Dark

QQQ20271217C525
QQQ Dec 17 2027 525.00 Call (QQQ271217C00525000)
option OPRA

EOD

Aug 6, 2026

238.24-1.227%(-2.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	238.2000	238.2400	238.2000	238.2400	-1.227%	2	172	0.000%
2026-08-04	241.2000	241.2000	241.2000	241.2000	+8.016%	1	172	-1.227%
2026-08-03	223.3000	223.3000	223.3000	223.3000	+12.211%	2	172	+6.691%
2026-07-29	194.5400	199.0000	194.5400	199.0000	-12.647%	5	174	+19.719%
2026-07-20	227.8100	227.8100	227.8100	227.8100	-3.470%	5	174	+4.578%
2026-07-16	236.0000	236.0000	236.0000	236.0000	+0.597%	2	174	+0.949%
2026-07-07	234.6000	234.6000	234.6000	234.6000	-3.349%	1	172	+1.552%
2026-07-02	242.7300	242.7300	242.7300	242.7300	-8.580%	1	170	-1.850%
2026-06-18	265.5100	265.5100	265.5100	265.5100	-0.748%	1	170	-10.271%
2026-06-15	267.5100	267.5100	267.5100	267.5100	+8.046%	1	170	-10.942%
2026-06-08	247.5900	247.5900	247.5900	247.5900	-1.359%	1	170	-3.776%
2026-06-05	251.0000	251.0000	251.0000	251.0000	-4.708%	1	170	-5.084%
2026-06-01	263.4000	263.4000	263.4000	263.4000	+0.634%	3	170	-9.552%
2026-05-29	263.1700	263.1700	260.1800	261.7400	+1.116%	6	173	-8.978%
2026-05-28	257.8100	258.8500	257.8100	258.8500	+8.985%	8	177	-7.962%
2026-05-21	236.5500	237.5100	236.3000	237.5100	-0.151%	4	180	+0.307%
2026-05-20	237.8700	237.8700	237.8700	237.8700	-2.938%	2	180	+0.156%
2026-05-14	244.2500	245.0700	244.2500	245.0700	+1.841%	2	180	-2.787%
2026-05-13	234.5700	240.7900	234.5700	240.6400	+1.824%	3	181	-0.997%
2026-05-12	234.5600	236.3300	234.5600	236.3300	-0.283%	3	181	+0.808%
2026-05-11	236.9400	239.1100	236.9400	237.0000	+1.066%	4	181	+0.523%
2026-05-08	231.9200	234.5000	231.9200	234.5000	+7.682%	4	179	+1.595%
2026-05-06	215.8000	217.7700	215.8000	217.7700	+7.276%	10	180	+9.400%
2026-05-01	203.0800	203.0800	203.0000	203.0000	+5.867%	3	185	+17.360%
2026-04-27	191.7500	191.7500	191.7500	191.7500	-0.441%	5	185	+24.245%
2026-04-24	192.6000	192.6000	192.6000	192.6000	+8.814%	2	185	+23.697%
2026-04-20	177.0000	177.0000	177.0000	177.0000	-1.211%	1	183	+34.599%
2026-04-17	179.1700	179.1700	179.1700	179.1700	+2.547%	1	182	+32.969%
2026-04-16	174.9000	174.9000	174.7200	174.7200	+5.107%	2	182	+36.355%
2026-04-15	166.2300	166.2300	166.2300	166.2300	+3.738%	1	182	+43.319%
2026-04-14	160.2400	160.2400	160.2400	160.2400	+10.939%	1	182	+48.677%
2026-04-09	144.8400	144.8400	144.4400	144.4400	-0.844%	2	181	+64.940%
2026-04-08	151.6600	151.6600	141.5000	145.6700	+14.773%	8	183	+63.548%
2026-04-02	123.5600	126.9200	123.5600	126.9200	-2.743%	2	188	+87.709%
2026-04-01	126.3900	130.5000	126.3900	130.5000	+7.108%	2	188	+82.559%
2026-03-31	121.8400	121.8400	121.8400	121.8400	+5.736%	1	188	+95.535%
2026-03-30	114.8200	115.2300	114.8200	115.2300	-0.501%	2	188	+106.752%
2026-03-27	115.8100	115.8100	115.8100	115.8100	-11.073%	1	186	+105.716%
2026-03-26	130.2300	130.2300	130.2300	130.2300	-3.533%	1	186	+82.938%
2026-03-23	137.0000	137.0000	135.0000	135.0000	-6.204%	2	185	+76.474%
