Dark

QQQ20271217C520
QQQ Dec 17 2027 520.00 Call (QQQ271217C00520000)
option OPRA

Inactive

Jul 30, 2026

214.49-9.650%(-22.91)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	210.6200	214.4900	210.6200	214.4900	-9.650%	3	223	0.000%
2026-07-21	235.8500	237.4000	235.8500	237.4000	-3.692%	2	223	-9.650%
2026-06-29	246.5000	246.5000	246.5000	246.5000	-8.276%	7	223	-12.986%
2026-06-15	268.7400	268.7400	268.7400	268.7400	+16.312%	1	222	-20.187%
2026-06-09	231.0500	231.0500	231.0500	231.0500	-7.022%	1	222	-7.167%
2026-06-08	248.5000	248.5000	248.5000	248.5000	-6.908%	1	221	-13.686%
2026-06-04	266.9400	266.9400	266.9400	266.9400	-2.220%	1	222	-19.649%
2026-06-02	273.0000	273.0000	273.0000	273.0000	+3.570%	1	222	-21.432%
2026-05-28	257.9000	263.5900	257.9000	263.5900	+2.167%	8	222	-18.627%
2026-05-26	258.0000	258.0000	258.0000	258.0000	+3.890%	1	223	-16.864%
2026-05-22	248.3400	248.3400	248.3400	248.3400	+4.336%	1	224	-13.631%
2026-05-18	238.0200	238.0200	238.0200	238.0200	-4.217%	1	225	-9.886%
2026-05-14	248.5000	248.5000	248.5000	248.5000	+1.773%	1	225	-13.686%
2026-05-13	244.1700	244.1700	244.1700	244.1700	+5.701%	1	225	-12.155%
2026-05-12	231.0000	231.0000	231.0000	231.0000	-2.941%	2	225	-7.147%
2026-05-08	236.0000	238.0000	236.0000	238.0000	+6.127%	6	225	-9.878%
2026-05-07	224.2600	224.2600	224.2600	224.2600	-1.194%	10	229	-4.357%
2026-05-06	223.0000	226.9700	223.0000	226.9700	+6.016%	2	229	-5.499%
2026-05-05	214.0900	214.0900	214.0900	214.0900	+3.801%	1	230	+0.187%
2026-05-01	206.2500	206.2500	206.2500	206.2500	+2.586%	1	231	+3.995%
2026-04-30	201.0500	201.0500	201.0500	201.0500	+3.103%	1	231	+6.685%
2026-04-24	195.0000	195.0000	195.0000	195.0000	+4.111%	1	231	+9.995%
2026-04-22	187.7500	187.7500	187.3000	187.3000	+3.139%	2	231	+14.517%
2026-04-21	181.6000	181.6000	181.6000	181.6000	+0.665%	1	231	+18.111%
2026-04-20	180.4000	180.4000	180.4000	180.4000	-1.107%	2	231	+18.897%
2026-04-17	182.4200	182.4200	182.4200	182.4200	+4.503%	1	231	+17.580%
2026-04-16	172.6500	175.0100	172.1300	174.5600	+7.276%	4	231	+22.875%
2026-04-14	161.4700	163.2200	161.4700	162.7200	+3.643%	5	232	+31.815%
2026-04-13	155.3500	157.0000	155.3500	157.0000	+2.547%	4	232	+36.618%
2026-04-10	152.4500	153.1000	152.4200	153.1000	+2.600%	61	231	+40.098%
2026-04-09	149.4500	149.4500	149.2200	149.2200	+1.510%	3	231	+43.741%
2026-04-08	147.0000	147.0000	147.0000	147.0000	+7.385%	1	231	+45.912%
2026-04-06	134.6300	136.8900	134.6300	136.8900	+13.809%	4	231	+56.688%
2026-03-31	120.2800	120.2800	120.2800	120.2800	+5.509%	1	231	+78.326%
2026-03-30	114.0000	114.0000	114.0000	114.0000	-4.242%	1	231	+88.149%
