Dark

QQQ20271217C570
QQQ Dec 17 2027 570.00 Call (QQQ271217C00570000)
option OPRA

EOD

Aug 6, 2026

200.47-2.353%(-4.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	200.4700	200.4700	200.4700	200.4700	-2.353%	1	717	0.000%
2026-08-05	205.3000	205.3000	205.3000	205.3000	+1.639%	5	716	-2.353%
2026-08-04	201.9900	201.9900	201.9900	201.9900	+8.702%	1	721	-0.753%
2026-08-03	185.8200	185.8200	185.8200	185.8200	+3.579%	1	720	+7.884%
2026-07-31	179.4000	179.4000	179.4000	179.4000	+2.403%	2	721	+11.745%
2026-07-30	173.0000	175.1900	173.0000	175.1900	+8.477%	3	721	+14.430%
2026-07-29	161.5000	161.5000	161.5000	161.5000	-5.112%	1	719	+24.130%
2026-07-28	167.0000	170.2000	167.0000	170.2000	-2.514%	5	718	+17.785%
2026-07-27	175.0500	175.0500	174.5900	174.5900	-5.576%	13	714	+14.823%
2026-07-23	184.9000	184.9000	184.9000	184.9000	-1.049%	2	703	+8.421%
2026-07-17	186.8600	186.8600	186.8600	186.8600	-7.614%	1	705	+7.284%
2026-07-08	202.2600	202.2600	202.2600	202.2600	-1.996%	1	705	-0.885%
2026-07-02	206.3800	206.3800	206.3800	206.3800	-8.276%	1	707	-2.864%
2026-06-30	225.0000	225.0000	225.0000	225.0000	+9.756%	1	707	-10.902%
2026-06-29	205.0000	205.0000	205.0000	205.0000	-2.959%	1	708	-2.210%
2026-06-25	210.2000	211.2500	210.2000	211.2500	-4.645%	14	707	-5.103%
2026-06-17	221.5400	221.5400	221.5400	221.5400	-4.467%	1	713	-9.511%
2026-06-15	231.9000	231.9000	231.9000	231.9000	+0.870%	2	713	-13.553%
2026-06-02	229.9000	229.9000	229.9000	229.9000	0.000%	1	713	-12.801%
2026-06-01	229.9000	229.9000	229.9000	229.9000	+1.073%	1	714	-12.801%
2026-05-29	227.4600	227.4600	227.4600	227.4600	+2.538%	2	715	-11.866%
2026-05-28	221.8300	221.8300	221.8300	221.8300	+14.051%	1	716	-9.629%
2026-05-18	194.5000	194.5000	194.5000	194.5000	-5.122%	1	717	+3.069%
2026-05-13	205.0000	205.0000	205.0000	205.0000	+5.588%	1	717	-2.210%
2026-05-12	194.1500	194.1500	194.1500	194.1500	-4.123%	1	718	+3.255%
2026-05-11	203.5000	203.5000	202.5000	202.5000	+1.407%	2	718	-1.002%
2026-05-08	197.0000	199.6900	197.0000	199.6900	+7.130%	13	719	+0.391%
2026-05-07	188.1100	188.1100	186.4000	186.4000	+0.588%	6	729	+7.548%
2026-05-06	182.4100	185.3100	182.4100	185.3100	+6.158%	10	734	+8.181%
2026-05-05	174.5600	174.5600	174.5600	174.5600	+3.905%	2	730	+14.843%
2026-05-01	168.0000	168.0000	168.0000	168.0000	+2.973%	6	722	+19.327%
2026-04-30	158.6300	163.1500	156.8100	163.1500	+5.612%	8	722	+22.875%
2026-04-28	156.1500	156.1500	154.4800	154.4800	-0.981%	8	722	+29.771%
2026-04-24	156.0100	156.0100	156.0100	156.0100	+3.606%	1	724	+28.498%
2026-04-23	153.9400	153.9400	145.9700	150.5800	+3.698%	7	724	+33.132%
2026-04-21	145.2100	145.2100	145.2100	145.2100	-0.007%	4	718	+38.055%
2026-04-20	145.2200	145.2200	145.2200	145.2200	-0.813%	2	718	+38.046%
2026-04-17	146.4100	146.4100	146.4100	146.4100	+8.629%	1	718	+36.924%
2026-04-15	135.0000	135.0000	134.7800	134.7800	+5.553%	2	719	+48.739%
2026-04-14	126.4700	127.6900	126.4700	127.6900	+5.897%	34	721	+56.997%
