Dark

QQQ20271217C575
QQQ Dec 17 2027 575.00 Call (QQQ271217C00575000)
option OPRA

EOD

Aug 4, 2026

206.50+11.423%(+21.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	198.9000	206.5000	198.9000	206.5000	+11.423%	2	714	0.000%
2026-07-23	185.0000	185.3300	185.0000	185.3300	-5.032%	2	714	+11.423%
2026-07-22	195.1500	195.1500	195.1500	195.1500	+2.173%	1	714	+5.816%
2026-07-21	191.0000	191.0000	191.0000	191.0000	-7.729%	6	714	+8.115%
2026-07-14	207.0000	207.0000	207.0000	207.0000	+3.459%	2	714	-0.242%
2026-07-07	200.0800	200.0800	200.0800	200.0800	-6.373%	6	716	+3.209%
2026-06-25	213.7000	213.7000	213.7000	213.7000	+1.352%	1	716	-3.369%
2026-06-23	208.3400	210.8500	208.3400	210.8500	-5.567%	2	716	-2.063%
2026-06-18	223.2800	223.2800	223.2800	223.2800	+1.704%	1	717	-7.515%
2026-06-17	219.5400	219.5400	219.5400	219.5400	-1.657%	1	717	-5.940%
2026-06-16	223.2400	223.2400	223.2400	223.2400	+11.620%	1	717	-7.499%
2026-06-11	193.1100	200.0000	193.1100	200.0000	+7.527%	3	716	+3.250%
2026-06-10	186.0000	186.0000	186.0000	186.0000	-4.859%	5	714	+11.022%
2026-06-09	195.5000	195.5000	195.5000	195.5000	-4.639%	15	714	+5.627%
2026-06-08	205.0100	205.0100	205.0100	205.0100	-6.814%	10	716	+0.727%
2026-05-28	218.0300	220.0000	218.0300	220.0000	+10.386%	6	716	-6.136%
2026-05-21	199.3000	199.3000	199.3000	199.3000	+0.100%	1	717	+3.613%
2026-05-20	199.1000	199.1000	199.1000	199.1000	+6.175%	1	717	+3.717%
2026-05-19	187.5200	187.5200	187.5200	187.5200	-4.292%	1	718	+10.122%
2026-05-18	195.9300	195.9300	195.9300	195.9300	-1.577%	1	718	+5.395%
2026-05-15	199.0000	199.7100	199.0000	199.0700	-4.279%	4	718	+3.732%
2026-05-14	203.5300	207.9700	203.5300	207.9700	+2.961%	6	719	-0.707%
2026-05-13	201.9900	201.9900	201.9900	201.9900	+1.396%	1	720	+2.233%
2026-05-11	199.2100	199.2100	199.2100	199.2100	+2.606%	1	720	+3.659%
2026-05-08	191.8800	194.1500	191.8800	194.1500	+17.361%	3	720	+6.361%
2026-05-01	165.4300	165.4300	165.4300	165.4300	+8.836%	1	721	+24.826%
2026-04-30	152.0000	152.0000	152.0000	152.0000	-1.554%	1	721	+35.855%
2026-04-27	154.4000	154.4000	154.4000	154.4000	-1.026%	2	721	+33.744%
2026-04-24	155.6300	156.0000	155.6300	156.0000	+11.460%	2	721	+32.372%
2026-04-20	142.8700	142.8700	139.9600	139.9600	-2.297%	2	721	+47.542%
2026-04-17	141.8000	143.2500	141.8000	143.2500	+3.639%	2	721	+44.154%
2026-04-16	134.5000	138.2200	134.5000	138.2200	+2.628%	3	722	+49.400%
2026-04-15	129.6500	134.6800	129.6500	134.6800	+17.256%	3	722	+53.326%
2026-04-10	114.8600	114.8600	114.8600	114.8600	+4.418%	1	724	+79.784%
2026-04-08	112.5000	112.5000	110.0000	110.0000	+11.902%	2	725	+87.727%
2026-04-07	98.3000	98.3000	98.3000	98.3000	+2.545%	1	723	+110.071%
