Dark

QQQ20271217C580
QQQ Dec 17 2027 580.00 Call (QQQ271217C00580000)
option OPRA

EOD

Aug 6, 2026

191.58-6.528%(-13.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	191.5800	191.5800	191.5800	191.5800	-6.528%	1	438	0.000%
2026-08-05	204.9600	204.9600	204.9600	204.9600	+17.207%	1	438	-6.528%
2026-07-31	174.8700	174.8700	174.8700	174.8700	+7.911%	15	438	+9.556%
2026-07-29	162.0500	162.0500	162.0500	162.0500	-9.957%	1	453	+18.223%
2026-07-24	179.9700	179.9700	179.9700	179.9700	-6.867%	1	453	+6.451%
2026-07-21	193.2400	193.2400	193.2400	193.2400	+10.435%	1	453	-0.859%
2026-07-17	174.9800	174.9800	174.9800	174.9800	-10.974%	1	453	+9.487%
2026-07-13	197.0000	197.0000	196.5500	196.5500	-4.777%	2	453	-2.529%
2026-07-10	206.4100	206.4100	206.4100	206.4100	+3.210%	2	452	-7.185%
2026-07-02	204.4000	204.4000	199.5800	199.9900	-8.992%	3	454	-4.205%
2026-06-30	219.7500	219.7500	219.7500	219.7500	+10.150%	1	454	-12.819%
2026-06-26	200.0000	200.0000	199.5000	199.5000	-5.508%	6	454	-3.970%
2026-06-25	211.1300	211.1300	211.1300	211.1300	+3.242%	1	456	-9.260%
2026-06-24	204.5000	204.5000	204.5000	204.5000	-1.083%	4	455	-6.318%
2026-06-23	206.0000	206.7400	206.0000	206.7400	-6.685%	2	457	-7.333%
2026-06-22	221.5500	221.5500	221.5500	221.5500	-0.872%	1	457	-13.527%
2026-06-18	223.5000	223.7000	223.5000	223.5000	+1.095%	6	457	-14.282%
2026-06-16	221.0800	221.0800	221.0800	221.0800	+20.809%	1	457	-13.344%
2026-06-10	189.0000	189.0000	183.0000	183.0000	-8.261%	7	457	+4.689%
2026-06-09	199.4800	199.4800	199.4800	199.4800	-2.024%	1	451	-3.960%
2026-06-08	203.6000	203.6000	203.6000	203.6000	+1.168%	1	451	-5.904%
2026-06-05	201.2500	201.2500	201.2500	201.2500	-8.772%	1	451	-4.805%
2026-06-04	218.5000	220.6000	218.5000	220.6000	+0.860%	5	451	-13.155%
2026-06-01	218.7200	218.7200	218.7200	218.7200	+4.601%	1	452	-12.409%
2026-05-27	211.6800	211.6800	207.2000	209.1000	+6.391%	7	452	-8.379%
2026-05-21	191.4800	196.5400	191.4800	196.5400	+6.324%	12	453	-2.524%
2026-05-19	184.8500	184.8500	184.8500	184.8500	-2.608%	1	453	+3.641%
2026-05-12	191.9200	191.9200	189.8000	189.8000	-3.557%	4	455	+0.938%
2026-05-11	193.7500	196.8000	193.5400	196.8000	+3.584%	15	455	-2.652%
2026-05-08	188.7800	190.4200	188.5500	189.9900	+6.389%	13	453	+0.837%
2026-05-07	178.5800	178.5800	178.5800	178.5800	-0.274%	1	459	+7.280%
2026-05-06	176.7700	179.0700	176.6900	179.0700	+6.418%	10	459	+6.986%
2026-05-05	168.3000	168.3000	168.1900	168.2700	+4.580%	7	458	+13.853%
2026-05-01	160.9000	160.9000	160.9000	160.9000	+4.196%	1	461	+19.068%
2026-04-30	156.0700	156.0700	154.4200	154.4200	+2.502%	3	461	+24.064%
2026-04-29	150.6500	150.6500	150.6500	150.6500	-1.245%	1	461	+27.169%
2026-04-24	151.1000	152.8600	150.6300	152.5500	+8.747%	10	461	+25.585%
2026-04-23	140.2700	140.2800	140.2700	140.2800	+1.711%	2	457	+36.570%
2026-04-21	137.9200	137.9200	137.9200	137.9200	-1.203%	1	458	+38.907%