2026-04-13	120.5800	120.5800	120.5800	120.5800	+5.772%	1	744	+66.255%
2026-04-08	114.0000	114.0000	114.0000	114.0000	+12.570%	1	743	+75.851%
2026-04-07	101.2700	101.2700	101.2700	101.2700	-1.937%	1	744	+97.956%
2026-04-06	103.1800	103.2700	103.1800	103.2700	+9.570%	2	745	+94.122%
2026-04-02	94.0000	94.2500	94.0000	94.2500	-5.750%	2	744	+112.700%
2026-04-01	100.0000	100.0000	100.0000	100.0000	+8.354%	1	744	+100.470%
2026-03-31	89.5700	95.0500	89.5700	92.2900	+7.065%	6	745	+117.217%
2026-03-30	85.7900	86.2000	85.7900	86.2000	-2.356%	2	747	+132.564%
2026-03-27	91.2600	91.2600	88.2800	88.2800	-12.594%	2	747	+127.084%
2026-03-20	102.3100	102.3100	101.0000	101.0000	-4.102%	2	746	+98.485%
2026-03-19	104.9900	105.5000	104.9900	105.3200	-2.481%	501	746	+90.344%
2026-03-18	108.0000	108.0000	108.0000	108.0000	-6.266%	1	876	+85.620%
2026-03-17	114.1900	115.2200	114.1900	115.2200	+3.886%	6	876	+73.989%
2026-03-12	110.4900	110.9100	110.4900	110.9100	-6.279%	2	876	+80.750%
2026-03-11	118.0400	118.3400	118.0400	118.3400	+4.550%	2	876	+69.402%
2026-03-05	113.1900	113.1900	113.1900	113.1900	-4.400%	1	876	+77.109%
2026-03-04	118.4000	118.4000	118.4000	118.4000	+6.667%	1	876	+69.316%
2026-03-03	111.0000	111.0000	111.0000	111.0000	-4.120%	3	876	+80.604%
2026-03-02	115.7700	115.7700	115.7700	115.7700	-4.669%	1	879	+73.162%
2026-02-25	121.4400	121.4400	121.4400	121.4400	+9.062%	1	878	+65.077%
2026-02-23	110.1300	111.3500	110.1300	111.3500	-1.242%	2	878	+80.036%
2026-02-19	112.7500	112.7500	112.7500	112.7500	-1.096%	1	877	+77.800%
2026-02-13	114.0000	114.0000	114.0000	114.0000	+1.091%	1	876	+75.851%
2026-02-12	118.9100	118.9100	112.3900	112.7700	-5.632%	3	876	+77.769%
2026-02-11	119.5000	119.5000	119.5000	119.5000	+1.702%	6	878	+67.757%
2026-02-06	113.6500	117.5000	113.6500	117.5000	+8.796%	14	878	+70.613%
2026-02-05	115.0000	115.0000	108.0000	108.0000	-16.910%	6	890	+85.620%
2026-01-30	130.5400	130.5400	128.7500	129.9800	+0.955%	8	890	+54.231%
2026-01-29	139.0000	139.0000	128.7500	128.7500	-7.127%	10	896	+55.705%
2026-01-28	138.5000	138.6300	138.5000	138.6300	+1.956%	30	886	+44.608%
2026-01-27	135.9700	135.9700	135.9700	135.9700	+2.665%	3	916	+47.437%
2026-01-26	132.4400	132.4400	132.4400	132.4400	+0.715%	2	919	+51.367%
2026-01-23	129.3700	131.5000	129.3700	131.5000	+9.529%	2	921	+52.449%
2026-01-21	120.7500	120.7500	120.0600	120.0600	-2.588%	2	921	+66.975%
2026-01-20	123.2500	123.2500	123.2500	123.2500	-6.692%	1	920	+62.653%
2026-01-15	131.9000	134.3000	131.7700	132.0900	+1.288%	501	920	+51.768%
2026-01-07	130.3400	130.7700	130.3400	130.4100	+3.500%	22	636	+53.723%
2026-01-05	126.3800	126.3800	125.8300	126.0000	+3.118%	3	625	+59.103%
2026-01-02	123.0000	123.5100	122.1900	122.1900	-3.590%	12	625	+64.064%
2025-12-31	127.1900	127.1900	126.7400	126.7400	-0.479%	2	616	+58.174%
2025-12-30	127.1200	127.9900	127.1200	127.3500	-0.795%	4	616	+57.417%
2025-12-29	128.9700	128.9700	127.0400	128.3700	-1.888%	97	616	+56.166%
2025-12-26	130.8400	130.8400	130.8400	130.8400	+2.107%	1	586	+53.218%
