Dark

QQQ20271217C560
QQQ Dec 17 2027 560.00 Call (QQQ271217C00560000)
option OPRA

EOD

Jul 31, 2026

187.10+3.444%(+6.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	187.1000	187.1000	187.1000	187.1000	+3.444%	3	729	0.000%
2026-07-30	180.8700	180.8700	180.8700	180.8700	+1.767%	2	732	+3.444%
2026-07-28	174.7900	177.7300	174.7900	177.7300	-16.594%	2	733	+5.272%
2026-07-15	213.0900	213.0900	213.0900	213.0900	-10.650%	1	733	-12.197%
2026-06-16	238.4900	238.4900	238.4900	238.4900	+17.252%	1	734	-21.548%
2026-06-11	207.0000	207.4900	203.4000	203.4000	+1.023%	4	734	-8.014%
2026-06-10	208.5700	208.5700	201.3400	201.3400	-6.467%	2	734	-7.073%
2026-06-05	215.2600	215.2600	215.2600	215.2600	-4.299%	1	734	-13.082%
2026-05-27	224.9300	224.9300	224.9300	224.9300	+4.134%	1	734	-16.819%
2026-05-22	216.0000	216.0000	216.0000	216.0000	+7.984%	1	734	-13.380%
2026-05-19	200.0300	200.0300	200.0300	200.0300	-3.367%	1	734	-6.464%
2026-05-15	212.7500	212.7500	207.0000	207.0000	-1.993%	2	734	-9.614%
2026-05-11	208.9300	211.2100	208.9300	211.2100	+1.822%	3	734	-11.415%
2026-05-08	204.0600	207.7200	204.0600	207.4300	+8.330%	5	735	-9.801%
2026-05-06	190.2700	191.4800	190.2700	191.4800	+4.389%	4	737	-2.287%
2026-05-05	183.4300	183.4300	183.4300	183.4300	+4.340%	3	737	+2.001%
2026-05-01	175.8000	175.8000	175.8000	175.8000	+2.741%	3	737	+6.428%
2026-04-30	170.0500	171.1100	170.0500	171.1100	+4.335%	3	737	+9.345%
2026-04-29	164.0000	164.0000	164.0000	164.0000	-1.796%	2	738	+14.085%
2026-04-27	167.0000	167.0000	167.0000	167.0000	+2.668%	1	738	+12.036%
2026-04-24	164.0200	164.0200	162.6600	162.6600	+7.843%	2	738	+15.025%
2026-04-21	150.8300	150.8300	150.8300	150.8300	+3.827%	1	738	+24.047%
2026-04-16	147.2600	147.6800	145.2700	145.2700	+3.491%	4	738	+28.795%
2026-04-15	140.3700	140.3700	140.3700	140.3700	+4.621%	1	740	+33.291%
2026-04-14	131.9400	134.1700	131.9400	134.1700	+5.529%	8	741	+39.450%
2026-04-13	127.1400	127.1400	127.1400	127.1400	+2.326%	1	737	+47.161%
2026-04-10	124.2500	124.2500	124.2500	124.2500	+2.491%	1	737	+50.584%
2026-04-09	120.2700	121.2300	120.2700	121.2300	+0.924%	2	738	+54.335%
2026-04-08	122.2300	122.2300	120.1200	120.1200	+11.875%	2	737	+55.761%
2026-04-06	106.8700	107.3700	106.8700	107.3700	+7.102%	2	737	+74.257%
2026-04-02	100.2500	100.2500	100.2500	100.2500	-1.850%	1	737	+86.633%
2026-03-31	102.1400	102.1400	102.1400	102.1400	+8.567%	1	737	+83.180%
2026-03-30	94.5000	94.5000	94.0800	94.0800	+0.653%	2	737	+98.873%
2026-03-27	97.0000	97.0000	93.4700	93.4700	-15.220%	2	737	+100.171%
2026-03-25	110.2500	110.2500	110.2500	110.2500	+1.613%	1	736	+69.705%
2026-03-20	111.7300	111.7300	108.5000	108.5000	-5.816%	2	736	+72.442%
