Dark

QQQ20271217C535
QQQ Dec 17 2027 535.00 Call (QQQ271217C00535000)
option OPRA

Inactive

Jun 29, 2026

242.50+5.088%(+11.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	242.5000	242.5000	242.5000	242.5000	+5.088%	1	387	0.000%
2026-06-24	230.7600	230.7600	230.7600	230.7600	-10.835%	5	387	+5.088%
2026-06-15	256.4900	258.8000	256.4900	258.8000	+15.536%	2	391	-6.298%
2026-06-11	224.0000	224.0000	224.0000	224.0000	-4.612%	5	391	+8.259%
2026-06-08	234.8300	234.8300	234.8300	234.8300	-7.042%	1	396	+3.266%
2026-06-01	252.6200	252.6200	252.6200	252.6200	+11.042%	1	396	-4.006%
2026-05-21	227.5000	227.5000	227.5000	227.5000	+4.334%	1	396	+6.593%
2026-05-19	218.0500	218.0500	218.0500	218.0500	-6.776%	1	396	+11.213%
2026-05-13	233.9000	233.9000	233.9000	233.9000	+4.513%	1	398	+3.677%
2026-05-12	223.8000	223.8000	223.8000	223.8000	-1.842%	1	397	+8.356%
2026-05-11	228.0000	228.0000	228.0000	228.0000	+8.365%	1	397	+6.360%
2026-05-06	210.4000	210.4000	210.4000	210.4000	+4.521%	1	399	+15.257%
2026-05-05	201.3000	201.3000	201.3000	201.3000	+3.120%	3	400	+20.467%
2026-05-04	195.2100	195.2100	195.2100	195.2100	+0.246%	1	400	+24.225%
2026-05-01	194.7300	194.7300	194.7300	194.7300	+7.402%	1	401	+24.531%
2026-04-28	181.3100	181.3100	181.3100	181.3100	-2.296%	1	401	+33.749%
2026-04-27	185.5700	185.5700	185.5700	185.5700	+0.831%	1	400	+30.678%
2026-04-24	184.2900	184.3000	184.0300	184.0400	+4.580%	6	400	+31.765%
2026-04-22	175.9800	175.9800	175.9800	175.9800	+2.732%	1	403	+37.800%
2026-04-17	171.3000	171.3000	171.3000	171.3000	+3.567%	18	404	+41.565%
2026-04-16	164.8000	165.4000	164.0000	165.4000	+2.854%	22	422	+46.614%
2026-04-15	158.2300	160.8100	158.2300	160.8100	+4.531%	11	403	+50.799%
2026-04-14	153.8400	153.8400	153.8400	153.8400	+6.693%	1	408	+57.631%
2026-04-10	144.1900	144.1900	144.1900	144.1900	+4.342%	1	408	+68.181%
2026-04-09	138.1900	138.1900	138.1900	138.1900	+10.818%	2	407	+75.483%
2026-04-06	124.7000	124.7000	124.7000	124.7000	+2.583%	1	407	+94.467%
2026-04-02	121.5600	121.5600	121.5600	121.5600	+11.718%	1	407	+99.490%
2026-03-30	108.8100	108.8100	108.8100	108.8100	-0.366%	1	407	+122.866%
2026-03-27	113.8100	113.8100	109.2100	109.2100	-14.613%	12	407	+122.049%
2026-03-25	127.0000	127.9000	127.0000	127.9000	+0.377%	3	417	+89.601%
2026-03-19	127.4200	127.4200	127.4200	127.4200	-4.195%	1	415	+90.315%
2026-03-12	136.0000	136.0000	133.0000	133.0000	-3.371%	3	415	+82.331%
2026-02-27	137.6400	137.6400	137.6400	137.6400	+4.526%	2	416	+76.184%
2026-02-17	131.2500	131.6800	131.2500	131.6800	-7.137%	40	418	+84.159%
2026-02-06	141.8000	141.8000	141.8000	141.8000	+5.821%	5	438	+71.016%
2026-02-05	134.0000	134.0000	134.0000	134.0000	-3.298%	5	443	+80.970%
2026-02-04	141.0000	141.0000	138.5700	138.5700	-7.000%	11	440	+75.002%
2026-02-03	149.0000	149.0000	149.0000	149.0000	-5.198%	5	439	+62.752%
2026-01-30	157.1700	157.1700	157.1700	157.1700	+2.271%	1	434	+54.292%
2026-01-23	153.4600	153.6800	153.2100	153.6800	+7.559%	3	435	+57.795%
2026-01-21	141.8900	142.8800	141.8900	142.8800	-1.189%	2	435	+69.723%
2026-01-20	144.6000	144.6000	144.6000	144.6000	-7.627%	5	435	+67.704%
2026-01-13	157.2300	157.2300	156.5400	156.5400	+3.327%	2	430	+54.912%
2026-01-09	151.5000	151.5000	151.5000	151.5000	+1.000%	1	430	+60.066%
2026-01-08	150.0000	150.0000	150.0000	150.0000	-3.834%	5	429	+61.667%
