Dark

QQQ20271217C585
QQQ Dec 17 2027 585.00 Call (QQQ271217C00585000)
option OPRA

EOD

Aug 5, 2026

200.50+26.101%(+41.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	200.5000	200.5000	200.5000	200.5000	+26.101%	1	252	0.000%
2026-07-30	159.0000	159.0000	159.0000	159.0000	+3.247%	1	252	+26.101%
2026-07-29	160.0000	160.0000	154.0000	154.0000	-4.026%	2	252	+30.195%
2026-07-28	160.4600	160.4600	160.4600	160.4600	-10.232%	4	251	+24.953%
2026-07-23	178.7500	178.7500	178.7500	178.7500	-5.283%	1	251	+12.168%
2026-07-22	188.7200	188.7200	188.7200	188.7200	-3.211%	2	251	+6.242%
2026-06-26	194.9800	194.9800	194.9800	194.9800	-2.094%	1	251	+2.831%
2026-06-25	199.1500	199.1500	199.1500	199.1500	+3.643%	9	251	+0.678%
2026-06-24	192.1500	192.1500	192.1500	192.1500	-4.217%	1	251	+4.346%
2026-06-23	200.6100	200.6100	200.6100	200.6100	-10.222%	1	251	-0.055%
2026-06-22	223.4500	223.4500	223.4500	223.4500	+21.262%	1	250	-10.271%
2026-06-10	184.2700	184.2700	184.2700	184.2700	-9.387%	1	250	+8.808%
2026-06-08	203.3600	203.3600	203.3600	203.3600	-6.716%	1	250	-1.406%
2026-06-01	218.0000	218.0000	218.0000	218.0000	+1.433%	6	250	-8.028%
2026-05-29	214.9200	214.9200	214.9200	214.9200	+11.699%	2	250	-6.709%
2026-05-21	192.4100	192.4100	192.4100	192.4100	+7.258%	2	252	+4.205%
2026-05-19	179.3900	179.3900	179.3900	179.3900	-9.745%	1	252	+11.768%
2026-05-14	198.7600	198.7600	198.7600	198.7600	+2.501%	1	254	+0.875%
2026-05-13	193.9100	193.9100	193.9100	193.9100	+4.253%	1	253	+3.398%
2026-05-12	186.0000	186.0000	186.0000	186.0000	-1.441%	1	253	+7.796%
2026-05-08	188.7200	188.7200	188.7200	188.7200	+4.606%	5	253	+6.242%
2026-05-07	180.4100	180.4100	180.4100	180.4100	+27.742%	5	258	+11.136%
2026-04-23	141.2300	141.2300	141.2300	141.2300	-0.057%	4	253	+41.967%
2026-04-22	141.3100	141.3100	141.3100	141.3100	+3.312%	1	253	+41.887%
2026-04-17	136.9700	136.9700	136.7800	136.7800	+6.576%	6	253	+46.586%
2026-04-16	129.7500	129.7500	128.3400	128.3400	+4.274%	2	254	+56.226%
2026-04-15	122.3100	123.0800	122.3100	123.0800	+5.648%	2	253	+62.902%
2026-04-14	116.5000	116.5000	116.5000	116.5000	+10.468%	28	252	+72.103%
2026-04-09	105.4600	105.4600	105.4600	105.4600	+2.388%	1	224	+90.119%
2026-04-08	103.0000	103.0000	103.0000	103.0000	+8.535%	3	224	+94.660%
2026-04-07	93.5000	94.9000	91.0000	94.9000	+4.320%	5	227	+111.275%
2026-04-02	90.9700	90.9700	90.9700	90.9700	-2.779%	1	224	+120.402%
2026-04-01	90.5100	95.4100	90.5100	93.5700	+21.995%	9	224	+114.278%
2026-03-30	85.9700	85.9700	76.7000	76.7000	-5.309%	10	220	+161.408%
2026-03-27	82.5800	82.5800	81.0000	81.0000	-7.153%	3	221	+147.531%
2026-03-26	92.0000	92.0000	87.2400	87.2400	-10.661%	6	222	+129.826%