2025-12-22	128.0500	128.1400	128.0500	128.1400	+4.519%	136	586	+56.446%
2025-12-18	122.6000	122.6000	122.6000	122.6000	+5.918%	1	586	+63.515%
2025-12-17	117.4100	117.7200	115.4700	115.7500	-13.645%	64	586	+73.192%
2025-12-09	134.0400	134.0400	134.0400	134.0400	-0.342%	1	556	+49.560%
2025-12-05	137.3500	137.3500	134.5000	134.5000	+2.656%	16	557	+49.048%
2025-12-03	131.4200	131.4200	131.0200	131.0200	+4.482%	2	557	+53.007%
2025-11-26	125.4000	125.4000	125.4000	125.4000	+2.176%	1	558	+59.864%
2025-11-24	119.9900	122.7300	119.9900	122.7300	+9.093%	3	558	+63.342%
2025-11-21	110.0000	112.5000	107.4500	112.5000	-7.764%	7	558	+78.196%
2025-11-20	121.9700	121.9700	121.9700	121.9700	+3.496%	1	556	+64.360%
2025-11-19	117.8500	117.8500	117.8500	117.8500	+1.595%	1	556	+70.106%
2025-11-18	115.2700	116.0000	115.2700	116.0000	-9.375%	2	557	+72.819%
2025-11-14	121.7000	128.0000	121.7000	128.0000	-1.871%	5	557	+56.617%
2025-11-13	131.1000	131.1000	130.4400	130.4400	-3.905%	2	556	+53.688%
2025-11-12	135.7400	135.7400	135.7400	135.7400	-0.132%	1	557	+47.687%
2025-11-10	134.6800	135.9200	134.6800	135.9200	+10.280%	2	556	+47.491%
2025-11-07	121.1600	123.2500	121.1300	123.2500	-6.345%	9	556	+62.653%
2025-11-06	131.6000	131.6000	131.6000	131.6000	-5.683%	1	553	+52.333%
2025-10-30	139.5300	139.5300	139.5300	139.5300	-4.862%	1	553	+43.675%
2025-10-29	145.0000	146.6600	144.9800	146.6600	+6.615%	3	553	+36.690%
2025-10-27	137.1600	137.5600	137.1600	137.5600	+4.928%	2	556	+45.733%
2025-10-24	131.1000	131.1000	131.1000	131.1000	+7.574%	1	556	+52.914%
2025-10-22	121.8700	121.8700	121.8700	121.8700	-3.508%	1	556	+64.495%
2025-10-20	125.6000	126.3000	125.6000	126.3000	+5.779%	2	555	+58.725%
2025-10-17	120.5000	120.5000	119.4000	119.4000	+0.683%	3	557	+67.898%
2025-10-15	118.5900	118.5900	118.5900	118.5900	-0.753%	1	560	+69.045%
2025-10-13	118.0100	119.4900	118.0100	119.4900	+6.242%	3	560	+67.771%
2025-10-10	119.6400	119.6400	112.4700	112.4700	-10.532%	7	562	+78.243%
2025-10-08	125.7100	125.7100	125.7100	125.7100	+3.457%	1	562	+59.470%
2025-10-07	121.5100	121.5100	121.5100	121.5100	-2.402%	1	563	+64.982%
2025-10-06	124.5000	124.5000	124.5000	124.5000	+1.368%	1	563	+61.020%
2025-10-03	123.3000	123.3100	121.7600	122.8200	+0.904%	11	563	+63.223%
2025-10-02	121.7200	121.7200	121.7200	121.7200	+5.085%	1	572	+64.698%
2025-10-01	115.8300	115.8300	115.8300	115.8300	+0.407%	1	571	+73.073%
2025-09-29	118.9800	118.9800	115.3600	115.3600	-2.658%	8	572	+73.778%
2025-09-22	116.2100	118.5100	116.2100	118.5100	+2.199%	6	578	+69.159%
2025-09-19	115.9600	115.9600	115.9600	115.9600	+1.160%	4	584	+72.879%
2025-09-18	115.2100	115.2100	114.6300	114.6300	+5.040%	8	584	+74.884%
2025-09-16	109.7500	109.7500	109.1300	109.1300	+1.300%	3	587	+83.698%
2025-09-15	107.0000	107.7300	107.0000	107.7300	+3.846%	2	590	+86.086%
2025-09-12	104.2400	104.2400	103.7400	103.7400	-0.499%	10	590	+93.243%
2025-09-11	102.9900	104.2600	102.9900	104.2600	+3.228%	9	591	+92.279%
