Dark

QQQ20271217C555
QQQ Dec 17 2027 555.00 Call (QQQ271217C00555000)
option OPRA

EOD

Aug 6, 2026

213.44-2.539%(-5.56)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	213.4400	213.4400	213.4400	213.4400	-2.539%	4	498	0.000%
2026-08-04	219.0000	219.0000	219.0000	219.0000	+12.158%	1	502	-2.539%
2026-07-24	195.2600	195.2600	195.2600	195.2600	+0.036%	1	503	+9.311%
2026-07-23	195.1900	195.1900	195.1900	195.1900	-10.496%	1	503	+9.350%
2026-07-13	218.0000	218.0800	218.0000	218.0800	+2.198%	3	503	-2.128%
2026-06-24	213.3900	213.3900	213.3900	213.3900	-6.383%	1	505	+0.023%
2026-06-23	227.9400	227.9400	227.9400	227.9400	-3.415%	1	505	-6.361%
2026-06-18	236.0000	236.0000	236.0000	236.0000	-1.896%	1	507	-9.559%
2026-06-15	240.5600	240.5600	240.5600	240.5600	+12.674%	1	507	-11.274%
2026-06-11	206.5000	213.5000	206.5000	213.5000	+6.841%	2	507	-0.028%
2026-06-10	202.5000	202.5000	199.8300	199.8300	-1.683%	3	508	+6.811%
2026-06-09	203.2500	203.2500	203.2500	203.2500	-17.257%	1	508	+5.014%
2026-06-03	245.6400	245.6400	245.6400	245.6400	+16.988%	5	508	-13.109%
2026-05-12	209.9700	209.9700	209.9700	209.9700	+6.045%	5	508	+1.653%
2026-05-07	198.0000	198.0000	198.0000	198.0000	+5.916%	1	513	+7.798%
2026-05-05	185.7400	186.9400	185.7400	186.9400	+4.145%	2	514	+14.176%
2026-05-01	179.0000	179.5000	179.0000	179.5000	+6.169%	5	512	+18.908%
2026-04-28	169.0700	169.0700	169.0700	169.0700	-0.547%	1	512	+26.244%
2026-04-24	170.8100	170.8100	170.0000	170.0000	+3.118%	3	511	+25.553%
2026-04-23	164.0500	164.8600	164.0500	164.8600	+2.080%	2	510	+29.467%
2026-04-22	161.5000	161.5000	161.5000	161.5000	+2.118%	1	511	+32.161%
2026-04-20	156.5100	158.1500	156.0600	158.1500	+1.016%	3	511	+34.960%
2026-04-17	156.5600	156.5600	156.5600	156.5600	+3.682%	1	510	+36.331%
2026-04-16	149.2900	151.0000	149.2900	151.0000	+4.138%	5	511	+41.351%
2026-04-15	145.0000	145.0000	145.0000	145.0000	+16.419%	1	513	+47.200%
2026-04-08	124.8000	124.8000	124.5500	124.5500	+13.279%	5	514	+71.369%
2026-04-06	109.9500	109.9500	109.9500	109.9500	+1.178%	2	509	+94.125%
2026-04-02	108.6700	108.6700	108.6700	108.6700	+0.157%	2	509	+96.411%
2026-04-01	108.5000	108.5000	108.5000	108.5000	+16.667%	1	509	+96.719%
2026-03-30	93.0000	93.0000	93.0000	93.0000	-4.360%	1	510	+129.505%
2026-03-27	97.2400	97.2400	97.2400	97.2400	-16.625%	1	509	+119.498%
2026-03-23	116.6300	116.6300	116.6300	116.6300	-3.905%	1	508	+83.006%
2026-03-16	120.9200	121.3700	120.9200	121.3700	+2.086%	52	507	+75.859%
2026-03-13	118.8900	118.8900	118.8900	118.8900	+1.955%	1	506	+79.527%
2026-03-09	116.3400	116.6100	116.3400	116.6100	-9.605%	2	506	+83.037%
2026-03-04	129.0000	129.0000	129.0000	129.0000	+8.980%	1	505	+65.457%
2026-03-02	118.3700	118.3700	118.3700	118.3700	-4.540%	2	506	+80.316%
2026-02-27	124.0000	124.0000	124.0000	124.0000	-4.181%	1	507	+72.129%
