Dark

QQQ20271217C515
QQQ Dec 17 2027 515.00 Call (QQQ271217C00515000)
option OPRA

Inactive

Jul 17, 2026

233.06-5.040%(-12.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	233.0600	233.0600	233.0600	233.0600	-5.040%	1	265	0.000%
2026-07-16	245.4300	245.4300	245.4300	245.4300	-1.036%	1	266	-5.040%
2026-07-15	248.0300	248.0300	248.0000	248.0000	-0.402%	10	267	-6.024%
2026-07-13	249.0000	249.0000	249.0000	249.0000	-2.601%	1	267	-6.402%
2026-06-23	255.6500	255.6500	255.6500	255.6500	-5.831%	1	267	-8.836%
2026-06-22	271.4800	271.4800	271.4800	271.4800	-0.760%	1	267	-14.152%
2026-06-18	273.5600	273.5600	273.5600	273.5600	+1.695%	2	269	-14.805%
2026-05-29	269.0000	269.0000	269.0000	269.0000	+13.001%	10	269	-13.361%
2026-05-19	238.0500	238.0500	238.0500	238.0500	-4.405%	3	269	-2.096%
2026-05-13	244.5000	249.0200	244.5000	249.0200	+1.475%	4	269	-6.409%
2026-05-11	246.9600	246.9600	245.4000	245.4000	+1.405%	4	272	-5.029%
2026-05-08	242.0000	242.0000	242.0000	242.0000	+8.501%	1	271	-3.694%
2026-05-06	223.0400	223.0400	223.0400	223.0400	+4.773%	1	271	+4.492%
2026-05-05	212.8800	212.8800	212.8800	212.8800	+6.011%	1	272	+9.480%
2026-04-27	199.8800	200.8100	199.8800	200.8100	+0.748%	21	273	+16.060%
2026-04-24	199.3200	199.3200	199.3200	199.3200	+6.168%	1	273	+16.928%
2026-04-17	187.7400	187.7400	187.7400	187.7400	+20.694%	2	273	+24.140%
2026-04-10	155.5000	156.5000	155.5000	155.5500	+12.717%	3	274	+49.830%
2026-04-06	138.0000	138.0000	138.0000	138.0000	-1.075%	1	274	+68.884%
2026-03-19	139.5000	139.5000	139.5000	139.5000	-3.293%	4	274	+67.068%
2026-03-18	144.2500	144.2500	144.2500	144.2500	-2.203%	20	276	+61.567%
2026-03-12	147.5000	147.5000	147.5000	147.5000	-4.555%	1	256	+58.007%
2026-03-11	154.5400	154.5400	154.5400	154.5400	+3.739%	1	256	+50.809%
2026-03-06	147.5000	148.9700	147.5000	148.9700	+4.540%	2	256	+56.448%
2026-03-03	142.5000	142.5000	142.5000	142.5000	-5.692%	1	257	+63.551%
2026-02-27	151.0000	151.1000	151.0000	151.1000	-4.063%	4	257	+54.242%
2026-02-26	157.5000	157.5000	157.5000	157.5000	+2.486%	1	257	+47.975%
2026-02-24	153.6800	153.6800	153.6800	153.6800	+2.913%	1	258	+51.653%
2026-02-19	149.3300	149.3300	149.3300	149.3300	+1.413%	1	259	+56.070%
2026-02-12	149.1500	149.1500	147.2500	147.2500	-5.153%	2	260	+58.275%
2026-02-11	155.2500	155.2500	155.2500	155.2500	+2.651%	1	260	+50.119%
2026-02-06	151.2400	151.2400	151.2400	151.2400	+0.961%	1	260	+54.099%
2026-02-04	150.0000	150.0000	149.8000	149.8000	-11.008%	2	259	+55.581%
2026-01-29	165.6600	168.3300	165.6600	168.3300	-3.674%	2	259	+38.454%
2026-01-27	174.7500	174.7500	174.7500	174.7500	+2.187%	1	259	+33.368%
2026-01-26	171.0100	171.0100	171.0100	171.0100	+9.007%	1	259	+36.284%
2026-01-20	156.8800	156.8800	156.8800	156.8800	-3.411%	2	259	+48.559%
2026-01-14	162.7500	162.7500	162.4200	162.4200	-5.432%	3	259	+43.492%
