Dark

QQQ20271217C530
QQQ Dec 17 2027 530.00 Call (QQQ271217C00530000)
option OPRA

EOD

Aug 6, 2026

232.00-2.386%(-5.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	228.0700	232.0000	228.0700	232.0000	-2.386%	3	509	0.000%
2026-07-13	237.6700	237.6700	237.6700	237.6700	-1.586%	1	512	-2.386%
2026-07-09	241.5000	241.5000	241.5000	241.5000	+5.046%	2	511	-3.934%
2026-07-07	231.5000	231.5000	229.9000	229.9000	-6.453%	2	513	+0.913%
2026-06-29	240.1000	245.7600	240.1000	245.7600	+4.202%	3	511	-5.599%
2026-06-25	235.8500	235.8500	235.8500	235.8500	-7.817%	18	514	-1.632%
2026-06-15	257.9300	257.9300	255.8500	255.8500	+12.432%	2	534	-9.322%
2026-06-10	227.5600	227.5600	227.5600	227.5600	-5.655%	1	534	+1.951%
2026-06-08	237.0100	241.2000	237.0100	241.2000	+3.804%	4	533	-3.814%
2026-06-05	232.3600	232.3600	232.3600	232.3600	-9.938%	1	536	-0.155%
2026-06-01	258.0000	258.0000	258.0000	258.0000	+0.389%	2	536	-10.078%
2026-05-29	259.3700	259.3700	257.0000	257.0000	+3.433%	4	534	-9.728%
2026-05-26	248.5800	249.0000	248.4700	248.4700	+2.993%	6	538	-6.629%
2026-05-22	241.2500	241.2500	241.2500	241.2500	+0.320%	1	534	-3.834%
2026-05-14	240.4800	240.4800	240.4800	240.4800	+4.557%	1	535	-3.526%
2026-05-12	230.0000	230.0000	230.0000	230.0000	-1.271%	1	536	+0.870%
2026-05-11	232.3000	232.9600	232.3000	232.9600	+8.799%	2	536	-0.412%
2026-05-06	211.4300	214.1200	211.4300	214.1200	+14.595%	3	539	+8.350%
2026-04-30	186.8500	186.8500	186.8500	186.8500	+0.457%	1	542	+24.164%
2026-04-29	186.0000	186.0000	186.0000	186.0000	+1.567%	1	543	+24.731%
2026-04-23	183.1300	183.1300	183.1300	183.1300	+4.241%	1	542	+26.686%
2026-04-21	175.6800	175.6800	175.6800	175.6800	+0.389%	3	543	+32.058%
2026-04-17	175.0000	175.0000	175.0000	175.0000	+3.550%	1	540	+32.571%
2026-04-16	168.2200	169.0000	168.2200	169.0000	+3.962%	10	541	+37.278%
2026-04-15	160.5000	162.5600	160.5000	162.5600	+3.475%	6	551	+42.717%
2026-04-14	157.1000	157.1000	157.1000	157.1000	+11.403%	1	545	+47.677%
2026-04-08	141.0200	141.0200	141.0200	141.0200	+10.891%	1	546	+64.516%
2026-04-01	123.0000	127.1700	123.0000	127.1700	+7.217%	2	548	+82.433%
2026-03-31	118.5000	118.6400	118.1300	118.6100	+2.880%	12	547	+95.599%
2026-03-27	114.2800	115.2900	114.2800	115.2900	-11.648%	6	546	+101.232%
2026-03-23	130.4900	130.4900	130.4900	130.4900	-5.332%	2	550	+77.791%
2026-03-18	138.2700	138.2700	137.8400	137.8400	+0.598%	2	550	+68.311%
2026-03-16	137.0200	137.0200	137.0200	137.0200	-6.947%	1	550	+69.318%
2026-03-10	145.0000	147.2500	145.0000	147.2500	+5.935%	7	550	+57.555%
2026-03-06	139.0000	139.0000	139.0000	139.0000	-3.082%	5	553	+66.906%
2026-03-05	143.4200	143.4200	143.4200	143.4200	+0.420%	1	552	+61.763%
2026-02-24	143.1200	143.1200	142.8200	142.8200	+2.387%	2	552	+62.442%
2026-02-23	138.0000	139.4900	138.0000	139.4900	+1.551%	3	552	+66.320%
2026-02-19	137.3600	137.3600	137.3600	137.3600	-4.604%	1	551	+68.899%
2026-02-12	143.9900	143.9900	143.9900	143.9900	-1.377%	1	550	+61.122%
