Dark

QQQ20271217C565
QQQ Dec 17 2027 565.00 Call (QQQ271217C00565000)
option OPRA

EOD

Aug 6, 2026

207.00+20.000%(+34.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	208.8800	208.8800	207.0000	207.0000	+20.000%	2	329	0.000%
2026-07-30	173.0000	173.0000	172.5000	172.5000	-6.509%	2	331	+20.000%
2026-07-24	184.5100	184.5100	184.5100	184.5100	-13.497%	1	332	+12.189%
2026-06-25	209.1500	213.3000	209.1500	213.3000	-8.215%	37	331	-2.954%
2026-06-15	232.3900	232.3900	232.3900	232.3900	+12.811%	1	343	-10.926%
2026-06-11	206.0000	206.0000	206.0000	206.0000	-7.561%	1	343	+0.485%
2026-05-27	222.8500	222.8500	222.8500	222.8500	+1.153%	7	343	-7.112%
2026-05-26	220.3100	220.3100	220.3100	220.3100	+4.576%	1	343	-6.041%
2026-05-22	211.1000	211.1000	210.6700	210.6700	+1.768%	2	342	-1.742%
2026-05-21	206.9100	207.0100	206.8900	207.0100	+0.451%	3	343	-0.005%
2026-05-20	205.8200	206.0800	205.3900	206.0800	+3.035%	5	343	+0.446%
2026-05-08	200.0100	200.0100	200.0100	200.0100	+4.690%	1	349	+3.495%
2026-05-06	191.0500	191.0500	191.0500	191.0500	+17.209%	1	350	+8.349%
2026-04-24	163.0000	163.0000	163.0000	163.0000	+11.263%	10	351	+26.994%
2026-04-21	146.5000	146.5000	146.5000	146.5000	-2.916%	1	342	+41.297%
2026-04-17	148.5000	150.9000	148.5000	150.9000	+10.186%	3	342	+37.177%
2026-04-15	136.9500	136.9500	136.9500	136.9500	+17.051%	1	344	+51.150%
2026-04-08	117.0000	117.0000	117.0000	117.0000	+20.619%	1	343	+76.923%
2026-03-31	94.5000	97.0000	94.5000	97.0000	+4.571%	3	343	+113.402%
2026-03-30	91.7300	92.7600	88.6800	92.7600	+1.956%	5	344	+123.157%
2026-03-27	94.1700	94.1700	89.6700	90.9800	-17.291%	6	343	+127.523%
2026-03-19	108.7200	110.0000	108.7200	110.0000	-3.517%	2	341	+88.182%
2026-03-16	114.0500	114.0500	114.0100	114.0100	+3.176%	2	340	+81.563%
2026-03-13	110.5000	110.5000	110.5000	110.5000	-4.055%	1	340	+87.330%
2026-03-12	115.1700	115.1700	115.1700	115.1700	-3.478%	1	340	+79.734%
2026-03-11	119.3200	119.3200	119.3200	119.3200	+0.269%	1	341	+73.483%
2026-03-09	114.5100	119.0000	114.5100	119.0000	+0.617%	3	342	+73.950%
2026-03-06	118.2700	118.2700	118.2700	118.2700	+1.957%	1	343	+75.023%
2026-03-05	116.0000	116.0000	116.0000	116.0000	+4.505%	4	342	+78.448%
2026-02-17	111.0000	111.0000	111.0000	111.0000	-3.713%	1	342	+86.486%
2026-02-13	115.2800	115.2800	115.2800	115.2800	-7.554%	1	343	+79.563%
2026-02-11	124.7000	124.7000	124.7000	124.7000	+9.878%	4	345	+65.998%
2026-02-05	116.5000	116.5000	113.4900	113.4900	-13.366%	3	345	+82.395%
2026-01-30	131.0000	131.0000	131.0000	131.0000	-0.795%	5	347	+58.015%
2026-01-29	132.0500	132.0500	132.0500	132.0500	-5.130%	45	346	+56.759%
2026-01-27	139.7200	139.7200	139.1900	139.1900	+4.434%	2	345	+48.718%
2026-01-26	136.0000	136.0000	133.2800	133.2800	+4.125%	2	346	+55.312%
2026-01-21	124.0000	129.4200	123.2400	128.0000	-5.958%	8	348	+61.719%
2026-01-12	136.1100	136.1100	136.1100	136.1100	+2.108%	3	346	+52.083%
2026-01-07	133.5200	133.8700	133.3000	133.3000	+3.994%	40	349	+55.289%
2026-01-05	130.5100	130.5100	128.1800	128.1800	-2.026%	4	333	+61.492%
2025-12-30	130.8300	130.8300	130.8300	130.8300	-0.441%	1	333	+58.221%
