Dark

QQQ20271217C545
QQQ Dec 17 2027 545.00 Call (QQQ271217C00545000)
option OPRA

EOD

Aug 5, 2026

228.08+15.192%(+30.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	228.0800	228.0800	228.0800	228.0800	+15.192%	1	281	0.000%
2026-07-31	198.0000	198.0000	198.0000	198.0000	+1.779%	2	281	+15.192%
2026-07-27	194.5400	194.5400	194.5400	194.5400	-4.158%	1	283	+17.241%
2026-07-17	202.9800	202.9800	202.9800	202.9800	-9.104%	1	282	+12.366%
2026-06-24	223.3100	223.3100	223.3100	223.3100	-8.288%	5	282	+2.136%
2026-06-17	243.4900	243.4900	243.4900	243.4900	-1.783%	1	282	-6.329%
2026-06-15	247.9100	247.9100	247.9100	247.9100	+15.597%	1	282	-7.999%
2026-06-11	214.2000	214.4600	214.0000	214.4600	+1.756%	6	282	+6.351%
2026-06-10	210.7600	210.7600	210.7600	210.7600	-3.542%	2	284	+8.218%
2026-06-09	216.5000	218.5000	203.0000	218.5000	-4.314%	18	286	+4.384%
2026-05-22	228.3500	228.3500	228.3500	228.3500	+4.231%	1	299	-0.118%
2026-05-21	219.0800	219.0800	219.0800	219.0800	-1.603%	1	299	+4.108%
2026-05-11	222.6500	222.6500	222.6500	222.6500	+1.667%	1	299	+2.439%
2026-05-08	217.6500	219.0000	217.5000	219.0000	+22.696%	36	300	+4.146%
2026-04-27	176.7800	178.4900	176.7800	178.4900	+5.784%	2	311	+27.783%
2026-04-22	169.0000	169.0000	168.7300	168.7300	+3.573%	3	313	+35.175%
2026-04-21	166.2700	166.2700	162.9100	162.9100	+0.154%	8	314	+40.004%
2026-04-20	164.3700	164.3700	162.6600	162.6600	-2.529%	2	318	+40.219%
2026-04-17	163.9900	166.8900	163.9900	166.8800	+6.837%	32	318	+36.673%
2026-04-16	157.3700	159.4000	156.2000	156.2000	+0.103%	6	309	+46.018%
2026-04-15	156.0400	156.0400	156.0400	156.0400	+6.687%	1	305	+46.168%
2026-04-14	143.5000	146.2600	143.5000	146.2600	+9.706%	2	304	+55.941%
2026-04-09	133.3200	133.3200	133.3200	133.3200	+0.241%	1	305	+71.077%
2026-04-08	133.0000	133.0000	133.0000	133.0000	+12.712%	1	304	+71.489%
2026-04-06	119.2100	119.2100	118.0000	118.0000	+3.111%	2	303	+93.288%
2026-04-01	114.4400	114.4400	114.4400	114.4400	+14.635%	1	303	+99.301%
2026-03-30	101.5400	101.5400	99.8300	99.8300	-4.833%	2	303	+128.468%
2026-03-27	104.9000	104.9000	104.9000	104.9000	-6.888%	1	301	+117.426%
2026-03-26	116.2300	116.2300	112.6600	112.6600	-9.145%	5	302	+102.450%
2026-02-17	124.0000	124.0000	124.0000	124.0000	-2.539%	1	299	+83.935%
2026-02-05	127.2300	127.2300	127.2300	127.2300	-6.791%	1	298	+79.266%
2026-02-04	136.5000	136.5000	136.5000	136.5000	-3.738%	1	298	+67.092%
2026-02-03	145.0000	145.0000	141.8000	141.8000	-3.459%	14	297	+60.846%
2026-01-29	143.0500	146.8800	143.0500	146.8800	-0.102%	4	284	+55.283%
2026-01-07	147.2500	147.4300	147.0300	147.0300	+3.827%	12	284	+55.125%
2026-01-05	143.1100	143.2200	141.6100	141.6100	+2.069%	5	276	+61.062%
2026-01-02	138.7400	138.7400	138.7400	138.7400	-2.130%	2	276	+64.394%
2025-12-31	143.0000	143.0000	141.7600	141.7600	-2.275%	6	271	+60.892%
2025-12-29	144.6700	145.2600	144.4700	145.0600	-2.172%	4	271	+57.231%
2025-12-26	148.2800	148.2800	148.2800	148.2800	+12.666%	1	271	+53.817%