2026-01-12	171.7500	171.7500	171.7500	171.7500	+1.333%	1	258	+35.697%
2026-01-09	169.4900	169.4900	169.4900	169.4900	+0.284%	1	258	+37.507%
2026-01-07	169.1700	169.1700	168.7200	169.0100	+0.817%	5	257	+37.897%
2026-01-06	167.6400	167.6400	167.6400	167.6400	+1.495%	4	258	+39.024%
2026-01-05	165.1700	165.1700	165.1700	165.1700	+1.919%	1	259	+41.103%
2026-01-02	162.0600	162.0600	162.0600	162.0600	-0.534%	3	259	+43.811%
2025-12-31	164.2000	164.2000	162.7100	162.9300	+6.518%	6	262	+43.043%
2025-12-17	153.0000	153.0000	152.9600	152.9600	-4.400%	2	262	+52.367%
2025-12-16	160.0000	160.0000	160.0000	160.0000	+3.607%	1	263	+45.663%
2025-11-18	154.4300	154.4300	154.4300	154.4300	-4.229%	1	262	+50.916%
2025-11-07	161.2500	161.2500	161.2500	161.2500	-10.699%	1	263	+44.533%
2025-10-31	180.5700	180.5700	180.5700	180.5700	-1.328%	1	262	+29.069%
2025-10-29	183.0000	183.0000	183.0000	183.0000	+15.962%	1	261	+27.355%
2025-10-15	157.8100	157.8100	157.8100	157.8100	-0.879%	1	262	+47.684%
2025-10-03	159.2100	159.2100	159.2100	159.2100	+0.728%	1	262	+46.385%
2025-10-02	157.0900	158.0600	157.0900	158.0600	+4.330%	2	262	+47.450%
2025-09-30	151.5000	151.5000	151.5000	151.5000	-2.710%	5	262	+53.835%
2025-09-29	156.3500	156.3500	155.7200	155.7200	+3.938%	2	262	+49.666%
2025-09-26	150.0600	150.1300	149.8200	149.8200	-1.096%	25	261	+55.560%
2025-09-24	151.9200	151.9200	151.4800	151.4800	-2.960%	13	261	+53.855%
2025-09-22	156.1000	156.1000	156.1000	156.1000	+2.955%	1	248	+49.302%
2025-09-19	151.6200	151.6200	151.6200	151.6200	+11.732%	4	248	+53.713%
2025-09-09	135.7300	135.7300	135.7000	135.7000	+0.519%	9	248	+71.746%
2025-09-08	135.0000	135.0000	135.0000	135.0000	+9.720%	2	252	+72.637%
2025-09-02	123.3200	123.3200	123.0400	123.0400	-0.734%	3	252	+89.418%
2025-08-20	125.4700	125.4700	123.9500	123.9500	-10.770%	12	249	+88.027%
2025-08-13	139.3000	139.3000	137.8500	138.9100	-0.065%	32	261	+67.778%
2025-08-12	137.5300	139.0000	137.5300	139.0000	+10.934%	2	261	+67.669%
2025-08-04	125.3000	125.3000	125.3000	125.3000	+3.213%	3	261	+86.002%
2025-08-01	121.9300	121.9300	121.4000	121.4000	-10.735%	10	262	+91.977%
2025-07-31	136.0000	136.0000	136.0000	136.0000	+4.087%	1	252	+71.368%
2025-07-21	130.0000	130.6600	130.0000	130.6600	+2.038%	4	252	+78.371%
2025-07-18	128.0500	128.0500	128.0500	128.0500	+5.261%	3	252	+82.007%
2025-07-09	121.6500	121.6500	121.6500	121.6500	+0.537%	15	249	+91.582%
2025-07-08	121.0000	121.0000	121.0000	121.0000	-3.516%	15	258	+92.612%
2025-07-03	125.4100	125.4100	125.4100	125.4100	+8.187%	51	309	+85.838%
2025-06-27	119.0000	119.0000	115.9200	115.9200	+2.575%	2	361	+101.052%
2025-06-25	112.0000	113.0100	112.0000	113.0100	+0.543%	26	362	+106.230%
2025-06-24	110.8000	112.4000	110.8000	112.4000	+4.539%	31	337	+107.349%
2025-06-17	109.0000	109.0000	107.5200	107.5200	-1.808%	8	311	+116.760%