2026-03-18	115.8100	115.8100	115.2000	115.2000	-4.279%	2	735	+62.413%
2026-03-17	120.5900	120.6000	120.3500	120.3500	+2.069%	88	734	+55.463%
2026-03-09	117.5000	117.9100	117.5000	117.9100	+4.225%	2	733	+58.680%
2026-03-03	113.1300	113.1300	113.1300	113.1300	-6.574%	1	733	+65.385%
2026-02-27	121.0900	121.0900	121.0900	121.0900	+6.687%	1	733	+54.513%
2026-02-17	115.0000	115.0000	113.5000	113.5000	-7.866%	2	733	+64.846%
2026-02-06	121.0400	123.1900	121.0400	123.1900	+6.658%	27	734	+51.879%
2026-02-05	116.0400	116.0400	114.7400	115.5000	-15.229%	3	734	+61.991%
2026-01-29	136.2500	136.2500	136.2500	136.2500	-4.386%	1	734	+37.321%
2026-01-27	142.5000	143.0800	142.5000	142.5000	+5.556%	3	733	+31.298%
2026-01-26	135.0000	135.0000	135.0000	135.0000	-0.735%	2	734	+38.593%
2026-01-23	136.0000	136.0000	136.0000	136.0000	+8.436%	1	735	+37.574%
2026-01-20	125.9100	125.9100	125.4200	125.4200	-7.779%	3	735	+49.179%
2026-01-16	136.0000	136.0000	136.0000	136.0000	-2.857%	1	731	+37.574%
2026-01-12	140.0000	140.0000	140.0000	140.0000	+1.818%	3	731	+33.643%
2026-01-09	136.0000	137.5000	136.0000	137.5000	+0.328%	31	731	+36.073%
2026-01-07	136.0000	137.3700	136.0000	137.0500	+4.031%	9	732	+36.520%
2026-01-05	133.5400	133.5400	131.7400	131.7400	-2.001%	3	728	+42.022%
2025-12-30	134.4300	134.4300	134.4300	134.4300	+0.171%	2	728	+39.180%
2025-12-29	133.6000	134.5000	133.6000	134.2000	-2.754%	77	728	+39.419%
2025-12-26	138.0000	138.0000	138.0000	138.0000	+8.278%	1	690	+35.580%
2025-12-18	129.5600	129.5600	127.4500	127.4500	+4.690%	11	691	+46.803%
2025-12-17	122.8900	123.0100	121.5700	121.7400	-5.628%	96	701	+53.688%
2025-12-16	128.9700	129.0000	126.7100	129.0000	-6.318%	7	704	+45.039%
2025-12-11	137.7000	137.7000	137.7000	137.7000	-3.941%	1	703	+35.875%
2025-12-08	143.3500	143.3500	143.3500	143.3500	+0.951%	1	702	+30.520%
2025-12-05	142.0000	142.0000	142.0000	142.0000	+2.542%	1	702	+31.761%
2025-12-04	138.1000	138.4800	138.1000	138.4800	-0.331%	4	701	+35.110%
2025-12-03	138.9400	138.9400	138.9400	138.9400	+4.765%	1	701	+34.662%
2025-11-26	132.6200	132.6200	132.6200	132.6200	+5.071%	1	701	+41.080%
2025-11-25	125.5000	126.2200	125.5000	126.2200	-0.973%	4	701	+48.233%
2025-11-24	124.4000	127.4600	124.4000	127.4600	+11.222%	2	705	+46.791%
2025-11-21	114.6000	114.6000	114.6000	114.6000	-4.500%	1	707	+63.264%
2025-11-20	120.0000	120.0000	120.0000	120.0000	-3.931%	1	706	+55.917%
2025-11-19	126.6100	126.6100	124.9100	124.9100	+2.176%	2	705	+49.788%
2025-11-18	122.2500	122.2500	122.2500	122.2500	-9.364%	2	704	+53.047%
2025-11-13	135.0000	135.0000	134.8800	134.8800	-5.520%	2	704	+38.716%
