Dark

QQQ20271217C505
QQQ Dec 17 2027 505.00 Call (QQQ271217C00505000)
option OPRA

Inactive

Jul 23, 2026

236.91-2.426%(-5.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	236.9100	236.9100	236.9100	236.9100	-2.426%	2	160	0.000%
2026-05-19	242.8000	242.8000	242.8000	242.8000	-2.203%	1	160	-2.426%
2026-05-08	248.2700	248.2700	248.2700	248.2700	+13.625%	1	160	-4.576%
2026-05-01	218.5000	218.5000	218.5000	218.5000	+5.230%	1	162	+8.426%
2026-04-24	207.6400	207.6400	207.6400	207.6400	+4.289%	1	162	+14.097%
2026-04-22	199.1000	199.1000	199.1000	199.1000	+5.949%	1	162	+18.990%
2026-04-16	187.9200	187.9200	187.9200	187.9200	+4.400%	3	162	+26.070%
2026-04-15	180.0000	180.0000	180.0000	180.0000	+2.857%	1	165	+31.617%
2026-04-14	175.0000	175.0000	175.0000	175.0000	+8.817%	1	166	+35.377%
2026-04-09	159.5000	162.0000	158.8100	160.8200	+0.374%	15	166	+47.314%
2026-04-08	159.4800	160.2200	157.0400	160.2200	+10.177%	3	164	+47.865%
2026-04-06	145.4200	145.4200	145.4200	145.4200	+12.869%	1	165	+62.914%
2026-03-31	128.6200	130.7900	128.6200	128.8400	-0.109%	4	165	+83.879%
2026-03-30	128.9800	128.9800	128.9800	128.9800	-11.645%	1	163	+83.680%
2026-03-20	145.9800	145.9800	145.9800	145.9800	-1.031%	1	162	+62.289%
2026-03-19	147.5000	147.5000	147.5000	147.5000	-7.151%	5	161	+60.617%
2026-02-27	158.8600	158.8600	158.8600	158.8600	+0.544%	1	161	+49.131%
2026-02-24	158.0000	158.0000	158.0000	158.0000	0.000%	1	161	+49.943%
2026-02-20	158.8700	158.8700	158.0000	158.0000	-1.619%	4	161	+49.943%
2026-02-18	160.6000	160.6000	160.6000	160.6000	+5.298%	1	162	+47.516%
2026-02-17	155.9400	155.9400	150.6000	152.5200	-3.462%	3	163	+55.330%
2026-02-04	157.9900	157.9900	157.9900	157.9900	-10.105%	1	161	+49.953%
2026-01-30	175.7500	175.7500	175.7500	175.7500	+0.590%	1	160	+34.799%
2026-01-23	176.0600	176.0600	174.7200	174.7200	+1.505%	2	159	+35.594%
2026-01-22	172.1300	172.1300	172.1300	172.1300	+3.881%	2	160	+37.634%
2026-01-21	165.7000	165.7000	165.7000	165.7000	-7.461%	1	162	+42.975%
2026-01-13	179.0600	179.0600	179.0600	179.0600	-0.522%	1	161	+32.308%
2026-01-12	180.0000	180.0000	180.0000	180.0000	+2.728%	1	162	+31.617%
2026-01-06	175.2200	175.2200	175.2200	175.2200	+1.213%	10	163	+35.207%
2025-12-29	173.4200	173.4200	173.1200	173.1200	+7.849%	2	153	+36.847%
2025-12-17	160.5200	160.5200	160.5200	160.5200	-5.343%	1	153	+47.589%
2025-12-12	169.5800	169.5800	169.5800	169.5800	-4.387%	1	152	+39.704%
2025-12-04	177.3600	177.3600	177.3600	177.3600	+3.098%	1	151	+33.576%
2025-11-26	172.0300	172.0300	172.0300	172.0300	-1.359%	1	150	+37.714%
2025-11-06	174.4000	174.4000	174.4000	174.4000	+4.921%	1	150	+35.843%
2025-10-15	166.2200	166.2200	166.2200	166.2200	+4.213%	1	151	+42.528%
2025-10-14	159.5000	159.5000	159.5000	159.5000	-6.801%	1	152	+48.533%
2025-10-08	171.1400	171.1400	171.1400	171.1400	+3.910%	1	152	+38.431%
2025-10-07	164.7000	164.7000	164.7000	164.7000	-1.970%	2	154	+43.843%
2025-10-06	168.0100	168.0100	168.0100	168.0100	+4.425%	1	154	+41.009%
2025-09-29	160.8900	160.8900	160.8900	160.8900	-1.596%	1	155	+47.250%
2025-09-22	163.5000	163.5000	163.5000	163.5000	+3.461%	1	155	+44.899%
2025-09-19	158.0300	158.0300	158.0300	158.0300	-0.297%	5	155	+49.915%
2025-09-18	158.5000	158.5000	158.5000	158.5000	+4.044%	1	159	+49.470%
2025-09-16	152.3400	152.3400	152.3400	152.3400	-0.046%	2	158	+55.514%