2025-12-17	132.6100	132.8700	131.2900	131.6100	-9.234%	351	272	+73.300%
2025-12-12	145.0000	145.0000	145.0000	145.0000	+0.632%	1	87	+57.297%
2025-12-11	144.0900	144.0900	144.0900	144.0900	-3.625%	1	88	+58.290%
2025-12-04	149.5100	149.5100	149.5100	149.5100	+0.680%	3	88	+52.552%
2025-12-02	148.5000	148.5000	148.5000	148.5000	+2.209%	1	88	+53.589%
2025-12-01	145.9700	145.9700	145.2900	145.2900	+8.831%	2	88	+56.983%
2025-11-24	133.5000	133.5000	133.5000	133.5000	+3.770%	1	88	+70.846%
2025-11-20	144.2200	144.2200	128.6500	128.6500	-4.513%	4	87	+77.287%
2025-11-18	134.7300	134.7300	134.7300	134.7300	-3.211%	1	87	+69.287%
2025-11-07	136.2400	139.2000	136.2400	139.2000	-10.683%	4	87	+63.851%
2025-11-04	155.8500	155.8500	155.8500	155.8500	-2.600%	1	88	+46.346%
2025-11-03	160.0100	160.0100	160.0100	160.0100	+1.937%	1	89	+42.541%
2025-10-28	156.9700	156.9700	156.9700	156.9700	+0.680%	4	89	+45.302%
2025-10-27	155.9100	155.9100	155.9100	155.9100	+18.140%	1	91	+46.290%
2025-10-16	131.9700	131.9700	131.9700	131.9700	-3.312%	1	91	+72.827%
2025-10-13	136.4900	136.4900	136.4900	136.4900	-0.088%	4	90	+67.104%
2025-10-10	143.8400	143.8400	136.6100	136.6100	+0.456%	2	90	+66.957%
2025-10-03	135.9900	135.9900	135.9900	135.9900	+2.118%	1	91	+67.718%
2025-09-23	133.1800	133.1800	133.1700	133.1700	-1.611%	2	91	+71.270%
2025-09-22	131.7100	135.3500	131.7100	135.3500	+9.153%	22	93	+68.511%
2025-09-16	124.0000	124.0000	124.0000	124.0000	+3.766%	3	85	+83.935%
2025-09-11	119.5000	119.5000	119.5000	119.5000	+3.374%	1	88	+90.862%
2025-09-09	115.6000	115.6000	115.6000	115.6000	+2.528%	1	88	+97.301%
2025-09-04	112.7500	112.7500	112.7500	112.7500	+2.258%	1	87	+102.288%
2025-09-03	108.5600	110.2600	108.5600	110.2600	+2.787%	2	88	+106.857%
2025-09-02	106.1800	107.2700	106.1800	107.2700	-0.168%	2	90	+112.622%
2025-08-21	106.7400	107.4500	106.6200	107.4500	-0.186%	7	88	+112.266%
2025-08-20	107.3100	107.6500	107.3100	107.6500	-8.694%	4	84	+111.872%
2025-08-15	117.9000	117.9000	117.9000	117.9000	+0.477%	1	82	+93.452%
2025-08-14	117.3400	117.3400	117.3400	117.3400	-1.503%	2	82	+94.375%
2025-08-13	119.1300	119.1300	119.1300	119.1300	+6.366%	1	82	+91.455%
2025-08-12	112.0000	112.0000	112.0000	112.0000	-2.626%	1	81	+103.643%
2025-08-08	117.0000	117.0000	115.0200	115.0200	+14.516%	3	82	+98.296%
2025-08-01	100.4400	100.4400	100.4400	100.4400	-14.073%	2	81	+127.081%
2025-07-31	116.8700	116.8900	116.8700	116.8900	+2.625%	6	79	+95.124%
2025-07-29	113.9000	113.9000	113.9000	113.9000	+1.137%	2	81	+100.246%
2025-07-28	111.7600	112.6200	111.7600	112.6200	+0.779%	4	83	+102.522%
2025-07-25	112.7700	112.7700	111.7500	111.7500	+1.131%	4	81	+104.098%
2025-07-24	110.5000	110.5000	110.5000	110.5000	+1.190%	1	79	+106.407%
2025-07-23	109.1900	109.2000	109.1900	109.2000	+1.205%	2	78	+108.864%
2025-07-22	107.0000	108.3600	107.0000	107.9000	-3.437%	6	78	+111.381%
2025-07-21	111.7600	111.7600	111.7400	111.7400	+2.120%	6	76	+104.117%
2025-07-17	110.2000	110.2000	109.4200	109.4200	+2.147%	2	76	+108.445%