2025-12-29	130.8000	131.5600	130.4400	131.4100	-2.710%	192	333	+57.522%
2025-12-26	135.0700	135.0700	135.0700	135.0700	+0.484%	3	289	+53.254%
2025-12-24	134.4200	134.4200	134.4200	134.4200	+11.961%	1	289	+53.995%
2025-12-17	119.7500	120.5300	119.5100	120.0600	-4.502%	334	289	+72.414%
2025-12-16	125.7200	125.7200	125.7200	125.7200	-8.012%	1	153	+64.652%
2025-12-11	137.0000	137.0000	136.6700	136.6700	+1.282%	2	153	+51.460%
2025-12-04	134.9400	134.9400	134.9400	134.9400	+3.896%	1	154	+53.402%
2025-12-01	129.8800	129.8800	129.8800	129.8800	-1.367%	1	154	+59.378%
2025-11-26	131.0500	131.6800	131.0500	131.6800	+5.378%	4	150	+57.199%
2025-11-07	123.7700	124.9600	123.7700	124.9600	-15.841%	2	150	+65.653%
2025-10-29	148.5400	149.5300	148.4800	148.4800	+2.400%	4	149	+39.413%
2025-10-28	145.0000	145.0000	145.0000	145.0000	+16.037%	1	150	+42.759%
2025-10-22	124.9600	124.9600	124.9600	124.9600	+0.016%	1	150	+65.653%
2025-10-17	123.0000	124.9400	119.9000	124.9400	+4.992%	5	150	+65.680%
2025-10-14	119.0000	119.0000	119.0000	119.0000	+1.199%	1	154	+73.950%
2025-10-10	122.6800	122.6800	117.5900	117.5900	-8.916%	2	153	+76.035%
2025-10-08	129.1000	129.1000	129.1000	129.1000	+2.558%	1	154	+60.341%
2025-10-03	125.8800	125.8800	125.8800	125.8800	+6.425%	1	154	+64.442%
2025-10-01	118.2800	118.2800	118.2800	118.2800	-1.597%	1	154	+75.008%
2025-09-29	120.2000	120.2000	120.2000	120.2000	+1.495%	1	154	+72.213%
2025-09-19	119.2400	119.2400	118.4300	118.4300	+2.245%	2	154	+74.787%
2025-09-18	115.8300	115.8300	115.8300	115.8300	+3.327%	2	152	+78.710%
2025-09-17	110.9200	112.3200	110.7800	112.1000	+0.188%	5	151	+84.657%
2025-09-16	111.9400	111.9400	111.4800	111.8900	-0.772%	3	147	+85.003%
2025-09-15	113.2900	113.2900	112.4100	112.7600	+6.377%	3	147	+83.576%
2025-09-10	106.0000	106.0000	106.0000	106.0000	+2.267%	18	147	+95.283%
2025-09-09	103.1800	103.8200	103.1800	103.6500	+0.592%	6	147	+99.711%
2025-09-08	103.0000	103.0400	103.0000	103.0400	+0.645%	2	151	+100.893%
2025-09-05	102.3800	102.3800	102.3800	102.3800	+2.750%	1	153	+102.188%
2025-09-04	99.2300	99.6400	99.2300	99.6400	+2.743%	2	153	+107.748%
2025-09-03	97.0900	99.1000	96.9800	96.9800	+1.306%	7	152	+113.446%
2025-09-02	94.3600	95.7300	94.1000	95.7300	-1.926%	17	148	+116.233%
2025-08-29	100.0000	100.0000	97.6100	97.6100	-1.771%	12	131	+112.068%
2025-08-26	99.3700	99.3700	99.3700	99.3700	-0.531%	10	131	+108.312%
2025-08-25	99.9000	99.9000	99.9000	99.9000	-0.538%	1	131	+107.207%
2025-08-22	100.4400	100.4400	100.4400	100.4400	+5.393%	1	132	+106.093%
2025-08-21	94.2500	95.3000	94.2500	95.3000	-0.042%	20	132	+117.209%
2025-08-20	95.3400	95.3400	95.3400	95.3400	-5.257%	1	118	+117.118%
2025-08-19	99.1200	100.6300	98.1400	100.6300	-4.326%	9	117	+105.704%
2025-08-13	105.1800	105.1800	105.1800	105.1800	-0.820%	2	116	+96.805%
2025-08-12	106.0500	106.0500	106.0500	106.0500	+2.286%	2	118	+95.191%
2025-08-08	103.6800	103.6800	103.6800	103.6800	+3.732%	1	120	+99.653%
2025-08-07	100.0000	100.0000	99.9500	99.9500	+2.209%	2	120	+107.104%
2025-08-06	97.2900	97.7900	97.2900	97.7900	+3.613%	26	119	+111.678%