2026-02-10	146.0000	146.0000	146.0000	146.0000	-0.450%	1	550	+58.904%
2026-02-09	146.6600	146.6600	146.6600	146.6600	+7.838%	1	551	+58.189%
2026-02-05	140.5000	140.5000	136.0000	136.0000	-2.857%	2	551	+70.588%
2026-02-04	140.0000	140.0000	140.0000	140.0000	-7.895%	1	549	+65.714%
2026-02-03	148.0000	152.0000	148.0000	152.0000	-1.802%	2	548	+52.632%
2026-02-02	154.7900	154.7900	154.7900	154.7900	-2.648%	1	546	+49.880%
2026-01-29	159.0000	159.0000	159.0000	159.0000	+7.724%	2	547	+45.912%
2026-01-21	147.6000	147.6000	147.6000	147.6000	+1.793%	1	545	+57.182%
2026-01-20	149.0000	149.0000	145.0000	145.0000	-9.375%	2	545	+60.000%
2026-01-15	160.0000	160.0000	159.5000	160.0000	+5.263%	4	543	+45.000%
2026-01-14	154.0000	154.0000	152.0000	152.0000	-3.980%	3	539	+52.632%
2026-01-13	158.3000	158.3000	158.3000	158.3000	-0.440%	1	536	+46.557%
2026-01-09	159.0000	159.0000	159.0000	159.0000	-0.119%	1	536	+45.912%
2026-01-07	157.6800	159.1900	157.6800	159.1900	+1.434%	12	537	+45.738%
2026-01-06	156.9400	156.9400	156.9400	156.9400	+4.494%	4	536	+47.827%
2026-01-02	150.1900	150.1900	150.1900	150.1900	-1.952%	1	536	+54.471%
2025-12-31	153.4100	153.4100	152.8900	153.1800	+2.243%	5	536	+51.456%
2025-12-18	149.8200	149.8200	149.8200	149.8200	+5.902%	1	536	+54.852%
2025-12-17	142.7100	142.7300	141.4700	141.4700	-8.160%	4	536	+63.992%
2025-12-15	154.0400	154.0400	154.0400	154.0400	-3.725%	1	536	+50.610%
2025-12-10	160.0000	160.0000	160.0000	160.0000	-1.447%	1	537	+45.000%
2025-12-09	162.3500	162.3500	162.3500	162.3500	-0.368%	1	537	+42.901%
2025-12-08	162.9500	162.9500	162.9500	162.9500	+0.228%	1	536	+42.375%
2025-12-05	162.7700	162.7700	162.5800	162.5800	+2.490%	3	535	+42.699%
2025-12-03	158.6300	158.6300	158.6300	158.6300	+1.232%	1	538	+46.252%
2025-12-01	157.2100	157.2100	156.7000	156.7000	+0.850%	2	538	+48.054%
2025-11-28	153.8800	155.3800	153.8800	155.3800	+4.633%	3	538	+49.311%
2025-11-25	148.5000	148.5000	148.5000	148.5000	+0.338%	1	536	+56.229%
2025-11-24	147.8700	148.0000	147.8700	148.0000	+7.496%	4	536	+56.757%
2025-11-21	132.3000	137.6800	132.3000	137.6800	+0.496%	2	533	+68.507%
2025-11-20	138.3300	138.3300	137.0000	137.0000	-7.370%	2	533	+69.343%
2025-11-17	147.9000	147.9000	147.9000	147.9000	-2.098%	1	532	+56.863%
2025-11-14	141.4700	151.0900	141.3100	151.0700	-1.171%	60	532	+53.571%
2025-11-13	157.5000	157.5000	152.2500	152.8600	-4.819%	134	502	+51.773%
2025-11-12	163.5700	163.8500	158.8600	160.6000	-0.594%	77	436	+44.458%
2025-11-11	162.0200	162.7800	160.0300	161.5600	-1.668%	123	399	+43.600%
2025-11-10	160.8200	164.3000	160.8200	164.3000	+12.936%	2	334	+41.205%
2025-11-07	149.4000	150.2000	145.4800	145.4800	-7.632%	23	336	+59.472%
2025-11-06	162.1700	162.6000	152.3300	157.5000	-3.729%	73	329	+47.302%
2025-11-05	161.5000	165.8000	161.5000	163.6000	-2.555%	52	310	+41.809%
2025-11-04	165.7700	167.8900	165.7700	167.8900	-2.395%	2	282	+38.186%
2025-10-31	172.2900	174.0800	169.4200	172.0100	+2.846%	93	281	+34.876%
2025-10-30	171.2700	171.2700	165.9400	167.2500	+13.382%	56	238	+38.714%