2025-07-16	107.1200	107.1200	107.1200	107.1200	+0.309%	1	77	+112.920%
2025-07-15	106.7900	106.7900	106.7900	106.7900	+2.152%	3	77	+113.578%
2025-07-11	104.8600	104.8600	104.5400	104.5400	-0.495%	4	74	+118.175%
2025-07-10	105.0000	105.0600	105.0000	105.0600	-0.256%	3	70	+117.095%
2025-07-09	105.3300	105.3300	105.3300	105.3300	+2.282%	2	68	+116.538%
2025-07-07	104.3000	104.3000	102.9800	102.9800	+3.311%	5	68	+121.480%
2025-07-02	100.1500	100.1500	99.6800	99.6800	-1.444%	3	68	+128.812%
2025-07-01	100.0100	101.1400	100.0100	101.1400	-1.153%	3	66	+125.509%
2025-06-30	102.3200	102.3200	102.3200	102.3200	+3.124%	2	65	+122.909%
2025-06-27	102.0000	102.0000	99.2200	99.2200	-0.161%	5	63	+129.873%
2025-06-26	97.6700	99.3800	97.6700	99.3800	+3.835%	10	62	+129.503%
2025-06-25	97.2000	97.2000	95.7100	95.7100	+1.216%	15	57	+138.303%
2025-06-24	95.0800	95.0800	94.5600	94.5600	+5.043%	8	42	+141.201%
2025-06-23	90.0300	90.0300	90.0200	90.0200	+3.293%	2	41	+153.366%
2025-06-20	87.1500	87.1500	87.1500	87.1500	-6.582%	4	39	+161.710%
2025-06-16	93.2900	93.2900	93.2900	93.2900	+1.402%	1	37	+144.485%
2025-06-11	92.0200	92.0200	91.9900	92.0000	+0.833%	5	36	+147.913%
2025-06-05	92.2700	92.2700	91.2400	91.2400	+1.910%	2	31	+149.978%
2025-06-04	89.5300	89.5300	89.5300	89.5300	+5.615%	2	29	+154.753%
2025-05-29	84.7700	84.7700	84.7700	84.7700	-3.054%	1	29	+169.057%
2025-05-27	87.4900	87.4900	87.4400	87.4400	+1.180%	2	29	+160.842%
2025-05-16	84.1000	86.4200	84.1000	86.4200	+2.881%	4	30	+163.920%
2025-05-13	84.0000	84.0000	84.0000	84.0000	+18.846%	2	30	+171.524%
2025-05-08	70.6800	70.6800	70.6800	70.6800	+3.500%	1	29	+222.694%
2025-05-02	68.2900	68.2900	68.2900	68.2900	+30.749%	2	28	+233.987%
2025-04-23	52.2300	52.2300	52.2300	52.2300	+20.875%	1	28	+336.684%
2025-04-22	43.2100	43.2100	43.2100	43.2100	+13.086%	2	28	+427.841%
2025-04-21	38.8300	39.0100	38.2100	38.2100	-8.259%	11	28	+496.912%
2025-04-16	41.6500	41.6500	41.6500	41.6500	-16.850%	7	33	+447.611%
2025-04-15	50.0900	50.0900	50.0900	50.0900	-5.437%	1	26	+355.340%
2025-04-14	52.9700	52.9700	52.9700	52.9700	+8.124%	1	26	+330.583%
2025-04-10	48.9900	48.9900	48.9900	48.9900	+5.400%	1	27	+365.564%
2025-04-09	46.4800	46.4800	46.4800	46.4800	+26.787%	1	26	+390.706%
2025-04-04	39.6300	39.6300	36.6600	36.6600	-20.443%	4	25	+522.149%
2025-04-03	46.0800	46.0800	46.0800	46.0800	-17.092%	2	27	+394.965%
2025-03-28	55.5800	55.5800	55.5800	55.5800	-17.963%	16	25	+310.363%
2025-03-25	67.7500	67.7500	67.7500	67.7500	+2.295%	1	25	+236.649%
2025-03-24	67.0700	67.0700	66.2300	66.2300	+9.834%	2	26	+244.376%
2025-03-14	59.0000	60.3000	59.0000	60.3000	-2.711%	6	26	+278.242%
2025-03-12	61.9900	61.9900	61.9700	61.9800	+5.876%	10	27	+267.990%
2025-03-10	63.0900	63.0900	58.5400	58.5400	-9.855%	10	17	+289.614%
2025-03-07	64.9400	64.9400	64.9400	64.9400	-11.490%	8	7	+251.217%
2025-03-06	73.3700	73.3700	73.3700	73.3700	+4.814%	2	1	+210.863%
2025-03-03	70.0000	70.0000	70.0000	70.0000	0.000%	1	1	+225.829%