2026-04-17	140.0000	140.0000	138.4100	139.6000	+2.836%	5	458	+37.235%
2026-04-16	135.7500	135.7500	135.7500	135.7500	+4.826%	2	458	+41.127%
2026-04-15	127.7600	129.5000	127.7600	129.5000	+5.974%	2	458	+47.938%
2026-04-14	120.0100	122.2000	120.0100	122.2000	+10.428%	14	459	+56.776%
2026-04-13	110.6600	110.6600	110.6600	110.6600	-0.967%	2	451	+73.125%
2026-04-10	112.0800	112.8000	111.7400	111.7400	+1.582%	4	451	+71.452%
2026-04-09	106.3200	110.0000	106.3200	110.0000	+1.382%	5	450	+74.164%
2026-04-08	108.5000	108.5000	108.5000	108.5000	+17.935%	1	455	+76.571%
2026-04-07	93.7300	93.7300	92.0000	92.0000	-5.447%	2	455	+108.239%
2026-04-06	97.3000	97.3000	97.3000	97.3000	+2.421%	3	455	+96.896%
2026-04-01	96.2300	96.2300	95.0000	95.0000	+5.968%	3	455	+101.663%
2026-03-31	87.8000	89.6500	87.8000	89.6500	+15.662%	15	455	+113.698%
2026-03-30	82.7100	83.0000	77.5100	77.5100	-5.923%	8	455	+147.168%
2026-03-27	85.2300	85.2300	82.3900	82.3900	-9.062%	6	452	+132.528%
2026-03-26	92.3900	92.3900	90.6000	90.6000	-7.077%	8	452	+111.457%
2026-03-25	99.5000	99.5000	97.5000	97.5000	+0.723%	2	448	+96.492%
2026-03-24	96.5000	96.8000	96.5000	96.8000	-4.158%	2	448	+97.913%
2026-03-23	101.0000	101.0000	101.0000	101.0000	+7.458%	1	447	+89.683%
2026-03-20	97.5000	97.5000	93.9900	93.9900	-7.645%	8	447	+103.830%
2026-03-13	103.8700	103.8700	101.7700	101.7700	-3.132%	5	446	+88.248%
2026-03-09	105.0600	105.0600	105.0600	105.0600	+0.057%	2	442	+82.353%
2026-03-06	105.0000	105.0000	105.0000	105.0000	-6.849%	1	442	+82.457%
2026-03-05	112.7200	112.7200	112.7200	112.7200	+10.089%	1	442	+69.961%
2026-03-03	102.3900	102.3900	102.3900	102.3900	-1.548%	1	442	+87.108%
2026-02-23	104.0000	104.0000	104.0000	104.0000	-0.288%	1	442	+84.212%
2026-02-17	104.3000	104.3000	104.3000	104.3000	-1.835%	1	442	+83.682%
2026-02-12	106.2500	106.2500	106.2500	106.2500	-5.973%	1	442	+80.311%
2026-02-11	113.0000	113.0000	113.0000	113.0000	+1.055%	6	441	+69.540%
2026-02-10	111.8200	111.8200	111.8200	111.8200	+2.956%	5	447	+71.329%
2026-02-04	114.5000	114.5000	108.6100	108.6100	-7.171%	3	447	+76.393%
2026-02-03	115.9500	117.0000	114.7000	117.0000	-4.098%	3	446	+63.744%
2026-01-30	122.0000	122.0000	122.0000	122.0000	-0.676%	1	446	+57.033%
2026-01-29	121.5000	122.8300	121.5000	122.8300	-4.783%	60	445	+55.972%
2026-01-27	129.2500	129.2500	129.0000	129.0000	+13.907%	2	387	+48.512%
2026-01-20	117.0000	117.0000	113.2500	113.2500	-9.407%	3	387	+69.166%
2026-01-15	125.0100	125.0100	125.0100	125.0100	+5.869%	3	387	+53.252%
2026-01-14	117.4000	118.0800	117.4000	118.0800	-6.286%	4	387	+62.246%
2026-01-12	126.0000	126.0000	126.0000	126.0000	+0.800%	1	386	+52.048%
2026-01-07	124.0800	125.0000	124.0800	125.0000	+1.092%	3	386	+53.264%
2026-01-06	124.4900	124.4900	123.6500	123.6500	+3.291%	7	386	+54.937%
2026-01-05	120.1000	120.1000	119.7100	119.7100	+2.386%	3	387	+60.037%
2026-01-02	116.9200	116.9200	116.9200	116.9200	-3.635%	1	387	+63.856%
