Dark

QQQ20271217C510
QQQ Dec 17 2027 510.00 Call (QQQ271217C00510000)
option OPRA

EOD

Aug 5, 2026

259.00+8.609%(+20.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	259.0000	259.0000	259.0000	259.0000	+8.609%	1	228	0.000%
2026-07-17	238.4700	238.4700	238.4700	238.4700	-4.840%	2	228	+8.609%
2026-06-11	250.6000	250.6000	250.6000	250.6000	-2.691%	2	230	+3.352%
2026-05-22	257.5300	257.5300	257.5300	257.5300	+3.012%	1	230	+0.571%
2026-05-20	250.0000	250.0000	250.0000	250.0000	-1.092%	1	230	+3.600%
2026-05-13	252.7600	252.7600	252.7600	252.7600	+1.140%	1	230	+2.469%
2026-05-11	249.0000	249.9100	249.0000	249.9100	+8.186%	2	230	+3.637%
2026-05-06	230.0900	231.0000	230.0900	231.0000	+9.375%	3	230	+12.121%
2026-05-04	215.8100	215.8100	211.2000	211.2000	-1.281%	3	232	+22.633%
2026-05-01	213.5000	213.9400	213.5000	213.9400	+5.576%	2	235	+21.062%
2026-04-27	202.6400	202.6400	202.6400	202.6400	-1.175%	10	235	+27.813%
2026-04-24	205.0500	205.0500	205.0500	205.0500	+5.154%	2	235	+26.311%
2026-04-23	195.0000	195.0000	195.0000	195.0000	+0.474%	1	235	+32.821%
2026-04-22	194.0800	194.0800	194.0800	194.0800	+3.797%	2	235	+33.450%
2026-04-20	186.9800	186.9800	186.9800	186.9800	-1.574%	3	235	+38.517%
2026-04-17	189.9700	189.9700	189.9700	189.9700	+6.354%	1	235	+36.337%
2026-04-15	178.6200	178.6200	178.6200	178.6200	+5.064%	2	236	+45.001%
2026-04-14	170.0100	170.0100	170.0100	170.0100	+4.796%	1	236	+52.344%
2026-04-13	161.6900	162.2300	161.6900	162.2300	+1.330%	2	236	+59.650%
2026-04-10	160.1000	160.1000	160.1000	160.1000	+1.503%	6	236	+61.774%
2026-04-08	155.0000	157.7300	155.0000	157.7300	+13.003%	5	239	+64.205%
2026-04-06	139.5800	139.5800	139.5800	139.5800	+17.265%	1	241	+85.557%
2026-03-30	119.0300	119.0300	119.0300	119.0300	-4.317%	2	242	+117.592%
2026-03-27	128.6200	128.6200	124.4000	124.4000	-10.051%	22	244	+108.199%
2026-03-26	138.3000	138.3000	138.3000	138.3000	-1.038%	10	256	+87.274%
2026-03-24	139.7500	139.7500	139.7500	139.7500	-10.851%	1	266	+85.331%
2026-03-09	156.7600	156.7600	156.7600	156.7600	-2.147%	10	266	+65.221%
2026-03-04	160.0600	160.2000	160.0000	160.2000	+4.706%	4	266	+61.673%
2026-03-02	153.0000	153.0000	153.0000	153.0000	-6.422%	1	268	+69.281%
2026-02-25	163.5000	163.5000	163.5000	163.5000	+7.651%	2	269	+58.410%
2026-02-23	151.8800	151.8800	151.8800	151.8800	-1.517%	1	269	+70.529%
2026-02-19	154.2200	154.2200	154.2200	154.2200	+2.472%	1	269	+67.942%
2026-02-17	150.5000	150.5000	150.5000	150.5000	-2.583%	1	270	+72.093%
2026-02-13	154.3700	154.4900	154.3700	154.4900	+0.987%	2	269	+67.648%
2026-02-12	152.9800	152.9800	152.9800	152.9800	-6.469%	1	269	+69.303%
2026-02-10	163.5600	163.5600	163.5600	163.5600	+3.519%	1	269	+58.352%
2026-02-06	155.5000	158.0000	155.5000	158.0000	+2.193%	2	268	+63.924%
2026-02-04	158.6000	158.6000	154.5000	154.6100	-5.420%	4	268	+67.518%