2025-11-10	142.7600	142.7600	142.7600	142.7600	+6.529%	1	702	+31.059%
2025-11-07	127.4700	134.0100	127.0900	134.0100	-2.182%	96	702	+39.616%
2025-11-06	137.0000	137.0000	137.0000	137.0000	-6.049%	1	693	+36.569%
2025-11-05	145.8200	145.8200	145.8200	145.8200	-0.803%	1	692	+28.309%
2025-11-04	147.0000	147.0000	147.0000	147.0000	-2.130%	1	693	+27.279%
2025-11-03	150.2000	150.2000	150.2000	150.2000	-0.517%	1	693	+24.567%
2025-10-28	147.2900	150.9800	147.2900	150.9800	+3.588%	4	693	+23.924%
2025-10-27	144.5000	145.7500	144.5000	145.7500	+6.387%	2	693	+28.370%
2025-10-24	137.0000	137.0000	137.0000	137.0000	+4.001%	1	693	+36.569%
2025-10-23	131.7300	131.7300	131.7300	131.7300	+3.716%	1	693	+42.033%
2025-10-22	127.0100	127.0100	127.0100	127.0100	-4.143%	1	693	+47.311%
2025-10-20	131.0500	132.5000	131.0500	132.5000	+8.146%	2	693	+41.208%
2025-10-14	121.8000	122.5200	121.8000	122.5200	-3.284%	3	694	+52.710%
2025-10-13	124.0200	126.6800	124.0200	126.6800	+4.203%	3	695	+47.695%
2025-10-10	134.2800	134.9400	121.5700	121.5700	-8.110%	29	696	+53.903%
2025-10-08	132.0000	132.3000	132.0000	132.3000	+3.279%	2	674	+41.421%
2025-10-02	128.1000	128.1000	128.1000	128.1000	+1.425%	1	675	+46.058%
2025-10-01	122.8500	126.3000	122.8500	126.3000	+2.267%	6	675	+48.139%
2025-09-30	121.6000	123.5000	121.6000	123.5000	-1.065%	2	679	+51.498%
2025-09-29	124.8300	124.8300	124.8300	124.8300	+3.999%	5	678	+49.884%
2025-09-26	120.5700	121.6900	117.9700	120.0300	+0.486%	41	683	+55.878%
2025-09-25	117.6000	119.6200	117.4200	119.4500	-1.937%	12	693	+56.635%
2025-09-24	123.4900	123.9100	120.1200	121.8100	-0.935%	86	696	+53.600%
2025-09-23	124.7600	124.7600	122.5000	122.9600	-1.380%	10	697	+52.163%
2025-09-22	124.6800	124.6800	124.6800	124.6800	+2.541%	11	698	+50.064%
2025-09-19	121.5900	121.5900	121.5900	121.5900	+0.846%	1	709	+53.878%
2025-09-18	119.0900	120.5700	119.0900	120.5700	+4.916%	2	709	+55.180%
2025-09-17	114.0000	114.9200	112.0000	114.9200	-0.631%	4	708	+62.809%
2025-09-15	113.0000	115.6500	113.0000	115.6500	+2.709%	3	705	+61.781%
2025-09-12	111.9200	112.6000	111.9200	112.6000	+2.057%	3	705	+66.163%
2025-09-11	110.2300	110.3300	110.1500	110.3300	+2.157%	7	705	+69.582%
2025-09-10	108.5000	109.7000	108.0000	108.0000	+1.076%	18	705	+73.241%
2025-09-09	107.1400	107.1400	106.8500	106.8500	-0.373%	2	703	+75.105%
2025-09-08	107.0000	107.2500	107.0000	107.2500	+4.126%	3	702	+74.452%
2025-09-05	105.0000	105.0000	103.0000	103.0000	+0.773%	43	702	+81.650%
2025-09-04	101.9000	102.5700	101.9000	102.2100	+1.691%	4	661	+83.054%
2025-09-03	100.5100	100.5100	100.5100	100.5100	+4.177%	5	658	+86.151%
2025-09-02	95.0000	97.9400	95.0000	96.4800	-9.383%	19	653	+93.926%