2025-12-30	120.1200	121.3700	120.1200	121.3300	-0.123%	46	387	+57.900%
2025-12-29	122.4700	122.5000	120.4700	121.4800	-0.978%	26	363	+57.705%
2025-12-23	122.8400	122.8400	122.6800	122.6800	+1.388%	2	352	+56.162%
2025-12-22	121.0000	121.0000	121.0000	121.0000	+10.321%	1	351	+58.331%
2025-12-17	110.7600	110.7600	109.6800	109.6800	-4.485%	21	351	+74.672%
2025-12-16	114.8300	114.8300	114.8300	114.8300	-2.686%	1	351	+66.838%
2025-12-15	118.0000	118.0000	118.0000	118.0000	-1.708%	1	352	+62.356%
2025-12-12	120.0500	120.0500	120.0500	120.0500	-6.079%	1	351	+59.584%
2025-12-08	127.8200	127.8200	127.8200	127.8200	-1.190%	5	350	+49.883%
2025-12-05	129.3600	129.3600	129.3600	129.3600	+3.183%	1	350	+48.098%
2025-12-02	125.3700	125.3700	125.3700	125.3700	+2.076%	5	350	+52.812%
2025-12-01	121.7000	122.8200	121.1500	122.8200	+15.324%	17	345	+55.984%
2025-11-20	106.0600	106.5000	106.0600	106.5000	-6.987%	2	329	+79.887%
2025-11-19	112.8700	114.5000	112.8700	114.5000	-0.435%	2	328	+67.319%
2025-11-17	113.9800	115.0000	113.9800	115.0000	-3.886%	2	328	+66.591%
2025-11-13	120.8600	120.8600	119.6500	119.6500	-0.300%	11	329	+60.117%
2025-11-07	116.4100	121.0000	115.6000	120.0100	-2.152%	24	330	+59.637%
2025-11-06	123.7400	124.0000	122.6400	122.6500	-11.482%	14	318	+56.201%
2025-10-31	138.0000	138.5600	138.0000	138.5600	+2.637%	40	304	+38.265%
2025-10-30	135.0000	135.0000	135.0000	135.0000	0.000%	1	326	+41.911%
2025-10-28	134.2000	135.0000	134.2000	135.0000	+8.862%	2	327	+41.911%
2025-10-24	123.8800	124.0100	123.8800	124.0100	+9.433%	5	327	+54.488%
2025-10-22	116.0000	116.0000	113.3200	113.3200	-6.694%	2	327	+69.061%
2025-10-20	121.4500	121.4500	121.4500	121.4500	+6.488%	1	328	+57.744%
2025-10-17	113.8500	115.2100	113.0000	114.0500	+2.748%	42	329	+67.979%
2025-10-16	118.0000	118.0000	111.0000	111.0000	-2.203%	3	296	+72.595%
2025-10-15	114.9200	115.4000	113.5000	113.5000	+6.393%	3	297	+68.793%
2025-10-14	106.6800	106.6800	106.6800	106.6800	-6.083%	1	297	+79.584%
2025-10-13	113.6600	113.6600	113.5900	113.5900	+3.264%	2	297	+68.659%
2025-10-10	113.7800	113.7800	110.0000	110.0000	-7.625%	2	296	+74.164%
2025-10-09	119.0800	119.0800	119.0800	119.0800	-0.767%	1	296	+60.883%
2025-10-08	115.5400	120.0000	115.5400	120.0000	0.000%	13	296	+59.650%
2025-10-07	120.0000	120.0000	120.0000	120.0000	+1.334%	1	302	+59.650%
2025-10-06	116.7300	118.4200	116.7300	118.4200	+4.796%	6	302	+61.780%
2025-10-03	117.2000	117.2100	113.0000	113.0000	+0.785%	10	307	+69.540%
2025-10-01	112.1200	112.1200	112.1200	112.1200	+2.759%	1	299	+70.870%
2025-09-26	105.8700	109.1100	105.7400	109.1100	+0.101%	49	299	+75.584%
2025-09-24	109.0000	109.0000	109.0000	109.0000	-4.428%	1	299	+75.761%
2025-09-22	110.7700	114.0500	110.3500	114.0500	+5.387%	15	299	+67.979%
2025-09-18	108.7800	108.9200	108.2200	108.2200	+9.027%	16	300	+77.028%
2025-09-17	102.5000	102.5000	99.2600	99.2600	-3.095%	15	300	+93.008%