2026-03-27	120.9000	120.9000	117.5100	119.0500	-10.690%	9	231	+80.168%
2026-03-26	133.3000	133.3000	133.3000	133.3000	-4.444%	10	231	+60.908%
2026-03-23	139.5000	139.5000	139.5000	139.5000	-6.533%	1	231	+53.756%
2026-03-09	149.2500	149.2500	149.2500	149.2500	+2.803%	10	231	+43.712%
2026-03-06	145.1800	145.1800	145.1800	145.1800	-2.249%	1	221	+47.741%
2026-02-27	148.5200	148.5200	148.5200	148.5200	+0.182%	1	221	+44.418%
2026-02-26	148.2500	148.2500	148.2500	148.2500	-1.410%	1	222	+44.681%
2026-02-24	150.3700	150.3700	150.3700	150.3700	+4.062%	2	222	+42.641%
2026-02-23	144.5000	144.5000	144.5000	144.5000	-1.027%	1	224	+48.436%
2026-02-19	146.0000	146.0000	146.0000	146.0000	-5.806%	5	225	+46.911%
2026-02-10	155.0000	155.0000	155.0000	155.0000	+6.361%	1	225	+38.381%
2026-02-05	145.7300	145.7300	145.7300	145.7300	-3.176%	1	224	+47.183%
2026-02-04	157.0000	157.0000	150.5100	150.5100	-6.805%	3	223	+42.509%
2026-02-03	161.5000	161.5000	161.5000	161.5000	-2.417%	3	223	+32.811%
2026-01-22	165.5000	165.5000	165.5000	165.5000	+6.774%	1	223	+29.601%
2026-01-20	155.6000	157.1100	155.0000	155.0000	-6.384%	5	223	+38.381%
2026-01-15	165.5700	165.5700	165.5700	165.5700	+4.791%	2	223	+29.546%
2026-01-14	162.1200	162.1200	158.0000	158.0000	-5.952%	9	223	+35.753%
2026-01-13	168.0000	168.0000	168.0000	168.0000	0.000%	1	223	+27.673%
2026-01-12	166.9500	168.0000	166.9500	168.0000	+0.533%	2	223	+27.673%
2026-01-09	166.5500	167.5000	166.5500	167.1100	+3.474%	4	223	+28.353%
2026-01-08	161.5000	161.5000	161.5000	161.5000	-0.031%	1	223	+32.811%
2026-01-05	161.5500	161.5500	161.5500	161.5500	-0.431%	1	222	+32.770%
2026-01-02	160.7000	162.2500	160.7000	162.2500	+1.406%	3	222	+32.197%
2025-12-31	160.0000	160.0000	160.0000	160.0000	-1.834%	1	223	+34.056%
2025-12-29	162.7800	162.9900	162.7800	162.9900	-0.147%	3	223	+31.597%
2025-12-23	163.2300	163.2300	163.2300	163.2300	+0.666%	2	223	+31.404%
2025-12-22	162.4300	162.4300	162.1500	162.1500	+5.904%	3	225	+32.279%
2025-12-18	153.1100	153.1100	153.1100	153.1100	-4.901%	1	225	+40.089%
2025-12-12	161.0000	161.0000	161.0000	161.0000	-2.643%	1	225	+33.224%
2025-12-11	165.3700	165.3700	165.3700	165.3700	-1.012%	2	225	+29.703%
2025-12-10	169.5000	169.5000	167.0400	167.0600	-1.148%	4	225	+28.391%
2025-12-04	169.0000	169.0000	169.0000	169.0000	+3.675%	4	227	+26.917%
2025-11-28	163.5500	163.5500	162.4400	163.0100	+4.293%	3	223	+31.581%
2025-11-25	155.2300	156.3000	155.2300	156.3000	+10.241%	2	221	+37.230%
2025-11-21	141.7800	141.7800	141.7800	141.7800	-1.199%	7	221	+51.284%
2025-11-20	143.5000	143.5000	143.5000	143.5000	-4.435%	1	221	+49.470%