2026-03-17	143.9300	143.9300	143.9300	143.9300	-2.195%	1	187	+65.525%
2026-03-09	135.6400	147.1600	135.6400	147.1600	+5.325%	6	187	+61.892%
2026-03-03	138.0000	139.7200	138.0000	139.7200	+3.351%	2	186	+70.512%
2026-02-17	135.1900	135.1900	135.1900	135.1900	-5.902%	2	185	+76.226%
2026-02-12	143.6700	143.6700	143.6700	143.6700	-6.098%	1	185	+65.824%
2026-02-03	158.4600	158.4600	153.0000	153.0000	-6.707%	3	184	+55.712%
2026-02-02	164.0000	164.0000	164.0000	164.0000	+2.500%	2	181	+45.268%
2026-01-30	160.0000	160.0000	160.0000	160.0000	+1.112%	1	179	+48.900%
2026-01-29	164.0000	164.0000	158.2400	158.2400	-7.538%	3	179	+50.556%
2026-01-28	168.9400	171.1400	168.9400	171.1400	+2.787%	7	178	+39.208%
2026-01-27	166.5000	166.5000	166.5000	166.5000	+4.063%	2	177	+43.087%
2026-01-15	160.0000	160.0000	160.0000	160.0000	+3.560%	1	175	+48.900%
2026-01-14	155.9000	155.9000	154.5000	154.5000	-5.052%	3	174	+54.201%
2026-01-13	164.0000	164.0000	162.7200	162.7200	+3.242%	3	171	+46.411%
2026-01-08	157.6100	157.6100	157.6100	157.6100	-2.710%	1	169	+51.158%
2026-01-07	161.9000	162.0000	161.7000	162.0000	+0.953%	5	169	+47.062%
2026-01-06	160.4700	160.4700	160.4700	160.4700	+2.537%	2	166	+48.464%
2026-01-05	156.5000	156.5000	156.5000	156.5000	-1.609%	1	168	+52.230%
2025-12-29	158.2100	159.0600	158.0000	159.0600	-0.326%	44	168	+49.780%
2025-12-23	159.5800	159.5800	159.5800	159.5800	+2.624%	2	148	+49.292%
2025-12-19	155.5000	155.5000	155.5000	155.5000	+2.303%	1	148	+53.209%
2025-12-18	153.0000	153.0000	152.0000	152.0000	+3.996%	3	147	+56.737%
2025-12-17	147.4800	147.4800	145.8600	146.1600	-4.924%	3	147	+62.999%
2025-12-15	154.0700	154.0700	153.7300	153.7300	-2.083%	3	147	+54.973%
2025-12-12	157.0000	157.0000	157.0000	157.0000	-3.086%	1	150	+51.745%
2025-12-11	162.0000	162.0000	162.0000	162.0000	-1.520%	2	149	+47.062%
2025-12-08	164.5000	164.5000	164.5000	164.5000	-2.229%	1	147	+44.827%
2025-12-05	168.2500	168.2500	168.2500	168.2500	+3.335%	1	146	+41.599%
2025-12-04	162.8200	162.8200	162.8200	162.8200	-0.416%	1	145	+46.321%
2025-12-02	163.5000	163.5000	163.5000	163.5000	+1.869%	2	145	+45.713%
2025-11-28	160.5000	160.5000	160.5000	160.5000	+1.473%	2	143	+48.436%
2025-11-26	157.0000	158.1700	157.0000	158.1700	+4.748%	2	139	+50.623%
2025-11-24	151.0000	151.0000	151.0000	151.0000	-9.931%	1	139	+57.775%
2025-11-10	169.0000	169.0000	167.6500	167.6500	+9.346%	3	140	+42.106%
2025-11-07	153.3200	153.3200	153.3200	153.3200	-8.219%	2	137	+55.387%
2025-11-05	167.0500	167.0500	167.0500	167.0500	-5.354%	2	139	+42.616%
2025-11-03	176.5000	176.5000	176.5000	176.5000	+2.319%	3	140	+34.980%
2025-10-30	172.0000	172.5000	172.0000	172.5000	+0.163%	4	140	+38.110%
2025-10-28	172.2200	172.2200	172.2200	172.2200	+2.996%	1	136	+38.335%
2025-10-27	167.2100	167.2100	167.2100	167.2100	+9.466%	1	136	+42.480%
2025-10-17	152.7500	152.7500	152.7500	152.7500	+3.279%	4	136	+55.967%
2025-10-13	147.9000	147.9000	147.9000	147.9000	-0.745%	1	136	+61.082%
2025-10-10	149.0000	149.0100	149.0000	149.0100	-4.998%	2	136	+59.882%