2026-04-02	92.2500	95.8600	92.2500	95.8600	-0.374%	16	735	+115.418%
2026-04-01	96.2200	96.2200	96.2200	96.2200	+3.251%	1	735	+114.612%
2026-03-31	93.1900	93.1900	93.1900	93.1900	+10.297%	2	736	+121.590%
2026-03-30	83.0800	85.2700	83.0800	84.4900	-0.600%	4	736	+144.408%
2026-03-27	89.5200	89.5200	85.0000	85.0000	-12.821%	3	737	+142.941%
2026-03-26	97.5000	97.5000	97.5000	97.5000	-3.322%	1	736	+111.795%
2026-03-25	102.0000	102.0000	100.8500	100.8500	-1.127%	2	738	+104.760%
2026-03-23	104.0000	105.2900	102.0000	102.0000	+4.476%	4	738	+102.451%
2026-03-20	100.5000	100.5000	97.6300	97.6300	-15.391%	16	739	+111.513%
2026-03-10	114.8900	115.3900	114.8900	115.3900	+7.841%	2	724	+78.958%
2026-03-09	107.0000	107.0000	107.0000	107.0000	-4.070%	1	724	+92.991%
2026-03-05	111.5400	111.5400	111.5400	111.5400	-0.224%	2	725	+85.135%
2026-02-26	111.8800	111.8800	111.7900	111.7900	-5.511%	2	725	+84.721%
2026-02-25	118.3100	118.3100	118.3100	118.3100	+7.165%	1	727	+74.541%
2026-02-13	108.0000	110.4000	108.0000	110.4000	-6.686%	2	727	+87.047%
2026-02-09	118.3100	118.3100	118.3100	118.3100	+9.142%	1	727	+74.541%
2026-02-05	108.0000	110.2300	106.2900	108.4000	-4.912%	6	727	+90.498%
2026-02-04	112.5000	114.0000	110.4600	114.0000	-4.682%	8	725	+81.140%
2026-02-03	119.6000	119.6000	119.6000	119.6000	-6.926%	1	722	+72.659%
2026-02-02	125.0000	128.5000	125.0000	128.5000	+3.637%	2	721	+60.700%
2026-01-30	123.9900	123.9900	123.9900	123.9900	-5.697%	3	721	+66.546%
2026-01-27	132.1300	132.1300	131.4800	131.4800	+6.024%	6	730	+57.058%
2026-01-22	124.0100	124.0100	124.0100	124.0100	+4.871%	1	726	+66.519%
2026-01-21	118.2500	118.2500	118.2500	118.2500	-6.337%	1	725	+74.630%
2026-01-16	126.2500	126.2500	126.2500	126.2500	-2.132%	1	725	+63.564%
2026-01-15	129.0000	129.0000	129.0000	129.0000	+6.647%	2	725	+60.078%
2026-01-14	120.9600	120.9600	120.9600	120.9600	-6.710%	2	725	+70.718%
2026-01-13	129.8100	129.8100	129.6600	129.6600	+0.512%	2	723	+59.263%
2026-01-09	129.0000	129.0000	129.0000	129.0000	+4.041%	1	722	+60.078%
2026-01-08	123.9900	123.9900	123.9900	123.9900	-2.799%	3	722	+66.546%
2026-01-07	127.7100	127.7800	127.5600	127.5600	+1.763%	80	722	+61.885%
2026-01-06	123.8900	125.3500	123.8900	125.3500	+1.654%	11	723	+64.739%
2026-01-05	123.3000	123.3100	123.3000	123.3100	-1.091%	2	723	+67.464%
2025-12-29	123.8300	125.0600	123.8200	124.6700	-2.419%	126	723	+65.637%
2025-12-26	127.7600	127.7600	127.7600	127.7600	+0.996%	1	660	+61.631%
2025-12-24	126.7400	126.7400	126.5000	126.5000	+0.262%	2	660	+63.241%
2025-12-23	125.7000	126.1700	125.7000	126.1700	+0.936%	10	660	+63.668%
2025-12-22	125.0000	125.0000	125.0000	125.0000	+5.104%	1	657	+65.200%