2026-02-03	168.0000	168.0000	162.5000	163.4700	-6.802%	8	266	+58.439%
2026-02-02	175.4000	175.4000	175.4000	175.4000	+3.542%	2	265	+47.662%
2026-01-30	169.5000	169.5000	169.4000	169.4000	-0.077%	2	267	+52.893%
2026-01-29	169.5300	169.5300	169.5300	169.5300	-5.817%	1	265	+52.775%
2026-01-28	180.0000	180.0000	180.0000	180.0000	+0.840%	2	265	+43.889%
2026-01-27	178.5000	178.5000	178.5000	178.5000	+2.882%	1	265	+45.098%
2026-01-26	173.5000	173.5000	173.5000	173.5000	+1.462%	1	265	+49.280%
2026-01-23	171.0000	171.0000	171.0000	171.0000	+1.484%	5	265	+51.462%
2026-01-22	168.5000	168.5000	168.5000	168.5000	+5.148%	1	270	+53.709%
2026-01-20	164.7000	164.7000	160.2500	160.2500	-8.019%	3	270	+61.622%
2026-01-09	174.2200	174.2200	174.2200	174.2200	+4.323%	1	270	+48.663%
2026-01-05	167.0000	167.0000	167.0000	167.0000	+0.518%	2	270	+55.090%
2025-12-31	166.1400	166.1400	166.1400	166.1400	-2.259%	2	270	+55.893%
2025-12-29	169.0000	170.2800	168.7500	169.9800	+0.283%	42	270	+52.371%
2025-12-22	169.5000	169.5000	169.5000	169.5000	+1.686%	5	270	+52.802%
2025-12-19	166.6900	166.6900	166.6900	166.6900	+3.226%	4	270	+55.378%
2025-12-18	161.4800	161.4800	161.4800	161.4800	+2.560%	1	274	+60.391%
2025-12-17	157.4600	157.4600	157.4500	157.4500	-11.545%	2	273	+64.497%
2025-12-10	178.0000	178.0000	178.0000	178.0000	+2.629%	1	273	+45.506%
2025-12-02	173.4400	173.4400	173.4400	173.4400	+1.976%	1	273	+49.331%
2025-12-01	170.0800	170.0800	170.0800	170.0800	+1.540%	14	273	+52.281%
2025-11-26	168.0000	168.0000	167.5000	167.5000	+3.908%	2	287	+54.627%
2025-11-24	161.2000	161.2000	161.2000	161.2000	+3.920%	1	287	+60.670%
2025-11-21	155.1200	155.1200	155.1200	155.1200	+4.592%	2	287	+66.968%
2025-11-20	148.3100	148.3100	148.3100	148.3100	-11.074%	1	289	+74.634%
2025-11-17	166.7800	166.7800	166.7800	166.7800	-4.424%	1	289	+55.294%
2025-11-11	174.5000	174.5000	174.5000	174.5000	+4.541%	1	290	+48.424%
2025-11-07	159.4800	166.9200	159.0000	166.9200	-9.460%	4	290	+55.164%
2025-10-31	184.3600	184.3600	184.3600	184.3600	+6.882%	1	289	+40.486%
2025-10-24	172.4900	172.4900	172.4900	172.4900	+7.806%	1	290	+50.154%
2025-10-17	160.0000	160.0000	160.0000	160.0000	+4.918%	1	290	+61.875%
2025-10-14	152.5000	152.5000	152.5000	152.5000	-3.664%	3	290	+69.836%
2025-10-10	158.3000	158.3000	158.3000	158.3000	-5.210%	1	290	+63.613%
2025-10-09	167.0000	167.0000	167.0000	167.0000	-0.299%	3	290	+55.090%
2025-10-08	167.5000	167.5000	167.5000	167.5000	+1.848%	1	290	+54.627%
2025-10-06	164.4600	164.4600	164.4600	164.4600	+1.362%	1	289	+57.485%
2025-10-03	163.4100	163.4100	162.2500	162.2500	+2.366%	3	289	+59.630%
2025-10-01	158.0000	158.5000	158.0000	158.5000	+2.278%	2	289	+63.407%
2025-09-30	154.9700	154.9700	154.9700	154.9700	+0.045%	2	288	+67.129%