2026-02-25	128.0000	129.4100	128.0000	129.4100	+4.904%	2	506	+64.933%
2026-02-19	123.3600	123.3600	123.3600	123.3600	+1.048%	1	506	+73.022%
2026-02-18	122.0800	122.0800	122.0800	122.0800	-3.303%	1	506	+74.836%
2026-02-04	126.2500	126.2500	126.2500	126.2500	-12.931%	1	507	+69.061%
2026-01-27	145.0000	145.0000	145.0000	145.0000	+10.485%	1	507	+47.200%
2026-01-21	131.5400	131.5400	131.2400	131.2400	+0.714%	2	508	+62.633%
2026-01-20	130.3100	130.3100	130.3100	130.3100	-8.329%	1	508	+63.794%
2026-01-15	142.0300	142.1500	142.0300	142.1500	+5.094%	3	508	+50.151%
2026-01-14	135.2600	135.2600	135.2600	135.2600	-3.613%	1	511	+57.800%
2026-01-07	140.8800	140.8800	140.1100	140.3300	+3.864%	10	516	+52.099%
2026-01-05	137.5000	137.8000	135.1100	135.1100	+4.219%	6	519	+57.975%
2026-01-02	133.8000	133.8000	129.6400	129.6400	-2.526%	3	519	+64.641%
2025-12-31	135.2300	135.2300	133.0000	133.0000	-3.700%	3	517	+60.481%
2025-12-30	138.1100	138.1100	138.1100	138.1100	+0.495%	1	517	+54.543%
2025-12-29	137.0300	137.4300	136.9900	137.4300	-2.876%	79	518	+55.308%
2025-12-26	141.6600	141.6600	141.5000	141.5000	+2.536%	8	540	+50.841%
2025-12-23	138.0000	138.0000	138.0000	138.0000	+10.595%	6	538	+54.667%
2025-12-17	125.8500	126.7200	123.8400	124.7800	-7.830%	812	538	+71.053%
2025-12-12	135.3800	135.3800	135.3800	135.3800	-3.863%	1	282	+57.660%
2025-12-11	140.8200	140.8200	140.8200	140.8200	-3.063%	1	282	+51.569%
2025-12-05	145.1700	145.2800	145.1700	145.2700	+2.080%	3	281	+46.926%
2025-12-03	142.3100	142.3100	142.3100	142.3100	+8.634%	1	278	+49.982%
2025-11-24	131.0000	131.0000	131.0000	131.0000	+10.084%	4	277	+62.931%
2025-11-20	123.5000	123.5000	119.0000	119.0000	-9.677%	3	281	+79.361%
2025-11-19	131.0000	131.7500	131.0000	131.7500	+5.400%	5	282	+62.004%
2025-11-18	125.0000	125.0000	125.0000	125.0000	-7.960%	2	279	+70.752%
2025-11-14	133.2800	135.8100	133.2800	135.8100	-5.688%	3	281	+57.161%
2025-11-12	144.0000	144.0000	144.0000	144.0000	-0.690%	4	281	+48.222%
2025-11-10	145.0000	145.0000	145.0000	145.0000	+11.538%	1	277	+47.200%
2025-11-07	129.9800	131.3900	129.9800	130.0000	-9.797%	41	278	+64.185%
2025-11-05	144.1200	144.1200	144.1200	144.1200	-2.026%	1	293	+48.099%
2025-11-04	147.1000	147.1000	147.1000	147.1000	-3.224%	1	292	+45.099%
2025-10-31	152.0000	152.0000	152.0000	152.0000	+1.815%	2	293	+40.421%
2025-10-27	147.9300	149.2900	147.9300	149.2900	+15.220%	9	290	+42.970%
2025-10-17	129.2600	129.5700	129.2600	129.5700	+0.193%	4	290	+64.729%
2025-10-13	129.3200	129.3200	129.3200	129.3200	+4.535%	1	291	+65.048%
2025-10-10	137.4600	137.4600	123.7100	123.7100	-8.768%	2	291	+72.533%
2025-10-08	134.2100	135.6000	134.2100	135.6000	+1.535%	2	293	+57.404%
2025-10-06	132.8900	134.4700	132.6200	133.5500	+1.559%	8	292	+59.820%
2025-10-03	132.3300	132.3300	131.5000	131.5000	-0.288%	2	287	+62.312%