2026-03-25	96.0400	97.6500	96.0400	97.6500	+6.721%	2	223	+105.325%
2026-03-20	93.5000	93.5000	91.5000	91.5000	-10.862%	4	222	+119.126%
2026-03-16	103.5000	103.5000	102.6500	102.6500	+3.918%	2	225	+95.324%
2026-03-13	98.7800	98.7800	98.7800	98.7800	-9.126%	1	224	+102.976%
2026-03-10	108.7000	108.7000	108.7000	108.7000	+8.918%	1	224	+84.453%
2026-03-03	98.0000	99.8000	98.0000	99.8000	-3.556%	2	223	+100.902%
2026-03-02	100.0000	103.4800	100.0000	103.4800	-3.506%	2	224	+93.757%
2026-02-20	107.2400	107.2400	107.2400	107.2400	+4.248%	1	225	+86.964%
2026-02-18	102.8700	102.8700	102.8700	102.8700	-1.710%	1	225	+94.906%
2026-02-06	104.6800	104.6800	104.6600	104.6600	+2.537%	33	225	+91.573%
2026-02-05	100.7000	102.0700	100.0400	102.0700	-3.187%	6	226	+96.434%
2026-02-04	105.4300	105.4300	105.4300	105.4300	-12.687%	1	229	+90.174%
2026-02-02	120.7500	120.7500	120.7500	120.7500	+1.985%	1	230	+66.046%
2026-01-30	118.4000	118.4000	118.4000	118.4000	-0.504%	1	230	+69.341%
2026-01-29	119.0000	119.0000	119.0000	119.0000	+8.084%	7	229	+68.487%
2026-01-20	110.1000	110.1000	110.1000	110.1000	-11.210%	1	222	+82.107%
2026-01-13	120.0600	124.0000	120.0600	124.0000	+0.649%	2	222	+61.694%
2026-01-12	123.2000	123.2000	123.2000	123.2000	-0.024%	1	222	+62.744%
2026-01-07	121.1600	123.2700	121.0300	123.2300	+5.550%	24	222	+62.704%
2026-01-05	116.9000	117.4400	116.5700	116.7500	+3.273%	26	226	+71.734%
2026-01-02	112.5200	113.0500	112.5200	113.0500	-4.430%	3	226	+77.355%
2025-12-30	117.6100	118.2900	117.6100	118.2900	-0.211%	2	227	+69.499%
2025-12-29	117.4100	118.5400	117.3000	118.5400	+10.260%	79	226	+69.141%
2025-12-17	107.6400	107.6700	107.5100	107.5100	-4.334%	4	174	+86.494%
2025-12-16	112.3800	112.3800	112.3800	112.3800	-9.844%	1	174	+78.413%
2025-12-09	122.9800	124.6500	122.9100	124.6500	+5.217%	3	173	+60.850%
2025-11-28	118.4700	118.4700	118.4700	118.4700	-0.042%	1	175	+69.241%
2025-11-26	118.5200	118.5200	118.5200	118.5200	+7.345%	3	179	+69.170%
2025-11-24	109.8600	110.4100	109.8600	110.4100	+10.764%	2	179	+81.596%
2025-11-21	99.6300	99.6800	97.7300	99.6800	-16.795%	14	177	+101.144%
2025-11-14	118.7400	119.8300	118.6100	119.8000	+1.311%	8	165	+67.362%
2025-11-13	118.1700	118.2500	118.1700	118.2500	-5.559%	3	163	+69.556%
2025-11-12	125.2100	125.2100	125.2100	125.2100	+1.008%	1	162	+60.131%
2025-11-11	123.8900	123.9600	123.8900	123.9600	-8.375%	2	161	+61.746%
2025-11-03	136.4100	136.4100	135.2900	135.2900	+1.068%	40	164	+48.200%
2025-10-31	133.8600	133.8600	133.8600	133.8600	+14.872%	1	164	+49.783%
2025-10-23	116.5300	116.5300	116.5300	116.5300	+1.560%	2	164	+72.059%
2025-10-22	114.7400	114.7400	114.7400	114.7400	-1.001%	2	164	+74.743%
2025-10-21	116.0400	116.0400	115.9000	115.9000	+4.556%	2	166	+72.994%