2025-09-15	102.5500	102.5500	102.4300	102.4300	+2.945%	2	297	+87.035%
2025-09-12	100.1500	100.7300	99.5000	99.5000	+0.811%	4	297	+92.543%
2025-09-11	97.7300	98.7000	97.7300	98.7000	+3.622%	3	295	+94.103%
2025-09-10	97.0000	97.0000	95.2500	95.2500	+0.116%	14	294	+101.134%
2025-09-09	94.3200	96.0000	93.0000	95.1400	+1.213%	33	292	+101.366%
2025-09-08	94.8200	95.4400	94.0000	94.0000	+2.867%	14	282	+103.809%
2025-09-05	95.2400	95.2400	91.2100	91.3800	+3.535%	43	291	+109.652%
2025-09-03	89.2500	89.2500	88.2600	88.2600	+1.623%	5	258	+117.063%
2025-09-02	85.2600	86.8500	83.9000	86.8500	-1.329%	5	258	+120.587%
2025-08-29	89.4700	90.0000	88.0200	88.0200	-6.995%	4	255	+117.655%
2025-08-28	94.5500	94.8000	94.5500	94.6400	+3.636%	7	255	+102.430%
2025-08-25	91.3200	91.3200	91.3200	91.3200	-1.478%	1	249	+109.790%
2025-08-22	91.0000	92.6900	91.0000	92.6900	+4.534%	3	248	+106.689%
2025-08-21	88.6700	88.6700	88.6700	88.6700	+5.560%	2	249	+116.060%
2025-08-20	85.0000	85.0000	84.0000	84.0000	-6.019%	2	247	+128.071%
2025-08-19	90.7100	90.7100	89.3800	89.3800	-5.906%	7	245	+114.343%
2025-08-18	96.6200	96.6200	94.9900	94.9900	-1.248%	4	241	+101.684%
2025-08-15	95.6000	98.0000	95.6000	96.1900	-4.289%	6	238	+99.168%
2025-08-14	100.0000	100.5000	98.0400	100.5000	+3.066%	9	237	+90.627%
2025-08-13	99.5400	99.5400	97.2000	97.5100	-0.398%	90	229	+96.472%
2025-08-12	94.5800	97.9000	94.5800	97.9000	+3.357%	21	222	+95.689%
2025-08-11	95.4300	95.4300	94.7200	94.7200	+0.852%	2	210	+102.259%
2025-08-08	93.7500	93.9200	93.7500	93.9200	+6.005%	7	209	+103.982%
2025-08-07	88.6000	88.6000	88.6000	88.6000	+4.235%	1	205	+116.230%
2025-08-01	85.2800	85.2800	85.0000	85.0000	-9.391%	2	205	+125.388%
2025-07-31	93.8100	93.8100	93.8100	93.8100	+2.301%	1	206	+104.221%
2025-07-29	91.7000	91.7000	91.7000	91.7000	+2.127%	1	206	+108.920%
2025-07-28	94.7000	94.7000	89.7900	89.7900	+2.617%	4	206	+113.365%
2025-07-23	87.5000	87.5000	87.5000	87.5000	+3.550%	1	210	+118.949%
2025-07-22	84.5000	84.5000	84.5000	84.5000	-7.842%	1	209	+126.722%
2025-07-21	92.0800	92.6000	91.6900	91.6900	+4.969%	7	210	+108.943%
2025-07-18	87.3500	87.3500	87.3500	87.3500	+2.825%	4	212	+119.325%
2025-07-16	84.9500	84.9500	84.9500	84.9500	-2.558%	1	208	+125.521%
2025-07-15	87.1800	87.1800	87.1800	87.1800	+2.216%	5	207	+119.752%
2025-07-09	86.7500	86.7500	85.2900	85.2900	+0.341%	4	207	+124.622%
2025-07-08	84.9800	85.0000	84.9800	85.0000	+1.590%	2	205	+125.388%
2025-07-07	83.6700	83.6700	83.6700	83.6700	-4.399%	4	204	+128.971%
2025-07-03	86.0000	87.5200	86.0000	87.5200	+9.812%	2	199	+118.899%
2025-07-01	79.7000	79.7000	79.7000	79.7000	-4.436%	1	199	+140.376%
2025-06-30	82.9800	83.4000	82.9600	83.4000	+1.263%	12	199	+129.712%
2025-06-27	82.8000	82.8000	82.3600	82.3600	+3.027%	3	202	+132.613%
2025-06-26	80.9000	80.9000	79.9400	79.9400	+6.587%	4	201	+139.655%
