%	1	378	+376.520%
2025-04-09	52.6100	77.0000	52.6100	76.7100	+59.813%	169	379	+282.036%
2025-04-08	62.5800	62.5800	48.0000	48.0000	-17.949%	6	367	+510.542%
2025-04-07	43.7600	58.5000	43.7600	58.5000	+6.286%	10	367	+400.957%
2025-04-04	60.2900	60.2900	54.7500	55.0400	-20.197%	20	360	+432.449%
2025-04-03	72.2500	72.2500	68.9700	68.9700	-17.893%	4	353	+324.909%
2025-04-02	79.7700	84.0000	79.7700	84.0000	+6.061%	2	352	+248.881%
2025-03-31	74.5000	79.2000	74.5000	79.2000	+0.253%	2	352	+270.025%
2025-03-28	84.0000	84.0000	79.0000	79.0000	-12.996%	8	351	+270.962%
2025-03-27	92.5000	92.5000	90.8000	90.8000	-2.888%	12	347	+222.753%
2025-03-26	92.0100	93.5000	91.0600	93.5000	-1.496%	4	337	+213.433%
2025-03-25	95.7500	95.7500	94.9200	94.9200	+1.378%	4	334	+208.744%
2025-03-24	91.0400	96.0000	91.0400	93.6300	+7.906%	16	330	+212.998%
2025-03-21	83.0000	86.7700	82.9000	86.7700	+0.312%	16	329	+237.743%
2025-03-20	87.8000	89.4400	85.4300	86.5000	+0.243%	24	330	+238.798%
2025-03-18	84.7700	86.6100	84.7700	86.2900	-8.407%	21	320	+239.622%
2025-03-17	89.7300	94.2100	89.7300	94.2100	+6.572%	22	300	+211.071%
2025-03-14	85.4000	88.4000	85.2000	88.4000	+4.024%	8	289	+231.516%
2025-03-13	84.9800	84.9800	84.9800	84.9800	-0.875%	1	289	+244.858%
2025-03-12	86.0000	86.0000	85.7000	85.7300	+0.457%	4	289	+241.841%
2025-03-11	83.0600	85.3400	82.7500	85.3400	+1.595%	12	287	+243.403%
2025-03-10	92.4800	92.4800	84.0000	84.0000	-14.721%	23	279	+248.881%
2025-03-07	91.2200	101.0000	91.2200	98.5000	+4.288%	14	276	+197.523%
2025-03-06	100.0000	103.0200	94.3900	94.4500	-9.209%	25	265	+210.281%
2025-03-05	103.7000	104.0300	103.7000	104.0300	+5.081%	2	265	+181.707%
2025-03-04	101.0000	101.0000	97.5000	99.0000	-3.311%	259	265	+196.020%
2025-03-03	109.5600	109.5600	101.4200	102.3900	0.000%	7	7	+186.219%