2025-08-05	94.5700	94.5700	94.3800	94.3800	+2.066%	3	94	+119.326%
2025-08-01	98.0500	98.0500	92.4700	92.4700	-9.361%	2	91	+123.856%
2025-07-31	104.3400	104.3400	102.0200	102.0200	+2.112%	3	90	+102.901%
2025-07-30	102.5000	102.5000	99.9100	99.9100	+0.010%	15	89	+107.186%
2025-07-29	99.9000	99.9000	99.9000	99.9000	-0.617%	5	75	+107.207%
2025-07-28	103.5300	103.5300	100.5200	100.5200	+0.520%	9	75	+105.929%
2025-07-25	100.2000	103.0000	100.0000	100.0000	+0.472%	60	73	+107.000%
2025-07-24	100.0300	100.0300	99.2400	99.5300	+1.375%	80	104	+107.977%
2025-07-22	98.0000	98.1800	95.8100	98.1800	+0.184%	8	49	+110.837%
2025-07-21	99.5000	101.2000	98.0000	98.0000	+2.083%	115	46	+111.224%
2025-07-18	97.4100	97.4100	96.0000	96.0000	-2.686%	2	63	+115.625%
2025-07-17	96.8900	98.6500	96.6700	98.6500	+2.653%	43	64	+109.833%
2025-07-15	97.6000	97.6000	96.1000	96.1000	+2.441%	10	38	+115.401%
2025-07-10	92.8100	93.8100	92.8100	93.8100	+2.772%	2	33	+120.659%
2025-07-07	91.2800	91.2800	91.2800	91.2800	-4.758%	1	31	+126.775%
2025-07-03	94.8800	95.8400	94.8800	95.8400	+9.257%	3	28	+115.985%
2025-07-01	87.7200	87.7200	87.7200	87.7200	-0.318%	1	28	+135.978%
2025-06-27	88.0000	88.0000	88.0000	88.0000	+0.045%	1	28	+135.227%
2025-06-26	87.9700	87.9700	87.9600	87.9600	+3.629%	2	28	+135.334%
2025-06-25	84.8800	84.8800	84.8800	84.8800	+1.604%	1	28	+143.874%
2025-06-24	83.5400	83.5400	83.5400	83.5400	+4.230%	2	27	+147.785%
2025-06-20	80.1500	80.1500	80.1500	80.1500	-0.422%	2	27	+158.266%
2025-06-17	80.4900	80.4900	80.4900	80.4900	-3.024%	1	26	+157.175%
2025-06-16	83.0000	83.0000	83.0000	83.0000	+1.529%	1	26	+149.398%
2025-06-09	81.7500	81.7500	81.7500	81.7500	+0.319%	2	26	+153.211%
2025-06-06	81.4900	81.4900	81.4900	81.4900	+1.280%	4	24	+154.019%
2025-06-05	80.4600	80.4600	80.4600	80.4600	+8.847%	1	24	+157.271%
2025-06-02	74.1600	74.1600	73.9200	73.9200	-0.377%	2	23	+180.032%
2025-05-30	74.2000	74.2000	74.2000	74.2000	+6.763%	2	23	+178.976%
2025-05-23	69.5000	69.5000	69.5000	69.5000	-7.135%	2	21	+197.842%
2025-05-20	74.8400	74.8400	74.8400	74.8400	-0.518%	1	21	+176.590%
2025-05-16	75.2300	75.2300	75.2300	75.2300	+2.354%	2	20	+175.156%
2025-05-14	73.5000	73.5000	73.5000	73.5000	+1.379%	7	21	+181.633%
2025-05-13	72.5000	72.5000	72.5000	72.5000	+7.090%	1	16	+185.517%
2025-05-12	72.5000	72.5000	67.5800	67.7000	+10.404%	5	16	+205.761%
2025-05-08	61.4100	61.4100	61.3200	61.3200	+26.616%	2	12	+237.573%
2025-04-30	46.0000	48.4300	46.0000	48.4300	-3.140%	2	11	+327.421%
2025-04-29	50.0000	50.0000	50.0000	50.0000	+29.299%	1	11	+314.000%
2025-04-10	38.6700	38.6700	38.6700	38.6700	+30.598%	1	11	+435.299%
2025-04-04	33.7300	33.7300	29.6100	29.6100	-25.882%	6	11	+599.088%
2025-04-03	39.9500	39.9500	39.9500	39.9500	-16.805%	1	12	+418.148%
2025-04-02	48.0200	48.0200	48.0200	48.0200	+11.597%	1	12	+331.070%
2025-03-31	42.7300	43.0300	42.7300	43.0300	-26.733%	2	11	+381.060%
2025-03-24	58.1600	58.7300	58.1600	58.7300	+7.367%	2	10	+252.460%
2025-03-10	54.7000	54.7000	54.7000	54.7000	-15.924%	5	8	+278.428%
2025-03-05	65.0600	65.0600	65.0600	65.0600	-8.198%	1	3	+218.168%
2025-03-03	71.0500	71.0500	70.8700	70.8700	0.000%	4	2	+192.084%