2025-11-18	150.1600	150.1600	150.1600	150.1600	-6.617%	4	221	+42.841%
2025-11-14	152.3200	160.8000	152.3200	160.8000	+5.098%	7	225	+33.389%
2025-11-07	153.2400	153.2400	152.2400	153.0000	-10.000%	15	225	+40.190%
2025-11-05	170.0000	170.0000	170.0000	170.0000	+0.592%	1	236	+26.171%
2025-11-04	175.0000	175.0000	169.0000	169.0000	-5.163%	6	236	+26.917%
2025-10-30	177.8700	178.2000	177.8700	178.2000	-0.274%	11	234	+20.365%
2025-10-29	178.6900	178.6900	178.6900	178.6900	+4.632%	1	244	+20.035%
2025-10-27	171.2500	171.2500	170.7800	170.7800	+3.290%	12	255	+25.594%
2025-10-24	165.3400	165.3400	165.3400	165.3400	+4.579%	1	255	+29.727%
2025-10-22	158.1000	158.1000	158.1000	158.1000	+6.107%	1	255	+35.667%
2025-10-17	149.0000	149.0000	149.0000	149.0000	-2.932%	1	255	+43.953%
2025-10-16	153.5000	153.5000	153.5000	153.5000	+1.568%	1	255	+39.733%
2025-10-13	150.5000	151.1300	149.5900	151.1300	+1.430%	3	256	+41.924%
2025-10-10	148.5000	149.0000	148.5000	149.0000	-6.875%	4	255	+43.953%
2025-10-08	159.6400	160.0000	159.5800	160.0000	+3.930%	4	255	+34.056%
2025-10-07	156.5000	156.5000	153.9500	153.9500	-1.604%	4	255	+39.324%
2025-10-06	156.4600	156.4600	156.4600	156.4600	+1.269%	1	255	+37.089%
2025-10-02	154.5000	154.5000	154.5000	154.5000	+2.277%	3	255	+38.828%
2025-10-01	151.0600	151.0600	151.0600	151.0600	+1.724%	1	255	+41.990%
2025-09-30	148.5000	148.5000	148.5000	148.5000	+1.908%	10	255	+44.438%
2025-09-25	145.7200	145.7200	145.7200	145.7200	-1.541%	1	265	+47.193%
2025-09-24	147.5000	148.0000	147.5000	148.0000	-2.310%	2	265	+44.926%
2025-09-23	151.5000	151.5000	151.5000	151.5000	+1.582%	1	265	+41.578%
2025-09-19	146.4200	149.1400	146.4200	149.1400	+1.407%	7	264	+43.818%
2025-09-18	145.8400	147.0700	145.8400	147.0700	+4.290%	3	267	+45.842%
2025-09-17	140.5000	141.0200	137.7500	141.0200	-0.339%	15	269	+52.099%
2025-09-16	141.5000	141.5000	141.5000	141.5000	+1.405%	1	266	+51.583%
2025-09-15	140.0000	141.0600	139.5400	139.5400	+4.204%	5	266	+53.712%
2025-09-10	133.9100	133.9100	133.9100	133.9100	+4.210%	2	267	+60.175%
2025-09-05	128.0100	129.4700	128.0100	128.5000	-0.233%	4	268	+66.918%
2025-09-04	128.9000	128.9000	128.8000	128.8000	+3.871%	2	269	+66.530%
2025-09-03	125.7800	125.7800	124.0000	124.0000	+3.957%	10	269	+72.976%
2025-09-02	120.0000	120.0000	119.2800	119.2800	-5.640%	3	271	+79.821%
2025-08-29	127.0900	127.0900	126.4100	126.4100	-2.099%	3	265	+69.678%
2025-08-27	128.4900	129.1200	128.4900	129.1200	+5.516%	2	265	+66.117%
2025-08-21	124.2600	125.0000	122.3700	122.3700	-0.090%	7	266	+75.280%
2025-08-20	126.9700	126.9700	120.1900	122.4800	-7.757%	3	265	+75.122%