2026-01-07	154.6500	155.9800	154.5500	155.9800	+1.788%	14	424	+55.469%
2026-01-06	153.2400	153.2400	153.2400	153.2400	-0.937%	1	418	+58.248%
2025-12-24	154.6900	154.6900	154.6900	154.6900	+2.106%	1	419	+56.765%
2025-12-23	151.5000	151.5000	151.5000	151.5000	+9.783%	2	419	+60.066%
2025-12-17	139.4100	139.4100	138.0000	138.0000	-3.846%	7	419	+75.725%
2025-12-16	143.5200	143.5200	143.5200	143.5200	-9.440%	1	416	+68.966%
2025-12-10	158.4800	158.4800	158.4800	158.4800	+0.095%	1	416	+53.016%
2025-12-05	159.1600	159.1600	158.3300	158.3300	+4.854%	3	416	+53.161%
2025-12-01	151.0000	151.0000	151.0000	151.0000	-5.246%	1	416	+60.596%
2025-11-05	159.3600	159.3600	159.3600	159.3600	-5.609%	1	417	+52.171%
2025-10-28	164.0000	168.8300	164.0000	168.8300	+3.424%	9	418	+43.636%
2025-10-27	160.3600	163.2400	160.3600	163.2400	+17.439%	25	431	+48.554%
2025-10-10	141.6000	141.6000	139.0000	139.0000	-6.649%	3	431	+74.460%
2025-10-09	148.9000	148.9000	148.9000	148.9000	+1.638%	10	430	+62.861%
2025-10-07	147.5300	147.5300	146.5000	146.5000	+5.199%	2	440	+65.529%
2025-09-29	139.2600	139.2600	139.2600	139.2600	+4.707%	1	440	+74.135%
2025-09-25	136.0200	136.0200	133.0000	133.0000	-4.844%	3	441	+82.331%
2025-09-23	141.1400	141.7200	138.8800	139.7700	-1.223%	12	440	+73.499%
2025-09-22	138.4800	142.5600	138.4800	141.5000	+3.202%	88	438	+71.378%
2025-09-18	137.1100	137.1100	137.1100	137.1100	+3.675%	1	396	+76.865%
2025-09-17	132.2500	132.2500	132.2500	132.2500	+3.320%	1	396	+83.365%
2025-09-12	128.0000	128.0000	128.0000	128.0000	+2.572%	1	396	+89.453%
2025-09-10	124.7900	124.7900	124.7900	124.7900	+3.132%	1	397	+94.326%
2025-09-08	122.5000	122.5000	121.0000	121.0000	+0.741%	3	397	+100.413%
2025-09-04	120.1100	120.1100	120.1100	120.1100	+9.191%	1	397	+101.898%
2025-09-02	111.5900	111.5900	109.7600	110.0000	-9.998%	4	398	+120.455%
2025-08-28	122.2200	122.2200	122.2200	122.2200	+3.148%	1	397	+98.413%
2025-08-22	118.4900	118.4900	118.4900	118.4900	+4.636%	1	397	+104.659%
2025-08-21	112.4900	113.4400	112.4900	113.2400	-2.379%	10	397	+114.147%
2025-08-20	116.0000	116.0000	116.0000	116.0000	-0.267%	2	399	+109.052%
2025-08-19	116.3100	116.3100	116.3100	116.3100	-7.500%	1	399	+108.495%
2025-08-14	124.7100	125.7400	124.7100	125.7400	+0.111%	4	399	+92.858%
2025-08-13	126.0000	126.0000	125.0000	125.6000	+3.810%	4	399	+93.073%
2025-08-08	121.4200	121.4200	120.7600	120.9900	+7.451%	3	398	+100.430%
2025-08-05	112.6000	112.6000	112.6000	112.6000	-0.354%	2	397	+115.364%
2025-08-04	113.6000	113.6000	113.0000	113.0000	+4.475%	2	397	+114.602%
2025-08-01	112.0000	112.0000	108.1600	108.1600	-9.109%	4	399	+124.205%
2025-07-29	121.0000	121.0000	119.0000	119.0000	-0.235%	9	399	+103.782%
2025-07-28	119.0000	119.2800	119.0000	119.2800	+5.558%	6	408	+103.303%
2025-07-22	113.0000	113.0000	113.0000	113.0000	-2.401%	1	414	+114.602%
2025-07-18	115.7800	115.7800	115.7800	115.7800	+1.118%	1	414	+109.449%
2025-07-17	114.4500	114.5000	114.4500	114.5000	+1.995%	2	414	+111.790%
2025-07-15	112.8900	112.8900	112.2600	112.2600	+2.446%	57	415	+116.016%
2025-07-11	110.7700	110.7700	109.5800	109.5800	-1.350%	52	413	+121.300%
2025-07-10	109.7000	111.6800	109.7000	111.0800	-1.086%	7	412	+118.311%
2025-07-03	112.2100	112.3000	112.2100	112.3000	+5.943%	2	410	+115.939%
2025-07-01	105.5100	106.0000	105.5100	106.0000	-1.578%	13	410	+128.774%