2025-09-15	152.4100	152.4100	152.4100	152.4100	+4.670%	1	156	+55.443%
2025-09-11	145.6100	145.6100	145.6100	145.6100	+0.421%	1	156	+62.702%
2025-09-10	145.0000	145.0000	145.0000	145.0000	+3.638%	1	156	+63.386%
2025-08-28	139.9100	139.9100	139.9100	139.9100	+5.378%	1	156	+69.330%
2025-08-20	132.7700	132.7700	132.7700	132.7700	-3.088%	1	156	+78.436%
2025-08-19	137.0000	137.0000	137.0000	137.0000	-4.861%	1	157	+72.927%
2025-08-18	144.0000	144.0000	144.0000	144.0000	-0.942%	1	156	+64.521%
2025-08-13	145.3700	145.3700	145.3700	145.3700	+12.979%	1	155	+62.970%
2025-08-01	128.6700	128.6700	128.6700	128.6700	-6.531%	1	154	+84.122%
2025-07-29	138.6000	138.6000	137.6600	137.6600	+0.313%	2	154	+72.098%
2025-07-28	137.2300	137.2300	137.2300	137.2300	+0.535%	5	154	+72.637%
2025-07-23	136.5000	136.5000	136.5000	136.5000	+5.000%	5	154	+73.560%
2025-07-22	130.0000	130.0000	130.0000	130.0000	+0.994%	1	151	+82.238%
2025-07-07	128.7200	128.7200	128.7200	128.7200	-2.114%	3	151	+84.051%
2025-07-03	129.0900	131.5000	129.0900	131.5000	+4.448%	29	150	+80.160%
2025-07-02	125.9000	125.9000	125.9000	125.9000	+2.650%	3	150	+88.173%
2025-07-01	122.6500	122.6500	122.6500	122.6500	+1.155%	5	151	+93.159%
2025-06-26	121.2500	121.2500	121.2500	121.2500	+7.301%	1	148	+95.390%
2025-06-23	113.0000	113.0000	113.0000	113.0000	+1.436%	1	149	+109.655%
2025-06-20	111.4000	111.4000	111.4000	111.4000	+0.198%	6	150	+112.666%
2025-06-13	112.0000	112.0000	111.1800	111.1800	-3.322%	4	150	+113.087%
2025-06-11	120.0000	120.0000	115.0000	115.0000	-0.226%	21	149	+106.009%
2025-06-10	115.2600	115.2600	115.2600	115.2600	+5.743%	2	149	+105.544%
2025-06-02	108.0100	109.0000	108.0100	109.0000	+0.926%	7	147	+117.349%
2025-05-29	108.0000	108.0000	108.0000	108.0000	+1.887%	1	152	+119.361%
2025-05-22	106.0000	106.0000	106.0000	106.0000	+4.950%	1	151	+123.500%
2025-05-21	101.0000	101.0000	101.0000	101.0000	-3.810%	2	152	+134.564%
2025-05-20	107.6800	107.6800	105.0000	105.0000	-3.235%	3	154	+125.629%
2025-05-19	109.0000	109.2000	108.5000	108.5100	+1.411%	22	153	+118.330%
2025-05-15	107.0000	107.0000	107.0000	107.0000	+2.392%	1	143	+121.411%
2025-05-13	99.5000	104.5000	99.5000	104.5000	+7.732%	7	142	+126.708%
2025-05-12	101.5000	101.5000	95.7500	97.0000	+27.246%	6	144	+144.237%
2025-04-28	75.1900	76.2300	71.9000	76.2300	+2.584%	5	141	+210.783%
2025-04-25	72.5000	74.3700	72.5000	74.3100	+28.342%	398	141	+218.813%
2025-04-22	57.3900	58.4900	57.3900	57.9000	-4.707%	29	51	+309.171%
2025-04-17	60.7600	60.7600	60.7600	60.7600	-11.750%	1	21	+289.911%
2025-04-15	68.7000	68.8500	68.7000	68.8500	+15.714%	2	21	+244.096%
2025-04-10	65.0000	65.0000	59.5000	59.5000	-9.903%	5	20	+298.168%
2025-04-09	65.0000	67.7000	65.0000	66.0400	+34.010%	5	22	+258.737%
2025-04-04	49.2800	49.2800	49.2800	49.2800	-26.448%	2	19	+380.743%
2025-03-31	67.0000	67.0000	67.0000	67.0000	-19.760%	1	18	+253.597%
2025-03-27	82.8000	83.5000	82.8000	83.5000	-2.884%	3	18	+183.725%
2025-03-24	85.9800	85.9800	85.9800	85.9800	+8.287%	2	16	+175.541%
2025-03-20	79.4000	79.4000	79.3500	79.4000	+6.577%	5	16	+198.375%
2025-03-18	74.5000	74.5000	74.5000	74.5000	-5.863%	2	11	+218.000%
2025-03-10	79.5300	79.5300	79.1400	79.1400	-15.593%	2	9	+199.356%
2025-03-06	92.2100	93.7600	92.2100	93.7600	-3.470%	3	7	+152.677%
2025-03-04	93.5000	97.1300	93.5000	97.1300	+4.183%	3	7	+143.910%
2025-03-03	102.1400	102.1400	93.2300	93.2300	0.000%	9	6	+154.113%