2025-06-24	75.0000	75.0000	75.0000	75.0000	+3.950%	1	205	+155.440%
2025-06-23	72.1500	72.1500	72.1500	72.1500	+0.264%	1	205	+165.530%
2025-06-17	73.7000	73.7000	71.9600	71.9600	-6.558%	6	204	+166.231%
2025-06-11	76.1000	77.0100	76.1000	77.0100	+0.838%	2	204	+148.773%
2025-06-10	73.5000	76.3700	73.5000	76.3700	+1.854%	2	203	+150.858%
2025-06-06	74.9800	74.9800	74.9800	74.9800	+5.964%	2	203	+155.508%
2025-06-05	74.9200	74.9200	70.0500	70.7600	-2.400%	11	203	+170.746%
2025-06-04	72.5500	72.5500	72.5000	72.5000	+5.809%	12	186	+164.248%
2025-06-02	67.0100	68.5200	67.0100	68.5200	+10.874%	54	186	+179.597%
2025-05-23	61.8000	61.8000	61.8000	61.8000	-13.324%	2	172	+210.000%
2025-05-19	71.3000	71.3000	71.3000	71.3000	+5.364%	2	172	+168.696%
2025-05-13	63.9500	67.6700	63.5500	67.6700	+27.872%	4	170	+183.109%
2025-05-09	52.9200	52.9200	52.9200	52.9200	-3.642%	2	170	+262.018%
2025-05-08	54.9200	54.9200	54.9200	54.9200	+3.001%	1	170	+248.835%
2025-05-05	53.3200	53.3200	53.3200	53.3200	+2.578%	4	169	+259.302%
2025-05-02	51.9800	51.9800	51.9800	51.9800	+2.403%	2	167	+268.565%
2025-05-01	50.7600	50.7600	50.7600	50.7600	+25.581%	1	167	+277.423%
2025-04-30	40.4200	40.4200	40.4200	40.4200	-8.032%	1	167	+373.973%
2025-04-29	43.9500	43.9500	43.9500	43.9500	+1.595%	1	166	+335.904%
2025-04-28	43.2600	43.2600	43.2600	43.2600	+15.053%	6	166	+342.857%
2025-04-23	39.9900	39.9900	37.6000	37.6000	+11.276%	13	160	+409.521%
2025-04-22	32.6500	33.7900	32.6000	33.7900	+15.285%	3	169	+466.972%
2025-04-21	29.3100	29.3100	29.3100	29.3100	-18.220%	1	169	+553.634%
2025-04-15	35.8400	35.8400	35.8400	35.8400	-10.175%	3	168	+434.542%
2025-04-14	39.9000	39.9000	39.9000	39.9000	+5.277%	1	165	+380.150%
2025-04-11	37.9000	37.9000	37.9000	37.9000	+11.471%	8	164	+405.488%
2025-04-10	34.0000	34.0000	34.0000	34.0000	-8.232%	21	160	+463.471%
2025-04-09	37.5000	37.5000	37.0500	37.0500	+18.408%	3	139	+417.085%
2025-04-08	31.2900	31.2900	31.2900	31.2900	+18.254%	10	137	+512.272%
2025-04-04	25.5000	27.0000	25.5000	26.4600	-20.778%	8	127	+624.036%
2025-04-03	33.4000	33.4000	33.4000	33.4000	-18.537%	2	124	+473.593%
2025-03-28	41.0000	41.0000	41.0000	41.0000	-20.941%	4	122	+367.268%
2025-03-25	51.8600	51.8600	51.8600	51.8600	+0.329%	8	122	+269.418%
2025-03-24	51.6900	51.6900	51.6900	51.6900	+12.614%	10	122	+270.633%
2025-03-21	44.0000	45.9000	44.0000	45.9000	-4.772%	6	130	+317.386%
2025-03-19	47.0000	48.2000	47.0000	48.2000	+0.104%	2	132	+297.469%
2025-03-17	47.4900	48.1500	47.4900	48.1500	-1.554%	2	131	+297.882%
2025-03-14	46.0000	48.9100	46.0000	48.9100	+15.082%	22	131	+291.699%
2025-03-13	42.5000	42.5000	42.5000	42.5000	-8.798%	1	125	+350.776%
2025-03-10	47.5000	47.5000	44.0000	46.6000	-9.532%	8	125	+311.116%
2025-03-07	51.5100	51.5100	51.5100	51.5100	-11.052%	2	121	+271.928%
2025-03-04	54.4000	58.7900	54.4000	57.9100	-9.980%	21	121	+230.824%
2025-03-03	64.2400	64.3300	63.6300	64.3300	0.000%	222	110	+197.808%