2025-06-27	107.7000	107.7000	107.7000	107.7000	+6.370%	5	410	+125.162%
2025-06-25	105.0000	105.0000	101.0300	101.2500	+1.759%	5	405	+139.506%
2025-06-24	101.4000	101.4000	99.1500	99.5000	+3.700%	3	401	+143.719%
2025-06-20	95.9500	95.9500	95.9500	95.9500	+1.836%	4	399	+152.736%
2025-06-17	97.8800	98.0000	94.2200	94.2200	-4.828%	16	399	+157.376%
2025-06-16	98.5000	99.0000	98.5000	99.0000	+6.166%	5	383	+144.949%
2025-06-13	94.5000	94.5000	93.2500	93.2500	-2.865%	4	378	+160.054%
2025-06-12	96.0000	96.0000	96.0000	96.0000	-1.559%	20	378	+152.604%
2025-06-11	100.5000	100.5000	97.5100	97.5200	-0.854%	10	378	+148.667%
2025-06-09	98.3600	98.3600	98.3600	98.3600	+0.316%	1	372	+146.543%
2025-06-06	97.8900	98.0500	97.8900	98.0500	+4.120%	4	371	+147.323%
2025-06-05	94.4200	98.5000	94.1700	94.1700	-1.506%	49	369	+157.513%
2025-06-04	95.4700	95.6100	95.4700	95.6100	-1.076%	3	369	+153.635%
2025-06-03	98.0000	98.0000	96.2000	96.6500	+6.046%	4	369	+150.905%
2025-05-20	89.2600	91.1400	89.2600	91.1400	-0.719%	2	366	+166.074%
2025-05-16	90.7800	91.8000	90.7800	91.8000	+0.824%	6	366	+164.161%
2025-05-15	92.0000	92.0000	88.5300	91.0500	+2.940%	16	365	+166.337%
2025-05-13	88.0000	89.6900	88.0000	88.4500	+6.566%	7	365	+174.166%
2025-05-12	83.0000	83.0000	83.0000	83.0000	+15.262%	1	367	+192.169%
2025-05-09	72.0100	72.0100	72.0100	72.0100	+2.886%	2	367	+236.759%
2025-05-07	67.3300	69.9900	67.3300	69.9900	-1.575%	2	367	+246.478%
2025-05-05	71.5000	71.5000	71.1100	71.1100	-3.252%	2	365	+241.021%
2025-05-02	73.5000	73.5000	73.5000	73.5000	+5.000%	60	364	+229.932%
2025-05-01	70.0000	70.0000	70.0000	70.0000	+18.644%	1	334	+246.429%
2025-04-30	59.0000	59.0000	59.0000	59.0000	-2.479%	1	333	+311.017%
2025-04-28	61.4200	61.4200	60.5000	60.5000	+3.348%	116	333	+300.826%
2025-04-25	58.5400	58.5400	58.5400	58.5400	+5.477%	2	232	+314.247%
2025-04-24	58.0000	58.0000	55.5000	55.5000	+18.085%	2	234	+336.937%
2025-04-22	46.9100	47.0000	46.9100	47.0000	-15.996%	2	234	+415.957%
2025-04-14	56.0500	56.4700	55.9500	55.9500	+7.596%	12	234	+333.423%
2025-04-09	52.0000	52.0000	52.0000	52.0000	+55.689%	1	223	+366.346%
2025-04-08	43.7100	43.7100	33.4000	33.4000	+5.363%	10	223	+626.048%
2025-04-07	32.0000	32.0000	31.7000	31.7000	-16.579%	8	216	+664.984%
2025-04-04	39.3100	39.3100	38.0000	38.0000	-22.449%	10	213	+538.158%
2025-04-03	50.8500	50.8500	49.0000	49.0000	-11.280%	2	211	+394.898%
2025-03-31	54.0000	55.2300	52.2500	55.2300	-7.950%	4	210	+339.073%
2025-03-28	60.0000	60.0000	60.0000	60.0000	-13.445%	2	211	+304.167%
2025-03-26	70.5000	70.5000	69.3200	69.3200	-1.896%	3	211	+249.827%
2025-03-24	70.6800	70.6800	70.6600	70.6600	+5.858%	2	211	+243.193%
2025-03-20	66.7500	66.7500	66.7500	66.7500	0.000%	1	211	+263.296%
2025-03-19	66.7500	66.7500	66.7500	66.7500	+5.784%	1	211	+263.296%
2025-03-14	63.1000	63.1000	63.1000	63.1000	+4.298%	4	211	+284.311%
2025-03-13	60.5000	60.5000	60.5000	60.5000	-2.419%	2	212	+300.826%
2025-03-11	62.0000	62.0000	62.0000	62.0000	-6.061%	2	212	+291.129%
2025-03-10	69.0500	69.0500	66.0000	66.0000	-5.983%	8	210	+267.424%
2025-03-07	74.8600	74.8600	70.2000	70.2000	-3.730%	8	210	+245.442%
2025-03-06	76.4700	76.4700	72.9200	72.9200	-0.789%	6	202	+232.556%
2025-03-04	73.5000	73.5000	73.5000	73.5000	-7.547%	5	202	+229.932%
2025-03-03	86.9800	86.9800	79.5000	79.5000	0.000%	401	202	+205.031%