2025-10-22	147.5100	147.5100	147.5100	147.5100	+1.458%	1	215	+57.277%
2025-10-17	145.3900	145.3900	145.3900	145.3900	-1.223%	1	215	+59.571%
2025-10-15	147.1900	147.1900	147.1900	147.1900	-3.164%	1	215	+57.619%
2025-10-09	152.0000	152.0000	152.0000	152.0000	-1.183%	1	215	+52.632%
2025-10-08	153.8200	153.8200	153.8200	153.8200	+7.891%	1	216	+50.826%
2025-09-29	142.4000	142.5700	142.4000	142.5700	+2.347%	2	216	+62.727%
2025-09-25	139.3000	139.3000	139.3000	139.3000	-3.931%	1	218	+66.547%
2025-09-22	145.0000	145.0000	145.0000	145.0000	+3.232%	1	217	+60.000%
2025-09-19	140.4600	140.4600	140.4600	140.4600	+0.905%	2	216	+65.172%
2025-09-18	139.2000	139.2000	139.2000	139.2000	+5.615%	1	216	+66.667%
2025-09-12	131.8000	131.8000	131.8000	131.8000	+4.173%	1	217	+76.024%
2025-09-08	126.5200	126.5200	126.5200	126.5200	+9.305%	7	216	+83.370%
2025-09-02	115.6300	115.7500	115.6300	115.7500	-3.542%	3	216	+100.432%
2025-08-29	120.0000	120.0000	120.0000	120.0000	-2.439%	1	213	+93.333%
2025-08-27	122.5900	123.0000	122.5900	123.0000	+0.952%	2	213	+88.618%
2025-08-22	121.8400	121.8400	121.8400	121.8400	+4.431%	1	212	+90.414%
2025-08-21	117.1100	117.1100	116.6700	116.6700	-3.896%	2	211	+98.851%
2025-08-19	121.4000	121.4000	121.4000	121.4000	-3.620%	1	211	+91.104%
2025-08-15	125.8800	125.9600	125.8800	125.9600	-2.326%	2	211	+84.185%
2025-08-14	128.9600	128.9600	128.9600	128.9600	+0.413%	1	211	+79.901%
2025-08-13	128.4300	128.4300	128.4300	128.4300	-0.918%	1	212	+80.643%
2025-08-12	123.6200	129.6200	123.6200	129.6200	+4.121%	35	213	+78.985%
2025-08-11	125.4300	125.4300	124.4900	124.4900	-3.121%	21	179	+86.360%
2025-08-08	128.5000	128.5000	128.5000	128.5000	+5.501%	4	159	+80.545%
2025-08-07	121.8000	121.8000	121.8000	121.8000	+2.181%	1	157	+90.476%
2025-08-06	119.2000	119.2000	119.2000	119.2000	+2.318%	1	157	+94.631%
2025-08-04	116.5000	116.5000	116.5000	116.5000	+2.643%	1	157	+99.142%
2025-08-01	113.5000	113.5000	113.5000	113.5000	-6.990%	1	157	+104.405%
2025-07-31	125.2000	125.2000	121.9800	122.0300	+0.793%	3	156	+90.117%
2025-07-24	121.0700	121.0700	121.0700	121.0700	+2.724%	4	156	+91.625%
2025-07-22	116.7500	117.8600	116.7500	117.8600	-0.966%	24	156	+96.844%
2025-07-17	118.0000	119.0100	118.0000	119.0100	+5.123%	2	157	+94.942%
2025-07-11	113.2100	113.2100	113.2100	113.2100	-0.553%	1	158	+104.929%
2025-07-10	113.8400	113.8400	113.8400	113.8400	+3.491%	1	159	+103.795%
2025-06-30	110.0000	110.0000	110.0000	110.0000	+2.890%	1	160	+110.909%
2025-06-27	110.0000	110.0700	106.9100	106.9100	-2.809%	13	161	+117.005%
2025-06-26	105.5000	110.0000	105.5000	110.0000	+4.762%	2	173	+110.909%
2025-06-25	105.0000	105.0000	105.0000	105.0000	+1.942%	3	174	+120.952%
2025-06-24	103.0000	103.0000	103.0000	103.0000	+4.040%	5	177	+125.243%
2025-06-23	96.5000	99.0000	96.5000	99.0000	+5.319%	3	182	+134.343%
2025-06-20	97.5000	97.8000	94.0000	94.0000	-5.051%	18	179	+146.809%
2025-06-18	100.0000	100.0000	99.0000	99.0000	+1.020%	4	171	+134.343%