2025-09-26	153.9600	154.9000	153.9600	154.9000	-0.052%	6	288	+67.205%
2025-09-24	155.3700	155.3700	154.9800	154.9800	-0.832%	13	287	+67.118%
2025-09-23	159.2000	159.2000	156.2800	156.2800	+0.631%	2	300	+65.728%
2025-09-19	153.7500	155.3000	153.7500	155.3000	+1.094%	18	298	+66.774%
2025-09-18	153.5000	153.6200	153.5000	153.6200	+3.032%	7	298	+68.598%
2025-09-15	146.5000	149.1000	146.5000	149.1000	+3.982%	2	298	+73.709%
2025-09-11	143.3900	143.3900	143.3900	143.3900	+7.958%	4	299	+80.626%
2025-09-03	132.8200	132.8200	132.8200	132.8200	+3.660%	1	295	+95.001%
2025-09-02	128.1300	128.1300	125.8800	128.1300	-3.495%	4	295	+102.138%
2025-08-29	132.7700	132.7700	132.7700	132.7700	-1.360%	2	295	+95.074%
2025-08-27	134.6000	134.6000	134.6000	134.6000	-0.111%	1	295	+92.422%
2025-08-25	134.7500	134.7500	134.7500	134.7500	-5.106%	1	295	+92.208%
2025-08-12	140.0400	142.0000	140.0400	142.0000	+2.913%	2	295	+82.394%
2025-08-11	137.9800	137.9800	137.9800	137.9800	+10.738%	2	296	+87.708%
2025-08-01	128.0000	128.0000	124.6000	124.6000	-7.772%	11	296	+107.865%
2025-07-31	135.1000	135.1000	135.1000	135.1000	+0.394%	1	306	+91.710%
2025-07-29	134.5700	134.5700	134.5700	134.5700	+3.372%	3	306	+92.465%
2025-07-23	130.1800	130.1800	130.1800	130.1800	+1.189%	1	306	+98.955%
2025-07-22	128.6500	128.6500	128.6500	128.6500	-1.914%	1	305	+101.321%
2025-07-18	131.1600	131.1600	131.1600	131.1600	+3.308%	3	304	+97.469%
2025-07-16	126.9600	126.9600	126.9600	126.9600	-1.121%	1	307	+104.001%
2025-07-15	129.8200	129.8200	128.4000	128.4000	+2.132%	4	306	+101.713%
2025-07-07	125.7200	125.7200	125.7200	125.7200	-0.135%	3	306	+106.013%
2025-07-03	125.8900	125.8900	125.8900	125.8900	+4.084%	28	275	+105.735%
2025-07-01	120.9500	120.9500	120.9500	120.9500	+4.204%	5	275	+114.138%
2025-06-25	116.0700	116.0700	116.0700	116.0700	-0.795%	25	275	+123.141%
2025-06-24	114.4000	117.0000	114.3600	117.0000	+8.333%	89	300	+121.368%
2025-06-23	109.0000	109.0000	105.9800	108.0000	+0.935%	19	265	+139.815%
2025-06-20	107.8200	107.8500	106.4700	107.0000	-3.794%	98	268	+142.056%
2025-06-18	111.2200	111.2200	111.2200	111.2200	-0.456%	1	267	+132.872%
2025-06-13	111.8000	111.8000	111.7300	111.7300	-2.776%	6	267	+131.809%
2025-06-11	114.5500	114.9200	114.5500	114.9200	+4.711%	3	267	+125.374%
2025-06-04	109.7500	109.7500	109.7500	109.7500	+3.538%	1	265	+135.991%
2025-06-02	104.7300	106.0000	104.7300	106.0000	+5.905%	2	265	+144.340%
2025-05-30	100.2500	100.2500	100.0900	100.0900	-5.092%	16	266	+158.767%
2025-05-29	108.2200	108.2200	105.4600	105.4600	-1.051%	4	263	+145.591%
2025-05-28	106.5800	106.5800	106.5800	106.5800	+9.876%	1	263	+143.010%
2025-05-23	96.8000	97.3000	95.8000	97.0000	-5.825%	10	259	+167.010%
2025-05-22	103.0000	103.0000	103.0000	103.0000	+3.031%	1	259	+151.456%
2025-05-21	99.9700	99.9700	99.9700	99.9700	-4.271%	1	258	+159.078%