2025-12-18	118.9300	118.9300	118.9300	118.9300	+5.584%	1	656	+73.632%
2025-12-17	120.0900	120.0900	112.4000	112.6400	-4.542%	73	656	+83.327%
2025-12-16	118.0000	118.0000	118.0000	118.0000	-4.923%	3	659	+75.000%
2025-12-12	121.5800	124.1100	120.9300	124.1100	-4.110%	3	662	+66.385%
2025-12-09	129.4300	129.4300	129.4300	129.4300	+0.326%	1	662	+59.546%
2025-12-04	128.4600	129.0100	128.4600	129.0100	+0.632%	2	663	+60.065%
2025-12-02	128.2000	128.2000	128.2000	128.2000	+0.699%	1	664	+61.076%
2025-12-01	126.5600	127.3100	126.5600	127.3100	+10.704%	22	665	+62.202%
2025-11-25	115.0000	115.0000	115.0000	115.0000	+0.656%	2	686	+79.565%
2025-11-21	114.2500	114.2500	114.2500	114.2500	-3.178%	1	686	+80.744%
2025-11-20	118.0000	118.0000	118.0000	118.0000	+0.434%	3	686	+75.000%
2025-11-19	117.4900	117.4900	117.4900	117.4900	+4.306%	1	683	+75.760%
2025-11-18	113.5900	113.5900	112.3000	112.6400	-7.906%	10	683	+83.327%
2025-11-17	122.3100	122.3100	122.3100	122.3100	-1.664%	1	684	+68.833%
2025-11-14	114.8000	124.3800	114.8000	124.3800	+0.493%	2	685	+66.023%
2025-11-13	123.1900	123.7700	123.0000	123.7700	-5.157%	4	685	+66.842%
2025-11-10	131.4200	131.4200	130.5000	130.5000	+9.895%	2	683	+58.238%
2025-11-07	120.3900	120.3900	118.5500	118.7500	-5.754%	3	684	+73.895%
2025-11-06	126.0000	126.0000	126.0000	126.0000	-4.567%	1	683	+63.889%
2025-11-04	135.0900	135.0900	131.7100	132.0300	-7.021%	5	683	+56.404%
2025-11-03	142.0000	142.0000	142.0000	142.0000	+0.191%	2	680	+45.423%
2025-10-31	139.8700	143.2800	139.8700	141.7300	-0.547%	40	680	+45.700%
2025-10-29	142.5100	142.5100	142.5100	142.5100	+1.720%	330	714	+44.902%
2025-10-28	140.1000	140.1000	140.1000	140.1000	+4.435%	2	714	+47.395%
2025-10-27	133.2800	134.1500	133.2800	134.1500	+4.993%	4	718	+53.932%
2025-10-24	127.7700	127.7700	127.7700	127.7700	+4.302%	1	718	+61.619%
2025-10-23	122.5000	122.5000	122.5000	122.5000	+2.725%	1	718	+68.571%
2025-10-22	119.2500	119.2500	119.2500	119.2500	+1.906%	1	719	+73.166%
2025-10-17	117.6900	118.2500	116.9800	117.0200	+0.879%	40	719	+76.466%
2025-10-16	116.0000	116.0000	116.0000	116.0000	-1.150%	1	679	+78.017%
2025-10-15	118.4600	118.4600	117.3500	117.3500	-0.407%	2	678	+75.969%
2025-10-14	111.9100	117.8300	111.9100	117.8300	+1.490%	3	679	+75.252%
2025-10-13	117.0000	117.0000	116.1000	116.1000	+2.273%	2	678	+77.864%
2025-10-10	115.0000	117.0000	113.5200	113.5200	-4.661%	3	677	+81.906%
2025-10-07	119.0700	119.0700	119.0700	119.0700	+1.336%	1	676	+73.427%
2025-10-03	119.4500	120.9300	117.5000	117.5000	-0.617%	11	676	+75.745%
2025-10-02	117.9000	118.2300	117.9000	118.2300	+2.178%	2	673	+74.660%
2025-10-01	115.7100	115.7100	115.7100	115.7100	+2.082%	1	673	+78.463%