2025-08-15	133.6500	133.6500	132.7800	132.7800	-0.910%	2	263	+61.538%
2025-08-13	135.1200	135.1200	134.0000	134.0000	+0.752%	2	262	+60.067%
2025-08-12	133.0000	133.0000	133.0000	133.0000	+0.613%	1	262	+61.271%
2025-08-08	131.5800	132.1900	131.5800	132.1900	+6.006%	3	262	+62.259%
2025-08-06	124.7000	124.7000	124.7000	124.7000	+1.896%	1	261	+72.005%
2025-08-05	122.3800	122.3800	122.3800	122.3800	-1.306%	1	262	+75.266%
2025-08-04	124.0000	124.0000	124.0000	124.0000	+4.377%	3	261	+72.976%
2025-08-01	118.8000	118.8000	118.8000	118.8000	-10.272%	1	260	+80.547%
2025-07-31	132.4000	132.4000	132.4000	132.4000	+3.510%	4	259	+62.002%
2025-07-29	127.9100	127.9100	127.9100	127.9100	-0.652%	3	263	+67.688%
2025-07-28	129.5100	129.5100	128.7500	128.7500	+1.219%	4	260	+66.594%
2025-07-25	127.2000	127.2000	127.2000	127.2000	+3.373%	1	260	+68.624%
2025-07-22	123.0500	123.0500	123.0500	123.0500	-3.110%	1	261	+74.311%
2025-07-21	127.5400	127.5400	126.8500	127.0000	+4.201%	7	260	+68.890%
2025-07-14	119.7500	121.8800	119.7500	121.8800	+1.541%	2	256	+75.985%
2025-07-10	120.0300	120.0300	120.0300	120.0300	+1.669%	51	256	+78.697%
2025-07-09	118.0600	118.0600	118.0600	118.0600	+0.195%	1	307	+81.679%
2025-07-08	117.8300	117.8300	117.8300	117.8300	-0.008%	1	307	+82.033%
2025-07-07	117.5000	117.8400	117.5000	117.8400	-3.576%	3	308	+82.018%
2025-07-03	120.6400	122.2100	120.6400	122.2100	+7.636%	114	195	+75.509%
2025-07-01	117.1600	117.3700	113.1000	113.5400	-1.935%	52	200	+88.911%
2025-06-30	116.5500	116.5500	115.7800	115.7800	+1.561%	3	252	+85.257%
2025-06-27	114.0000	114.0000	114.0000	114.0000	+0.751%	2	252	+88.149%
2025-06-26	111.5300	117.0400	111.5300	113.1500	+1.708%	4	252	+89.563%
2025-06-25	111.2500	111.2500	111.2500	111.2500	+3.009%	15	254	+92.800%
2025-06-24	107.5400	108.0000	107.5400	108.0000	+6.931%	2	254	+98.602%
2025-06-20	104.4500	104.4500	101.0000	101.0000	-5.164%	6	255	+112.366%
2025-06-18	106.5000	106.5000	106.5000	106.5000	+3.398%	1	256	+101.399%
2025-06-17	104.4700	104.4700	102.7900	103.0000	-3.918%	14	256	+108.243%
2025-06-16	107.2000	107.2000	107.2000	107.2000	+2.584%	2	243	+100.084%
2025-06-12	104.5000	104.5000	104.5000	104.5000	-0.476%	1	243	+105.254%
2025-06-10	106.7500	106.7500	105.0000	105.0000	+2.941%	2	243	+104.276%
2025-06-05	106.0000	106.0000	102.0000	102.0000	-2.635%	2	242	+110.284%
2025-06-03	103.0000	105.1300	103.0000	104.7600	+3.980%	41	241	+104.744%
2025-06-02	98.7500	100.7500	97.7500	100.7500	+3.238%	20	250	+112.893%
2025-05-30	97.1000	97.5900	93.0000	97.5900	-0.924%	24	247	+119.787%
2025-05-29	96.2500	98.5000	96.2500	98.5000	-0.505%	4	237	+117.756%