2025-09-10	101.7500	101.7500	101.0000	101.0000	-0.424%	3	596	+98.485%
2025-09-09	98.9900	101.4300	98.9900	101.4300	-0.461%	60	599	+97.644%
2025-09-08	100.5000	101.9000	100.5000	101.9000	+4.599%	5	598	+96.732%
2025-09-05	100.0000	100.0000	96.4500	97.4200	+0.745%	23	595	+105.779%
2025-09-04	97.0000	97.0000	96.6100	96.7000	+2.187%	11	590	+107.311%
2025-09-03	97.3800	97.3800	94.6300	94.6300	+3.920%	21	591	+111.846%
2025-09-02	91.0000	91.0600	89.4500	91.0600	-4.809%	8	572	+120.152%
2025-08-29	96.0000	96.0000	94.5100	95.6600	-4.759%	20	568	+109.565%
2025-08-28	99.5000	100.4400	99.5000	100.4400	+1.117%	12	568	+99.592%
2025-08-27	97.5200	99.3300	97.5200	99.3300	+3.989%	6	579	+101.822%
2025-08-26	95.8500	95.8500	95.5200	95.5200	-2.550%	2	578	+109.872%
2025-08-25	96.1100	98.0200	96.1100	98.0200	+1.104%	13	578	+104.519%
2025-08-22	95.0000	97.5300	95.0000	96.9500	+4.641%	12	565	+106.777%
2025-08-21	92.8000	92.8000	92.6500	92.6500	-1.268%	2	566	+116.373%
2025-08-20	94.0000	94.2400	92.0000	93.8400	-1.882%	27	565	+113.630%
2025-08-19	98.5300	99.0200	95.6000	95.6400	-7.532%	27	545	+109.609%
2025-08-18	101.7200	103.4300	101.7200	103.4300	+1.174%	2	554	+93.822%
2025-08-15	102.3500	102.3500	101.0000	102.2300	-1.702%	104	553	+96.097%
2025-08-14	104.4000	104.7000	103.3000	104.0000	+0.386%	64	559	+92.760%
2025-08-13	103.5100	103.6500	103.5000	103.6000	+0.126%	22	556	+93.504%
2025-08-12	102.9000	103.4700	102.9000	103.4700	+3.325%	6	556	+93.747%
2025-08-11	99.5000	100.1400	99.5000	100.1400	+0.140%	2	557	+100.190%
2025-08-08	100.0000	100.0000	100.0000	100.0000	+4.712%	1	557	+100.470%
2025-08-07	98.5000	98.5000	95.5000	95.5000	-1.546%	19	556	+109.916%
2025-08-06	94.4500	97.0000	94.4500	97.0000	+3.137%	4	542	+106.670%
2025-08-05	94.0500	94.0500	94.0500	94.0500	+1.775%	6	540	+113.153%
2025-08-04	91.5000	93.2000	91.5000	92.4100	+5.853%	7	540	+116.935%
2025-08-01	89.3000	90.5100	87.3000	87.3000	-10.946%	46	541	+129.633%
2025-07-31	101.9100	102.0000	98.0300	98.0300	+0.071%	15	584	+104.499%
2025-07-30	99.5000	99.6700	97.9600	97.9600	+0.938%	4	588	+104.645%
2025-07-29	99.6400	99.7000	97.0500	97.0500	-0.726%	40	589	+106.564%
2025-07-28	98.7700	100.0000	97.7600	97.7600	-0.499%	16	586	+105.063%
2025-07-25	97.7000	98.2500	97.7000	98.2500	+0.255%	53	584	+104.041%
2025-07-24	96.6900	98.0000	96.6900	98.0000	+2.083%	11	533	+104.561%
2025-07-23	94.8000	96.0000	94.8000	96.0000	+2.509%	9	524	+108.823%
2025-07-22	93.6500	93.6500	93.6500	93.6500	-2.448%	2	529	+114.063%
2025-07-21	97.0000	97.4100	96.0000	96.0000	+1.053%	8	529	+108.823%
2025-07-17	93.8400	95.4000	93.8400	95.0000	+4.281%	3	529	+111.021%
2025-07-16	91.1000	91.1000	91.1000	91.1000	-4.467%	1	528	+120.055%
2025-07-15	95.3600	95.3600	95.3600	95.3600	+5.300%	1	527	+110.224%
2025-07-10	90.5500	90.5600	90.5500	90.5600	-1.351%	2	528	+121.367%
2025-07-09	90.3600	91.8000	90.3600	91.8000	+1.594%	3	529	+118.377%
2025-07-07	90.3600	90.3600	90.3600	90.3600	-2.943%	10	529	+121.857%