2025-06-16	109.5000	109.5000	109.5000	109.5000	+2.653%	1	308	+112.840%
2025-06-13	106.6700	106.6700	106.6700	106.6700	-4.332%	2	308	+118.487%
2025-06-11	112.5000	112.5000	111.5000	111.5000	+2.059%	8	309	+109.022%
2025-06-10	110.5000	110.5000	109.2500	109.2500	+0.137%	3	313	+113.327%
2025-06-06	109.1000	109.1000	109.1000	109.1000	+3.766%	2	313	+113.621%
2025-06-03	105.1400	105.1400	105.1400	105.1400	+1.742%	1	312	+121.666%
2025-06-02	100.0000	103.3400	100.0000	103.3400	+3.340%	5	312	+125.527%
2025-05-30	96.0000	100.0000	96.0000	100.0000	-3.382%	6	308	+133.060%
2025-05-29	104.0000	104.5000	98.5000	103.5000	+1.084%	43	307	+125.179%
2025-05-28	103.6900	103.6900	102.3900	102.3900	+0.235%	2	281	+127.620%
2025-05-27	99.9300	102.1500	99.9300	102.1500	+6.218%	244	280	+128.155%
2025-05-23	92.8700	96.1700	92.8700	96.1700	-2.117%	14	353	+142.342%
2025-05-22	99.5000	100.8000	98.2500	98.2500	-0.958%	93	353	+137.211%
2025-05-21	102.0500	104.0100	99.2000	99.2000	-2.745%	18	260	+134.940%
2025-05-20	101.2500	102.0000	101.2500	102.0000	-1.725%	5	245	+128.490%
2025-05-19	101.0000	103.7900	101.0000	103.7900	+1.755%	7	245	+124.550%
2025-05-16	102.0000	102.0000	102.0000	102.0000	-0.923%	2	241	+128.490%
2025-05-15	101.0000	103.0000	99.9800	102.9500	+1.179%	100	240	+126.382%
2025-05-14	101.2500	101.7500	100.4400	101.7500	-1.204%	65	242	+129.052%
2025-05-13	99.4700	103.0000	99.3000	102.9900	+10.150%	48	187	+126.294%
2025-05-12	92.0000	93.5000	92.0000	93.5000	+11.682%	6	173	+149.262%
2025-05-08	80.0000	83.7200	80.0000	83.7200	+18.752%	14	169	+178.380%
2025-04-30	70.5000	70.5000	70.5000	70.5000	+4.444%	1	182	+230.582%
2025-04-28	67.5000	67.5000	67.5000	67.5000	-2.878%	1	182	+245.274%
2025-04-25	69.5000	69.5000	69.5000	69.5000	+4.496%	6	183	+235.338%
2025-04-24	65.1800	66.5100	65.1800	66.5100	+45.855%	2	186	+250.413%
2025-04-08	50.4200	50.4200	45.6000	45.6000	-0.870%	4	187	+411.096%
2025-04-07	46.0000	46.0000	46.0000	46.0000	0.000%	3	186	+406.652%
2025-04-04	48.0000	48.0000	46.0000	46.0000	-20.000%	6	186	+406.652%
2025-04-03	57.6300	59.4900	57.5000	57.5000	-12.481%	103	183	+305.322%
2025-03-31	60.8500	65.7000	60.8500	65.7000	-3.382%	2	182	+254.734%
2025-03-28	68.0000	68.1500	68.0000	68.0000	-10.936%	8	182	+242.735%
2025-03-26	76.3500	76.3500	76.3500	76.3500	-9.954%	1	183	+205.252%
2025-03-25	84.7900	84.7900	84.7900	84.7900	+2.157%	100	183	+174.867%
2025-03-24	80.6200	83.0000	80.6200	83.0000	+12.162%	18	84	+180.795%
2025-03-18	74.0000	74.0000	74.0000	74.0000	+1.495%	3	66	+214.946%
2025-03-10	72.9100	72.9100	72.9100	72.9100	-13.736%	1	63	+219.654%
2025-03-07	84.5200	84.5200	84.5200	84.5200	-0.095%	2	62	+175.745%
2025-03-06	84.6000	84.6000	84.6000	84.6000	-3.447%	1	61	+175.485%
2025-03-04	85.4900	87.6200	85.4900	87.6200	-4.449%	4	61	+165.990%
2025-03-03	98.5500	98.5500	91.7000	91.7000	0.000%	112	59	+154.155%