2025-05-20	104.4300	104.4300	104.4300	104.4300	-2.072%	2	259	+148.013%
2025-05-19	108.0000	108.0000	106.6400	106.6400	-0.336%	11	257	+142.873%
2025-05-16	107.0000	107.0000	107.0000	107.0000	+2.638%	4	256	+142.056%
2025-05-14	104.2500	104.2500	104.2500	104.2500	+1.747%	1	256	+148.441%
2025-05-13	99.4900	105.4400	99.4900	102.4600	+6.729%	7	255	+152.782%
2025-05-12	92.6900	96.7000	92.6900	96.0000	+14.970%	24	257	+169.792%
2025-05-09	86.4000	86.4000	83.5000	83.5000	-2.907%	10	239	+210.180%
2025-05-08	84.0000	86.0000	84.0000	86.0000	+3.664%	4	234	+201.163%
2025-05-02	82.9600	82.9600	82.9600	82.9600	+4.038%	2	233	+212.199%
2025-05-01	79.7400	79.7400	79.7400	79.7400	+4.921%	1	233	+224.806%
2025-04-30	68.0000	76.0000	68.0000	76.0000	+5.205%	30	233	+240.789%
2025-04-28	69.5000	72.2400	69.0000	72.2400	+1.746%	41	206	+258.527%
2025-04-25	70.0200	72.0000	70.0000	71.0000	+2.899%	8	168	+264.789%
2025-04-24	69.0000	69.0000	69.0000	69.0000	+6.679%	1	167	+275.362%
2025-04-23	64.1000	64.6800	64.1000	64.6800	+26.824%	2	166	+300.433%
2025-04-21	51.3000	51.3000	51.0000	51.0000	-11.520%	2	164	+407.843%
2025-04-17	57.8200	57.8200	57.6400	57.6400	-0.621%	2	164	+349.341%
2025-04-16	60.0000	60.0000	56.3000	58.0000	-11.921%	5	164	+346.552%
2025-04-15	65.8500	65.8500	65.8500	65.8500	+1.951%	1	165	+293.318%
2025-04-14	68.9000	68.9000	64.0000	64.5900	+0.922%	7	165	+300.991%
2025-04-11	64.0000	64.0000	64.0000	64.0000	0.000%	2	163	+304.688%
2025-04-09	45.1600	64.0000	45.1600	64.0000	+52.927%	14	163	+304.688%
2025-04-08	54.0800	54.0800	41.8500	41.8500	-6.959%	3	175	+518.877%
2025-04-07	38.0000	44.9800	38.0000	44.9800	-4.764%	9	176	+475.811%
2025-04-04	46.9100	47.2300	46.9100	47.2300	-19.002%	4	172	+448.380%
2025-04-03	62.5300	62.5300	58.3100	58.3100	-14.250%	2	170	+344.178%
2025-03-31	63.7200	68.0000	63.5000	68.0000	0.000%	8	170	+280.882%
2025-03-28	68.0000	68.0000	68.0000	68.0000	-12.382%	2	176	+280.882%
2025-03-27	77.6100	77.6100	77.6100	77.6100	-6.460%	5	175	+233.720%
2025-03-26	82.9700	82.9700	82.9700	82.9700	-2.925%	2	170	+212.161%
2025-03-25	85.4700	85.4700	85.4700	85.4700	+2.691%	2	168	+203.030%
2025-03-24	83.2300	83.2300	83.2300	83.2300	+10.752%	2	166	+211.186%
2025-03-18	74.4900	75.1500	74.4900	75.1500	-5.388%	14	164	+244.644%
2025-03-17	79.4300	79.4300	79.4300	79.4300	+5.150%	1	151	+226.073%
2025-03-14	74.9800	75.6800	74.9800	75.5400	+0.720%	8	150	+242.865%
2025-03-11	75.0000	75.0000	75.0000	75.0000	-13.793%	2	149	+245.333%
2025-03-07	86.9000	87.0000	86.9000	87.0000	-5.455%	20	149	+197.701%
2025-03-06	89.7500	92.0200	89.6200	92.0200	-2.242%	13	139	+181.461%
2025-03-05	87.6100	94.1300	87.6100	94.1300	-1.072%	2	139	+175.151%
2025-03-04	95.1500	95.1500	95.1500	95.1500	+2.092%	2	137	+172.202%
2025-03-03	96.3300	99.0700	93.2000	93.2000	0.000%	136	135	+177.897%