2025-08-28	103.6000	106.4700	103.6000	106.4700	+2.218%	7	647	+75.730%
2025-08-27	104.1600	104.1600	104.1600	104.1600	+3.446%	5	653	+79.627%
2025-08-26	100.6900	100.6900	100.6900	100.6900	-1.766%	1	659	+85.818%
2025-08-22	104.5000	104.5000	102.5000	102.5000	+4.475%	17	659	+82.537%
2025-08-21	98.9800	99.0000	98.1100	98.1100	-0.799%	10	657	+90.704%
2025-08-20	97.3700	98.9000	96.1800	98.9000	-3.039%	5	647	+89.181%
2025-08-19	104.0000	104.0000	102.0000	102.0000	-6.422%	6	642	+83.431%
2025-08-13	110.0000	110.0000	109.0000	109.0000	+3.810%	2	636	+71.651%
2025-08-11	106.9100	107.9000	105.0000	105.0000	+2.850%	6	636	+78.190%
2025-08-07	102.0900	102.0900	102.0900	102.0900	+1.079%	1	634	+83.270%
2025-08-06	101.0000	101.0000	101.0000	101.0000	+3.590%	8	635	+85.248%
2025-08-05	100.0000	100.0000	96.6700	97.5000	-1.624%	26	643	+91.897%
2025-08-04	97.8900	100.0000	97.8900	99.1100	+5.943%	16	638	+88.780%
2025-08-01	96.0500	96.0500	93.5500	93.5500	-11.327%	6	632	+100.000%
2025-07-31	107.3400	107.3400	105.2600	105.5000	+0.967%	12	628	+77.346%
2025-07-30	104.4900	104.4900	104.4900	104.4900	+1.447%	20	617	+79.060%
2025-07-29	103.0000	103.0000	103.0000	103.0000	-0.694%	2	617	+81.650%
2025-07-28	103.7200	103.7200	103.7200	103.7200	+0.455%	3	617	+80.390%
2025-07-25	103.2500	103.2500	103.2500	103.2500	+0.692%	5	617	+81.211%
2025-07-24	102.8100	102.8100	102.2400	102.5400	+3.004%	76	612	+82.465%
2025-07-23	99.5500	99.5500	99.5500	99.5500	+0.050%	1	595	+87.946%
2025-07-22	100.1800	100.1800	98.8100	99.5000	-3.539%	24	595	+88.040%
2025-07-21	101.0000	103.1500	101.0000	103.1500	+2.913%	52	598	+81.386%
2025-07-18	101.0000	101.0000	100.1400	100.2300	-1.735%	27	547	+86.671%
2025-07-17	102.0000	102.9300	101.9900	102.0000	+3.051%	7	536	+83.431%
2025-07-15	99.3900	99.3900	98.9800	98.9800	+2.104%	6	535	+89.028%
2025-07-14	97.9600	103.6200	95.9200	96.9400	-0.062%	5	540	+93.006%
2025-07-11	97.0000	97.0000	97.0000	97.0000	0.000%	1	537	+92.887%
2025-07-10	94.9900	97.0000	94.9900	97.0000	+0.675%	3	538	+92.887%
2025-07-09	97.1500	97.1500	95.7500	96.3500	+1.091%	4	538	+94.188%
2025-07-08	94.6300	95.3100	94.6300	95.3100	+0.432%	2	538	+96.307%
2025-07-07	95.8600	95.8600	94.9000	94.9000	-3.655%	2	538	+97.155%
2025-07-03	95.9000	98.5000	95.9000	98.5000	+5.630%	5	538	+89.949%
2025-07-02	93.2500	93.2500	93.2500	93.2500	+3.462%	1	538	+100.643%
2025-07-01	90.1300	90.1300	90.1300	90.1300	-1.583%	1	538	+107.589%
2025-06-30	94.0400	94.0400	91.5800	91.5800	-0.802%	2	538	+104.302%
2025-06-27	92.3500	92.5000	88.4400	92.3200	+2.544%	22	538	+102.665%
2025-06-26	87.5600	92.5000	87.5600	90.0300	-0.519%	4	524	+107.820%