2025-09-29	113.9000	113.9500	113.3100	113.3500	+2.802%	233	673	+82.179%
2025-09-26	109.9800	110.2800	109.9800	110.2600	+1.866%	3	687	+87.285%
2025-09-25	108.2400	108.2400	108.2400	108.2400	-2.924%	1	687	+90.780%
2025-09-24	111.5000	111.5000	111.5000	111.5000	-3.212%	1	688	+85.202%
2025-09-23	115.2000	115.2000	115.2000	115.2000	+0.585%	1	688	+79.253%
2025-09-22	113.1700	114.5300	112.6600	114.5300	+0.394%	28	688	+80.302%
2025-09-19	112.3000	114.0800	110.5100	114.0800	+2.268%	46	676	+81.013%
2025-09-18	109.0900	111.5500	109.0700	111.5500	+7.023%	58	688	+85.119%
2025-09-17	105.8900	105.8900	102.0000	104.2300	-2.131%	157	745	+98.120%
2025-09-16	106.4300	107.1600	106.4300	106.5000	-0.290%	141	592	+93.897%
2025-09-15	105.0300	106.8100	105.0300	106.8100	+3.709%	247	452	+93.334%
2025-09-12	100.9500	102.9900	100.9500	102.9900	+2.580%	2	680	+100.505%
2025-09-11	101.2700	101.2700	100.4000	100.4000	+2.188%	9	681	+105.677%
2025-09-10	98.2500	98.2500	98.2500	98.2500	+0.532%	10	678	+110.178%
2025-09-09	97.0000	97.7400	97.0000	97.7300	+0.753%	6	678	+111.296%
2025-09-08	97.0000	97.0000	97.0000	97.0000	+2.885%	1	673	+112.887%
2025-09-05	96.2400	96.2400	93.5500	94.2800	+0.298%	29	672	+119.028%
2025-09-04	93.0000	94.0000	93.0000	94.0000	+3.297%	2	673	+119.681%
2025-09-03	92.0000	93.3000	91.0000	91.0000	+3.198%	9	674	+126.923%
2025-09-02	86.8600	88.1800	86.8600	88.1800	-5.183%	6	679	+134.180%
2025-08-29	94.5000	94.5000	93.0000	93.0000	-4.232%	4	675	+122.043%
2025-08-28	95.9900	97.1100	95.9900	97.1100	+0.737%	6	675	+112.645%
2025-08-27	94.4000	96.4000	94.4000	96.4000	+1.367%	11	696	+114.212%
2025-08-25	93.7100	95.2000	93.5400	95.1000	+0.784%	122	702	+117.140%
2025-08-22	95.2700	95.3900	93.4000	94.3600	+3.818%	28	586	+118.843%
2025-08-20	87.2600	90.8900	87.2600	90.8900	-1.602%	3	578	+127.198%
2025-08-19	98.0000	98.0000	92.3700	92.3700	-6.166%	5	576	+123.557%
2025-08-18	99.1600	100.0000	98.1100	98.4400	-0.586%	125	572	+109.772%
2025-08-15	99.0000	100.3300	97.2800	99.0200	-1.668%	184	453	+108.544%
2025-08-14	98.0400	101.1600	98.0400	100.7000	+0.209%	16	357	+105.065%
2025-08-13	100.2400	100.5800	100.2400	100.4900	+0.249%	43	343	+105.493%
2025-08-12	99.2000	100.2400	96.5200	100.2400	+2.589%	12	301	+106.006%
2025-08-11	97.2200	98.5400	97.2200	97.7100	-0.296%	13	292	+111.340%
2025-08-08	96.9500	98.0000	96.9200	98.0000	+4.567%	17	281	+110.714%
2025-08-07	94.7200	95.9500	93.7200	93.7200	+0.904%	4	281	+120.337%
2025-08-05	92.8800	92.8800	92.8800	92.8800	+6.980%	4	281	+122.330%
2025-08-01	86.9500	86.9500	86.8200	86.8200	-12.338%	9	285	+137.848%
2025-07-31	97.0900	99.0400	97.0900	99.0400	+2.483%	9	286	+108.502%