2025-06-17	98.0000	98.0000	98.0000	98.0000	-3.780%	2	171	+136.735%
2025-06-16	101.0000	101.8500	101.0000	101.8500	+4.870%	2	169	+127.786%
2025-06-13	100.6000	100.6000	97.1200	97.1200	-2.880%	8	168	+138.880%
2025-06-12	102.0800	102.0800	100.0000	100.0000	+0.503%	4	164	+132.000%
2025-06-11	99.5000	99.5000	99.5000	99.5000	-1.970%	1	164	+133.166%
2025-06-10	100.0000	101.5000	100.0000	101.5000	+0.855%	7	163	+128.571%
2025-06-09	101.0300	101.0300	100.6400	100.6400	-0.445%	4	167	+130.525%
2025-06-06	99.0000	101.0900	99.0000	101.0900	+8.291%	44	163	+129.498%
2025-06-05	98.2500	101.1700	93.3500	93.3500	-5.707%	21	159	+148.527%
2025-06-04	98.9300	100.0000	97.8700	99.0000	+1.010%	32	164	+134.343%
2025-06-03	97.2400	98.0100	96.2200	98.0100	+9.729%	47	155	+136.711%
2025-05-30	89.3200	89.3200	89.3200	89.3200	-4.796%	2	150	+159.740%
2025-05-29	92.7200	93.8200	92.6200	93.8200	-2.271%	8	150	+147.282%
2025-05-28	96.0000	96.0000	96.0000	96.0000	+14.286%	1	150	+141.667%
2025-05-23	84.0000	84.0000	84.0000	84.0000	-10.648%	2	148	+176.190%
2025-05-21	94.7500	94.7500	94.0100	94.0100	-1.560%	5	148	+146.782%
2025-05-19	96.0000	96.0000	95.5000	95.5000	+36.487%	9	148	+142.932%
2025-05-07	69.9700	69.9700	69.9700	69.9700	-8.774%	1	139	+231.571%
2025-05-02	76.7000	76.7000	76.7000	76.7000	+5.706%	10	138	+202.477%
2025-05-01	71.3400	72.5600	70.7600	72.5600	+13.837%	96	133	+219.735%
2025-04-30	63.7400	63.7400	63.7400	63.7400	-0.747%	1	58	+263.979%
2025-04-28	64.2200	64.2200	64.2200	64.2200	+0.344%	2	58	+261.258%
2025-04-25	64.0000	64.0000	64.0000	64.0000	+7.563%	2	60	+262.500%
2025-04-24	62.0000	62.0000	59.5000	59.5000	+20.470%	8	60	+289.916%
2025-04-22	48.2300	49.9200	48.2300	49.3900	+13.280%	5	60	+369.731%
2025-04-21	43.6800	44.1400	42.2200	43.6000	-10.656%	29	59	+432.110%
2025-04-16	52.0000	52.0000	48.8000	48.8000	-13.933%	8	77	+375.410%
2025-04-14	55.3300	56.7000	55.3300	56.7000	+8.351%	2	76	+309.171%
2025-04-11	52.3300	52.3300	52.3300	52.3300	-0.248%	2	77	+343.340%
2025-04-10	53.6500	54.9500	52.4600	52.4600	-7.233%	7	78	+342.242%
2025-04-09	38.5000	56.5500	37.2400	56.5500	+45.747%	35	78	+310.256%
2025-04-08	42.5000	46.4000	38.8000	38.8000	+4.808%	4	50	+497.938%
2025-04-07	36.0000	39.6200	36.0000	37.0200	-13.221%	21	51	+526.688%
2025-04-04	43.1700	43.1700	42.6600	42.6600	-17.788%	4	49	+443.835%
2025-04-03	53.0000	53.0000	51.5000	51.8900	-22.863%	14	48	+347.100%
2025-03-20	67.2400	67.2700	67.1900	67.2700	+4.085%	5	38	+244.879%
2025-03-18	64.7400	64.7500	64.6300	64.6300	-3.537%	10	33	+258.966%
2025-03-14	66.1700	67.0300	66.1700	67.0000	+7.700%	12	23	+246.269%
2025-03-13	62.6100	62.6400	62.2100	62.2100	-9.143%	3	20	+272.930%
2025-03-12	68.2000	68.4700	68.2000	68.4700	+2.423%	10	20	+238.835%
2025-03-10	66.8500	66.8500	66.8500	66.8500	-9.869%	1	12	+247.046%
2025-03-06	79.7200	79.7200	74.1700	74.1700	-12.027%	2	11	+212.795%
2025-03-05	84.7700	84.7700	84.3100	84.3100	+0.071%	4	9	+175.175%
2025-03-03	90.6400	90.6400	84.2500	84.2500	0.000%	7	5	+175.371%