2025-10-02	129.8600	131.8800	129.4700	131.8800	+3.516%	14	288	+61.844%
2025-10-01	127.4000	127.4000	127.4000	127.4000	+2.288%	1	282	+67.535%
2025-09-30	124.8300	124.9500	124.5500	124.5500	-3.119%	5	282	+71.369%
2025-09-29	126.9400	129.2800	126.9400	128.5600	+4.139%	70	282	+66.024%
2025-09-26	122.0800	123.5500	121.0800	123.4500	+0.850%	8	251	+72.896%
2025-09-25	121.1300	123.5400	119.4800	122.4100	-1.805%	27	247	+74.365%
2025-09-24	126.9800	127.1600	124.5400	124.6600	-0.566%	24	243	+71.218%
2025-09-23	128.0000	128.2100	125.3600	125.3700	+1.170%	206	235	+70.248%
2025-09-19	123.9200	123.9200	123.9200	123.9200	+1.657%	1	223	+72.240%
2025-09-18	121.9000	121.9000	121.9000	121.9000	+5.550%	3	222	+75.094%
2025-09-17	117.4200	117.4200	115.4900	115.4900	-2.210%	3	225	+84.813%
2025-09-15	118.1000	118.1000	118.1000	118.1000	+4.513%	2	224	+80.728%
2025-09-11	113.0000	113.0000	113.0000	113.0000	+0.668%	10	225	+88.885%
2025-09-10	112.2500	112.2500	112.2500	112.2500	+1.814%	1	227	+90.147%
2025-09-09	110.2500	110.2500	110.2500	110.2500	+5.000%	1	228	+93.596%
2025-09-04	105.0000	105.0000	105.0000	105.0000	+7.143%	5	227	+103.276%
2025-09-02	100.0000	101.0000	98.0000	98.0000	-6.667%	6	232	+117.796%
2025-08-27	105.0000	105.0000	105.0000	105.0000	-1.130%	4	226	+103.276%
2025-08-25	106.2000	106.2000	106.2000	106.2000	+4.528%	1	230	+100.979%
2025-08-21	104.0000	104.0000	101.6000	101.6000	+2.111%	2	231	+110.079%
2025-08-20	100.6500	100.6500	99.0000	99.5000	-4.739%	3	230	+114.513%
2025-08-19	104.4500	104.4500	104.4500	104.4500	-5.977%	1	230	+104.347%
2025-08-11	111.0900	111.0900	111.0900	111.0900	+0.991%	1	231	+92.133%
2025-08-08	107.4200	110.0000	107.3100	110.0000	+2.804%	54	230	+94.036%
2025-08-07	107.0000	107.0000	107.0000	107.0000	+3.152%	1	239	+99.477%
2025-08-06	103.0000	103.7300	103.0000	103.7300	+4.304%	3	240	+105.765%
2025-08-05	100.0000	100.0000	99.4500	99.4500	-0.431%	2	241	+114.620%
2025-08-04	99.8800	99.8800	99.8800	99.8800	+1.607%	1	239	+113.696%
2025-08-01	99.2400	99.2400	95.5600	98.3000	-8.575%	29	238	+117.131%
2025-07-30	107.5200	107.5200	107.5200	107.5200	+1.024%	10	227	+98.512%
2025-07-29	106.4300	106.4300	106.4300	106.4300	-0.047%	10	217	+100.545%
2025-07-28	107.0000	107.0000	106.4500	106.4800	-0.019%	6	217	+100.451%
2025-07-25	106.5000	106.5000	106.5000	106.5000	+0.967%	1	215	+100.413%
2025-07-24	105.8000	105.8000	105.4800	105.4800	-0.575%	6	214	+102.351%
2025-07-21	106.0000	106.0900	104.9000	106.0900	+2.483%	53	215	+101.188%
2025-07-18	103.5200	103.5200	103.5200	103.5200	-0.634%	51	215	+106.182%
2025-07-17	105.6600	105.6600	104.1800	104.1800	+2.945%	2	215	+104.876%
2025-07-16	100.5200	101.2000	98.5000	101.2000	-0.881%	3	216	+110.909%
2025-07-15	102.0000	102.1000	101.7000	102.1000	+2.243%	3	215	+109.050%
2025-07-14	97.6800	106.5900	97.6700	99.8600	+1.381%	13	213	+113.739%