2025-06-25	90.5000	90.5000	90.5000	90.5000	+5.147%	1	523	+106.740%
2025-06-24	85.6400	87.1500	85.6400	86.0700	+6.128%	4	522	+117.381%
2025-06-23	81.5000	81.5000	81.1000	81.1000	-0.491%	2	520	+130.703%
2025-06-18	82.0000	82.0000	81.5000	81.5000	-3.310%	2	518	+129.571%
2025-06-17	84.2900	84.2900	84.2900	84.2900	+0.946%	1	518	+121.972%
2025-06-13	83.5000	83.5000	83.5000	83.5000	-2.907%	2	518	+124.072%
2025-06-11	86.0000	86.0000	86.0000	86.0000	+5.379%	1	518	+117.558%
2025-06-04	82.0000	82.0000	81.6100	81.6100	+5.987%	2	518	+129.261%
2025-06-02	77.0000	77.0000	77.0000	77.0000	-1.823%	2	518	+142.987%
2025-05-29	78.4300	78.4300	78.4300	78.4300	-0.292%	1	518	+138.557%
2025-05-27	77.2200	78.6600	77.0900	78.6600	+11.559%	5	518	+137.859%
2025-05-23	70.5100	70.5100	70.5100	70.5100	-5.974%	2	512	+165.352%
2025-05-21	74.9900	74.9900	74.9900	74.9900	-3.039%	1	512	+149.500%
2025-05-20	77.3000	77.4000	77.3000	77.3400	-1.201%	4	512	+141.919%
2025-05-15	78.2800	78.2800	78.2800	78.2800	-1.373%	500	508	+139.014%
2025-05-14	79.3700	79.3700	79.3700	79.3700	+11.162%	1	31	+135.731%
2025-05-12	69.9300	71.4000	69.9300	71.4000	+27.477%	5	32	+162.045%
2025-05-07	57.8300	57.8300	56.0100	56.0100	-8.150%	5	31	+234.047%
2025-05-05	60.9800	60.9800	60.9800	60.9800	+0.461%	1	27	+206.822%
2025-05-02	60.0500	60.7000	60.0500	60.7000	+23.474%	8	26	+208.237%
2025-04-30	49.1600	49.1600	49.1600	49.1600	+1.403%	1	25	+280.594%
2025-04-28	48.5900	48.5900	48.4800	48.4800	-3.040%	4	26	+285.932%
2025-04-25	50.0000	50.0000	50.0000	50.0000	+34.771%	2	23	+274.200%
2025-04-16	37.1000	37.1000	37.1000	37.1000	-10.451%	1	23	+404.313%
2025-04-11	41.4300	41.4300	41.4300	41.4300	+1.049%	2	23	+351.605%
2025-04-10	41.0000	41.0000	41.0000	41.0000	-9.890%	1	23	+356.341%
2025-04-09	45.5000	45.5000	45.5000	45.5000	+54.499%	1	23	+311.209%
2025-04-07	29.4500	29.4500	29.4500	29.4500	-1.833%	1	23	+535.314%
2025-04-04	32.0400	32.0400	30.0000	30.0000	-23.858%	10	23	+523.667%
2025-04-03	41.6900	41.6900	39.3900	39.4000	-22.441%	13	23	+374.873%
2025-04-02	50.8000	50.8000	50.8000	50.8000	+4.785%	3	20	+268.307%
2025-03-28	52.6200	52.6200	48.4800	48.4800	-16.052%	28	17	+285.932%
2025-03-26	57.8400	57.8400	57.7500	57.7500	-4.907%	2	9	+223.983%
2025-03-25	60.4300	60.7300	60.4300	60.7300	+2.067%	2	8	+208.085%
2025-03-24	60.6000	60.6000	59.5000	59.5000	+7.888%	2	8	+214.454%
2025-03-20	55.1500	55.1500	55.1500	55.1500	+6.058%	1	7	+239.257%
2025-03-18	52.0000	52.0000	52.0000	52.0000	+3.834%	4	6	+259.808%
2025-03-13	50.2100	50.2100	50.0800	50.0800	-9.308%	2	2	+273.602%
2025-03-10	55.2200	55.2200	55.2200	55.2200	-24.922%	1	2	+238.827%
2025-03-03	72.9900	73.5500	72.9900	73.5500	0.000%	2	1	+154.385%