2025-07-30	96.1200	96.6400	95.8000	96.6400	+1.268%	221	293	+113.680%
2025-07-29	95.4300	95.4300	95.4300	95.4300	+0.010%	2	73	+116.389%
2025-07-28	95.4200	95.4200	95.4200	95.4200	+2.010%	2	73	+116.412%
2025-07-25	93.5400	93.5400	93.5400	93.5400	+4.514%	1	71	+120.761%
2025-07-22	89.5000	89.5000	89.5000	89.5000	-5.140%	1	70	+130.726%
2025-07-21	94.1600	94.3500	94.1600	94.3500	+2.834%	2	70	+118.866%
2025-07-18	91.7500	91.7500	91.7500	91.7500	+5.460%	1	69	+125.068%
2025-07-10	87.0000	87.0000	87.0000	87.0000	-2.324%	2	69	+137.356%
2025-07-09	87.0100	89.0700	86.3200	89.0700	+2.227%	5	67	+131.840%
2025-07-08	87.1300	87.1300	87.1300	87.1300	+0.659%	1	66	+137.002%
2025-07-07	86.5600	86.5600	86.5600	86.5600	+1.560%	1	66	+138.563%
2025-07-02	85.2300	85.2300	85.2300	85.2300	-0.792%	1	66	+142.286%
2025-06-30	83.4500	85.9100	83.4500	85.9100	+1.166%	3	65	+140.368%
2025-06-27	84.9200	84.9200	84.9200	84.9200	+8.872%	3	64	+143.170%
2025-06-24	78.0000	78.0000	78.0000	78.0000	+7.557%	1	64	+164.744%
2025-06-20	76.0000	76.0000	72.5200	72.5200	-4.099%	6	64	+184.749%
2025-06-16	75.6200	75.6200	75.6200	75.6200	+0.827%	1	64	+173.076%
2025-06-13	75.0000	75.0000	75.0000	75.0000	-5.494%	2	63	+175.333%
2025-06-11	79.3600	79.3600	79.3600	79.3600	+4.738%	1	63	+160.207%
2025-06-09	75.7700	75.7700	75.7700	75.7700	+3.074%	1	64	+172.535%
2025-06-04	73.5000	73.5100	73.5000	73.5100	+7.017%	10	53	+180.914%
2025-06-02	69.8600	69.9500	68.6900	68.6900	-4.597%	40	53	+200.626%
2025-05-20	72.0000	72.0000	72.0000	72.0000	-0.305%	1	34	+186.806%
2025-05-15	70.0000	72.2200	70.0000	72.2200	+44.008%	17	33	+185.932%
2025-05-07	50.1500	50.1500	50.1500	50.1500	-7.095%	1	20	+311.765%
2025-05-02	53.9800	53.9800	53.9800	53.9800	+2.819%	2	21	+282.549%
2025-05-01	52.5200	52.5200	51.5300	52.5000	+16.150%	3	22	+293.333%
2025-04-28	44.5500	45.2000	44.5500	45.2000	+0.444%	6	21	+356.858%
2025-04-25	45.0000	45.0000	45.0000	45.0000	+14.213%	2	18	+358.889%
2025-04-15	39.2700	39.4000	39.2700	39.4000	-2.306%	4	17	+424.112%
2025-04-14	40.3300	40.3300	40.3300	40.3300	+11.255%	1	15	+412.026%
2025-04-10	34.3300	36.2500	34.3300	36.2500	+51.042%	5	16	+469.655%
2025-04-07	24.0000	24.0000	24.0000	24.0000	-33.333%	1	11	+760.417%
2025-04-03	37.5000	37.5000	35.0000	36.0000	-13.106%	4	10	+473.611%
2025-04-01	41.4300	41.4300	41.4300	41.4300	+7.610%	1	10	+398.431%
2025-03-31	38.2500	38.5000	38.2500	38.5000	-18.845%	2	9	+436.364%
2025-03-21	47.4400	47.4400	47.4400	47.4400	-4.123%	4	7	+335.287%
2025-03-20	49.4800	49.4800	49.4800	49.4800	-16.938%	1	5	+317.340%
2025-03-06	59.5700	59.5700	59.5700	59.5700	-10.232%	1	5	+246.651%
2025-03-03	66.9700	66.9700	65.9200	66.3600	0.000%	7	5	+211.181%