2025-05-28	102.5000	102.5000	99.0000	99.0000	-0.642%	6	237	+116.657%
2025-05-27	98.5300	100.7300	98.5300	99.6400	+6.898%	10	232	+115.265%
2025-05-23	91.0000	93.2100	90.8700	93.2100	-3.758%	8	229	+130.115%
2025-05-22	94.0000	96.8500	94.0000	96.8500	-0.155%	2	229	+121.466%
2025-05-21	100.2600	100.6200	97.0000	97.0000	-2.020%	46	228	+121.124%
2025-05-20	101.0600	101.0600	97.5100	99.0000	-1.737%	66	230	+116.657%
2025-05-19	97.6300	100.7500	97.6300	100.7500	-0.050%	13	184	+112.893%
2025-05-16	98.9400	100.8000	98.9400	100.8000	+1.327%	10	176	+112.788%
2025-05-15	100.9700	100.9700	99.4800	99.4800	+0.495%	7	176	+115.611%
2025-05-14	98.9900	98.9900	98.9900	98.9900	+3.720%	2	172	+116.678%
2025-05-13	92.9300	97.8100	92.9300	95.4400	+8.455%	6	174	+124.738%
2025-05-12	89.5000	89.5000	88.0000	88.0000	+11.027%	2	173	+143.739%
2025-05-09	79.2600	79.2600	79.2600	79.2600	+15.304%	2	174	+170.616%
2025-04-25	68.0600	68.7400	68.0600	68.7400	+7.574%	10	173	+212.031%
2025-04-24	63.0800	64.0000	63.0800	63.9000	+37.478%	3	173	+235.665%
2025-04-21	47.5700	47.5700	46.4500	46.4800	-14.716%	16	173	+361.467%
2025-04-17	54.5000	54.5000	54.5000	54.5000	+2.041%	2	173	+293.560%
2025-04-16	53.4100	53.4100	53.4100	53.4100	+0.300%	1	173	+301.591%
2025-04-10	53.2500	53.2500	53.2500	53.2500	-18.077%	1	172	+302.798%
2025-04-09	42.0000	65.2000	42.0000	65.0000	+50.463%	5	172	+229.985%
2025-04-08	51.7300	51.7300	43.2000	43.2000	-4.000%	5	172	+396.505%
2025-04-07	33.6000	45.0000	33.6000	45.0000	+5.758%	65	172	+376.644%
2025-04-04	46.5000	46.5000	42.0000	42.5500	-22.679%	52	138	+404.089%
2025-04-03	56.5000	56.8200	55.0300	55.0300	-18.474%	22	119	+289.769%
2025-04-02	68.5000	68.5000	67.5000	67.5000	+8.538%	2	107	+217.763%
2025-04-01	66.0000	67.5000	62.1900	62.1900	+1.204%	11	106	+244.895%
2025-03-31	61.3900	61.4500	61.3900	61.4500	-17.649%	3	101	+249.048%
2025-03-26	74.6200	74.6200	74.6200	74.6200	-7.097%	2	103	+187.443%
2025-03-25	78.9700	80.3200	78.9700	80.3200	+1.645%	3	101	+167.044%
2025-03-24	78.2000	79.0200	78.2000	79.0200	+9.872%	9	101	+171.438%
2025-03-20	72.0400	72.0400	71.9200	71.9200	-1.735%	5	96	+198.234%
2025-03-12	72.9200	73.1900	72.9200	73.1900	+4.932%	10	96	+193.059%
2025-03-11	69.2000	69.7500	69.2000	69.7500	-0.357%	2	86	+207.513%
2025-03-10	71.6400	72.5000	70.0000	70.0000	-15.295%	8	86	+206.414%
2025-03-07	81.0000	82.6400	75.9500	82.6400	+2.480%	10	84	+159.547%
2025-03-06	83.6700	87.6000	77.9000	80.6400	-9.393%	12	82	+165.985%
2025-03-05	89.7300	89.7300	89.0000	89.0000	+4.277%	3	82	+141.000%
2025-03-04	83.2900	85.3500	80.9300	85.3500	+0.294%	16	81	+151.306%
2025-03-03	95.7800	96.8000	85.1000	85.1000	0.000%	129	67	+152.045%