2025-10-08	155.9700	156.8500	155.9700	156.8500	+7.801%	3	135	+51.890%
2025-09-30	145.5000	145.5000	145.5000	145.5000	+3.191%	5	133	+63.739%
2025-09-25	141.0000	141.0000	141.0000	141.0000	-3.866%	1	138	+68.965%
2025-09-23	146.6700	146.6700	146.6700	146.6700	+2.145%	1	139	+62.433%
2025-09-19	143.5900	143.5900	143.5900	143.5900	+0.928%	1	139	+65.917%
2025-09-18	142.9700	142.9700	142.2400	142.2700	+2.938%	3	140	+67.456%
2025-09-17	136.2600	138.2100	135.7200	138.2100	+0.239%	39	142	+72.375%
2025-09-16	137.8800	137.8800	137.8800	137.8800	+0.094%	1	135	+72.788%
2025-09-15	137.8400	140.2000	137.7500	137.7500	+3.556%	5	136	+72.951%
2025-09-12	133.0200	133.0200	133.0200	133.0200	+0.582%	1	136	+79.101%
2025-09-10	132.2500	132.2500	132.2500	132.2500	+1.786%	3	137	+80.144%
2025-09-08	130.0000	130.0000	129.9300	129.9300	+5.292%	5	134	+83.360%
2025-09-04	123.4000	123.4000	123.4000	123.4000	-2.319%	1	130	+93.063%
2025-08-22	126.3300	126.3300	126.3300	126.3300	+5.689%	1	131	+88.585%
2025-08-21	118.9200	119.5300	118.7700	119.5300	-0.466%	3	130	+99.314%
2025-08-20	119.7800	120.0900	119.7800	120.0900	-7.609%	2	129	+98.385%
2025-08-15	130.1500	130.1500	129.9800	129.9800	-1.761%	2	127	+83.290%
2025-08-14	132.3100	132.3100	132.3100	132.3100	+2.853%	1	127	+80.062%
2025-08-08	128.6400	128.6400	128.6400	128.6400	+2.477%	1	126	+85.199%
2025-08-07	125.5300	125.5300	125.5300	125.5300	+3.283%	4	126	+89.787%
2025-08-06	121.2400	121.5400	121.2400	121.5400	+1.056%	2	130	+96.018%
2025-08-04	120.2700	120.2700	120.2700	120.2700	+4.583%	1	130	+98.088%
2025-08-01	111.5700	115.0000	111.5700	115.0000	-7.325%	2	131	+107.165%
2025-07-30	124.0900	124.0900	124.0900	124.0900	-0.752%	1	129	+91.990%
2025-07-28	125.3900	125.6800	125.0300	125.0300	-0.128%	7	130	+90.546%
2025-07-25	124.2500	125.1900	124.2500	125.1900	+1.041%	3	123	+90.303%
2025-07-24	123.9000	123.9000	123.9000	123.9000	+2.253%	2	123	+92.284%
2025-07-17	121.6400	121.9900	121.1400	121.1700	+3.608%	19	121	+96.616%
2025-07-11	116.9700	116.9700	116.8600	116.9500	+0.103%	54	137	+103.711%
2025-07-10	114.7100	116.8300	114.7100	116.8300	+0.916%	53	161	+103.920%
2025-07-09	117.9400	118.6500	115.7700	115.7700	+0.906%	3	133	+105.787%
2025-07-08	114.7300	114.7300	114.7300	114.7300	+0.526%	1	134	+107.653%
2025-07-07	114.1300	114.1300	114.1300	114.1300	-4.197%	1	134	+108.744%
2025-07-03	119.2700	119.2700	119.1300	119.1300	+5.099%	3	130	+99.983%
2025-07-02	111.8500	113.3500	111.8500	113.3500	+2.793%	3	130	+110.181%
2025-07-01	113.1200	113.1200	110.2700	110.2700	-3.407%	5	127	+116.052%
2025-06-30	114.5600	115.0000	114.1600	114.1600	+5.870%	12	124	+108.690%
2025-06-27	113.0000	113.0000	107.8300	107.8300	-0.388%	3	125	+120.940%
2025-06-25	107.7500	108.2500	107.5500	108.2500	+1.178%	6	126	+120.083%
2025-06-24	106.0000	108.0000	104.0000	106.9900	+9.173%	7	122	+122.675%
2025-06-20	103.0000	103.0000	98.0000	98.0000	-4.614%	10	122	+143.102%
2025-06-17	104.4200	104.4200	99.8700	102.7400	+2.740%	8	119	+131.886%