2025-07-03	91.9200	93.1000	91.8100	93.1000	+5.711%	4	522	+115.328%
2025-07-02	88.0700	88.0700	88.0700	88.0700	+0.422%	1	522	+127.626%
2025-07-01	88.0400	88.0400	85.1000	87.7000	0.000%	35	522	+128.586%
2025-06-30	87.7000	87.7000	87.7000	87.7000	+0.206%	2	490	+128.586%
2025-06-27	86.8900	87.5200	86.8100	87.5200	+2.579%	40	490	+129.056%
2025-06-26	83.5000	85.3200	83.5000	85.3200	+3.418%	4	492	+134.962%
2025-06-25	82.8700	82.8700	81.9300	82.5000	+7.046%	100	492	+142.994%
2025-06-23	77.0700	77.0700	77.0700	77.0700	+3.491%	3	471	+160.114%
2025-06-20	78.5000	78.5000	74.4700	74.4700	-2.666%	16	468	+169.196%
2025-06-18	76.5100	76.5100	76.5100	76.5100	-1.910%	1	463	+162.018%
2025-06-17	78.0000	78.0000	78.0000	78.0000	+1.615%	1	463	+157.013%
2025-06-13	76.7600	76.7600	76.7600	76.7600	-5.862%	6	463	+161.165%
2025-06-11	81.5400	81.5400	81.5400	81.5400	+3.215%	5	466	+145.855%
2025-06-10	79.0000	79.0000	79.0000	79.0000	-1.102%	1	466	+153.759%
2025-06-09	79.5600	79.8800	79.5000	79.8800	+1.371%	3	467	+150.964%
2025-06-06	80.0000	80.0000	78.3700	78.8000	+2.391%	12	465	+154.404%
2025-06-04	76.9600	76.9600	76.9600	76.9600	-0.130%	1	459	+160.486%
2025-06-03	76.8600	77.0600	76.8600	77.0600	+3.771%	5	459	+160.148%
2025-06-02	72.4700	74.2600	67.8300	74.2600	+0.719%	81	456	+169.957%
2025-05-29	73.7300	73.7300	73.7300	73.7300	+0.436%	1	423	+171.897%
2025-05-27	73.4100	73.4100	73.4100	73.4100	+9.160%	1	422	+173.083%
2025-05-23	67.0900	67.2500	67.0900	67.2500	-11.408%	4	422	+198.097%
2025-05-19	75.9100	75.9100	75.9100	75.9100	+1.565%	4	422	+164.089%
2025-05-16	73.2600	74.7400	73.2600	74.7400	+10.595%	6	418	+168.223%
2025-05-12	67.5800	67.5800	67.5800	67.5800	+35.160%	2	418	+196.641%
2025-04-30	47.3600	50.0000	47.3600	50.0000	+7.805%	2	418	+300.940%
2025-04-28	46.8500	46.8500	46.3800	46.3800	+29.192%	2	419	+332.234%
2025-04-22	35.9000	35.9000	35.9000	35.9000	+19.627%	3	418	+458.412%
2025-04-21	32.0000	32.0000	30.0100	30.0100	-32.833%	2	415	+568.011%
2025-04-14	44.6800	44.6800	44.6800	44.6800	+12.516%	3	415	+348.679%
2025-04-11	39.7100	39.7100	39.7100	39.7100	-10.158%	2	412	+404.835%
2025-04-09	35.0000	44.2000	35.0000	44.2000	+61.373%	6	412	+353.552%
2025-04-07	27.3900	27.3900	27.3900	27.3900	-0.182%	10	407	+631.909%
2025-04-04	31.0800	31.2100	27.4400	27.4400	-24.073%	24	408	+630.576%
2025-04-03	38.2800	38.2800	36.1400	36.1400	-16.766%	14	408	+454.704%
2025-04-01	42.8700	43.4200	42.8700	43.4200	+4.702%	3	408	+361.700%
2025-03-31	39.5000	41.4700	39.5000	41.4700	-8.252%	12	406	+383.410%
2025-03-28	49.7500	49.7500	44.6400	45.2000	-12.079%	28	404	+343.518%
2025-03-27	51.4100	51.4100	51.4100	51.4100	+4.983%	1	394	+289.944%
2025-03-10	53.6400	53.6400	47.4000	48.9700	-19.058%	70	393	+309.373%
2025-03-06	60.5000	60.5000	60.5000	60.5000	-6.923%	2	415	+231.355%
2025-03-05	65.0000	65.0000	65.0000	65.0000	+2.897%	2	415	+208.415%
2025-03-04	59.1700	63.1700	58.8200	63.1700	-8.090%	73	413	+217.350%
2025-03-03	68.7900	68.7900	68.4800	68.7300	0.000%	686	343	+191.678%