2025-07-11	98.3800	98.5000	98.1100	98.5000	-1.382%	5	205	+116.690%
2025-07-10	97.8900	100.7500	97.8900	99.8800	-0.468%	7	205	+113.696%
2025-07-09	100.5100	100.5200	98.3100	100.3500	+2.965%	9	203	+112.696%
2025-07-08	97.4600	97.4600	97.4600	97.4600	+0.454%	2	198	+119.003%
2025-07-07	100.9000	101.0000	96.7200	97.0200	-4.130%	8	198	+119.996%
2025-07-03	99.3200	101.3900	99.3200	101.2000	+5.637%	10	191	+110.909%
2025-07-02	96.0000	96.8300	95.8000	95.8000	+2.978%	9	191	+122.797%
2025-07-01	94.5000	94.5000	93.0200	93.0300	-4.634%	12	193	+129.431%
2025-06-30	96.7500	97.5500	93.9800	97.5500	+8.041%	55	189	+118.801%
2025-06-25	90.2900	90.2900	90.2900	90.2900	+10.204%	2	138	+136.394%
2025-06-20	86.0000	86.0000	81.9300	81.9300	-3.041%	4	136	+160.515%
2025-06-18	87.8300	87.8300	84.5000	84.5000	+0.667%	5	130	+152.592%
2025-06-17	83.9400	83.9400	83.9400	83.9400	+1.133%	1	130	+154.277%
2025-06-13	83.0000	83.0000	83.0000	83.0000	-4.609%	2	129	+157.157%
2025-06-09	87.0100	87.0100	87.0100	87.0100	+2.679%	1	129	+145.305%
2025-06-05	84.7400	84.7400	84.7400	84.7400	-0.341%	1	128	+151.876%
2025-06-04	85.0300	85.0300	85.0300	85.0300	+5.366%	1	126	+151.017%
2025-05-27	78.9100	80.7000	78.9100	80.7000	+3.462%	2	126	+164.486%
2025-05-20	78.0000	78.0000	78.0000	78.0000	-2.194%	1	127	+173.641%
2025-05-13	77.3900	79.7500	77.3900	79.7500	+27.600%	101	127	+167.636%
2025-05-08	62.5000	62.5000	62.5000	62.5000	+0.806%	1	133	+241.504%
2025-05-05	62.0000	62.0000	62.0000	62.0000	+26.068%	1	133	+244.258%
2025-04-30	49.1800	49.1800	49.1800	49.1800	+1.193%	1	133	+333.998%
2025-04-24	48.3400	48.8300	48.2200	48.6000	+38.422%	6	132	+339.177%
2025-04-21	35.9800	36.2600	35.0200	35.1100	-8.923%	21	129	+507.918%
2025-04-16	38.5500	38.5500	38.5500	38.5500	-18.326%	1	138	+453.671%
2025-04-15	47.2000	47.2000	47.2000	47.2000	+0.426%	1	137	+352.203%
2025-04-14	47.0000	47.0000	47.0000	47.0000	-4.082%	1	137	+354.128%
2025-04-11	49.0000	49.0000	49.0000	49.0000	+75.376%	2	137	+335.592%
2025-04-08	28.0900	28.0900	27.9400	27.9400	-8.393%	109	136	+663.923%
2025-04-07	26.4900	30.5000	26.4900	30.5000	-2.742%	7	48	+599.803%
2025-04-04	31.3500	31.3600	31.3500	31.3600	-37.205%	18	41	+580.612%
2025-04-01	49.9400	49.9400	49.9400	49.9400	-3.572%	2	32	+327.393%
2025-03-28	52.2100	52.2100	51.7900	51.7900	-12.709%	24	34	+312.126%
2025-03-26	64.0000	64.0000	59.3300	59.3300	-5.435%	10	38	+259.751%
2025-03-25	62.7400	62.7400	62.7400	62.7400	+15.970%	1	32	+240.198%
2025-03-18	54.2400	54.2400	53.9800	54.1000	-10.534%	10	31	+294.529%
2025-03-17	60.4700	60.4700	60.4700	60.4700	+5.532%	8	27	+252.968%
2025-03-12	57.2100	57.6200	57.2100	57.3000	+1.255%	10	19	+272.496%
2025-03-10	56.5900	56.5900	56.5900	56.5900	-17.447%	1	9	+277.169%
2025-03-04	68.5800	68.5800	68.5500	68.5500	-4.924%	7	8	+211.364%
2025-03-03	76.2400	76.2400	72.1000	72.1000	0.000%	6	2	+196.033%