2025-06-13	101.5000	101.5000	100.0000	100.0000	-3.892%	4	113	+138.240%
2025-06-12	103.5500	104.0500	103.5500	104.0500	+1.019%	2	111	+128.967%
2025-06-11	102.7500	103.0000	102.7500	103.0000	+0.901%	2	109	+131.301%
2025-06-09	102.0800	102.0800	102.0800	102.0800	-1.846%	1	107	+133.386%
2025-06-06	103.5000	104.0000	103.5000	104.0000	+2.514%	4	106	+129.077%
2025-06-05	100.9500	103.5000	100.9500	101.4500	-0.246%	7	104	+134.835%
2025-06-04	101.7000	101.7000	101.7000	101.7000	+0.454%	1	108	+134.258%
2025-06-03	99.0300	102.0000	99.0300	101.2400	+3.666%	20	108	+135.322%
2025-06-02	94.6500	97.6600	94.6500	97.6600	+5.922%	6	98	+143.948%
2025-05-30	94.0000	94.0000	92.0000	92.2000	-3.958%	12	97	+158.395%
2025-05-29	98.0000	98.0000	94.0000	96.0000	+0.324%	20	98	+148.167%
2025-05-28	96.6300	99.5000	95.6900	95.6900	-1.126%	27	98	+148.971%
2025-05-27	96.4600	96.7800	96.4600	96.7800	+9.977%	6	102	+146.167%
2025-05-23	88.0000	88.0000	88.0000	88.0000	-5.983%	2	97	+170.727%
2025-05-22	93.6000	93.6000	93.6000	93.6000	-4.246%	1	97	+154.530%
2025-05-21	96.2700	97.7500	96.2700	97.7500	+0.256%	2	97	+143.724%
2025-05-20	97.5000	97.5000	97.5000	97.5000	-0.713%	2	97	+144.349%
2025-05-19	95.4800	98.2000	95.4800	98.2000	+0.718%	5	95	+142.607%
2025-05-16	95.7000	97.5000	95.7000	97.5000	+1.563%	4	94	+144.349%
2025-05-14	96.2600	96.2600	96.0000	96.0000	+4.541%	2	92	+148.167%
2025-05-13	91.8300	91.8300	91.8300	91.8300	+17.670%	1	92	+159.436%
2025-05-02	78.0400	78.0400	78.0400	78.0400	+15.786%	2	92	+205.279%
2025-04-30	67.4000	67.4000	67.4000	67.4000	+52.523%	1	91	+253.472%
2025-04-21	45.3200	45.8700	44.1900	44.1900	-14.194%	20	91	+439.126%
2025-04-17	51.5000	51.5000	51.5000	51.5000	+0.586%	2	99	+362.602%
2025-04-16	51.2000	51.2000	51.2000	51.2000	-0.098%	2	99	+365.313%
2025-04-10	48.5000	51.2500	48.5000	51.2500	-6.818%	2	101	+364.859%
2025-04-09	42.4600	55.0000	42.4600	55.0000	+13.402%	11	102	+333.164%
2025-04-08	47.4300	48.5000	47.4300	48.5000	+19.488%	12	97	+391.216%
2025-04-07	40.4600	40.5900	40.4600	40.5900	-25.523%	6	85	+486.943%
2025-04-03	55.4000	56.0000	52.5600	54.5000	-27.843%	23	80	+337.138%
2025-03-26	75.5300	75.5300	75.5300	75.5300	-2.893%	1	82	+215.424%
2025-03-25	77.7800	77.7800	77.7800	77.7800	+2.302%	1	81	+206.300%
2025-03-24	75.7800	76.0300	75.7800	76.0300	+11.204%	4	80	+213.350%
2025-03-21	68.3700	68.3700	68.3700	68.3700	-1.711%	2	76	+248.457%
2025-03-18	67.0000	69.5600	66.8800	69.5600	-5.886%	12	75	+242.496%
2025-03-17	73.9100	73.9100	73.9100	73.9100	+16.156%	2	65	+222.338%
2025-03-13	63.6300	63.6300	63.6300	63.6300	-5.733%	1	62	+274.415%
2025-03-11	67.5000	67.5000	67.5000	67.5000	-4.594%	1	62	+252.948%
2025-03-10	70.7500	70.7500	70.7500	70.7500	-10.124%	1	62	+236.735%
2025-03-06	83.8600	84.2100	78.7200	78.7200	-1.821%	7	62	+202.642%
2025-03-05	80.1100	80.1800	80.1100	80.1800	-1.171%	6	59	+197.131%
2025-03-04	81.3100	81.8200	78.4500	81.1300	-1.981%	13	57	+193.652%
2025-03-03	90.7800	91.4300	82.7700	82.7700	0.000%	75	53	+187.834%