2025-10-17	111.6500	112.2600	110.8400	110.8500	+1.697%	42	166	+80.875%
2025-10-13	109.0000	109.0000	109.0000	109.0000	-2.679%	1	156	+83.945%
2025-10-10	112.0000	112.0000	112.0000	112.0000	-3.548%	1	156	+79.018%
2025-10-08	116.1200	116.1200	116.1200	116.1200	+2.834%	1	157	+72.666%
2025-10-03	112.9200	112.9200	112.9200	112.9200	+0.866%	1	157	+77.559%
2025-10-02	111.9500	111.9500	111.9500	111.9500	+6.154%	1	158	+79.098%
2025-09-26	103.8400	105.4600	103.4000	105.4600	+3.099%	9	159	+90.119%
2025-09-25	102.8300	102.8300	102.2900	102.2900	-7.639%	3	160	+96.011%
2025-09-22	110.7500	110.7500	110.7500	110.7500	+4.718%	10	161	+81.038%
2025-09-19	105.7600	105.7600	105.7600	105.7600	+0.532%	1	171	+89.580%
2025-09-18	105.0400	107.4900	104.4000	105.2000	+6.263%	7	172	+90.589%
2025-09-17	100.2200	100.2200	99.0000	99.0000	-0.732%	16	169	+102.525%
2025-09-16	99.7300	99.7300	99.7300	99.7300	-0.290%	1	153	+101.043%
2025-09-15	100.1400	100.1400	100.0200	100.0200	+3.594%	5	153	+100.460%
2025-09-12	96.6400	96.6400	96.5500	96.5500	+0.836%	4	153	+107.664%
2025-09-11	94.6000	95.7500	94.6000	95.7500	+1.613%	15	149	+109.399%
2025-09-10	94.3700	96.5000	94.1100	94.2300	+2.146%	19	135	+112.777%
2025-09-08	92.2500	92.2500	92.2500	92.2500	+3.419%	1	119	+117.344%
2025-09-05	88.9100	89.2000	88.9100	89.2000	+0.225%	10	119	+124.776%
2025-09-04	88.5000	89.0000	88.5000	89.0000	+2.240%	9	117	+125.281%
2025-09-03	86.0000	87.0500	86.0000	87.0500	+5.887%	2	117	+130.327%
2025-09-02	82.2100	82.2100	82.2100	82.2100	-2.491%	1	117	+143.888%
2025-08-20	84.3100	84.3100	84.3100	84.3100	-4.008%	1	117	+137.813%
2025-08-19	88.6300	88.6300	87.8300	87.8300	-5.049%	4	118	+128.282%
2025-08-18	92.5000	92.5000	92.5000	92.5000	-3.141%	1	114	+116.757%
2025-08-14	95.5000	95.5000	95.5000	95.5000	0.000%	8	114	+109.948%
2025-08-13	96.0000	96.0000	95.5000	95.5000	+5.525%	2	106	+109.948%
2025-08-11	92.1800	92.5000	90.5000	90.5000	-0.724%	8	104	+121.547%
2025-08-08	91.1600	91.1600	91.1600	91.1600	+2.831%	5	105	+119.943%
2025-08-07	87.3000	88.6500	87.3000	88.6500	+6.168%	15	111	+126.170%
2025-08-05	83.5000	83.5000	83.5000	83.5000	-5.714%	43	115	+140.120%
2025-07-29	90.8000	90.8000	88.5600	88.5600	-1.927%	24	89	+126.400%
2025-07-28	90.2000	90.3000	90.2000	90.3000	+1.529%	24	93	+122.038%
2025-07-21	88.3500	88.9400	88.3500	88.9400	+1.832%	43	117	+125.433%
2025-07-17	87.3400	87.3400	87.3400	87.3400	+6.733%	1	76	+129.563%
2025-07-11	81.7500	81.8300	81.7500	81.8300	+3.582%	7	76	+145.020%
2025-07-01	78.1600	79.0000	78.1600	79.0000	+4.914%	13	72	+153.797%
2025-06-25	75.2000	75.3000	75.2000	75.3000	+6.839%	27	72	+166.268%
2025-06-17	70.9500	70.9500	70.4800	70.4800	-2.706%	11	49	+184.478%
2025-06-12	72.4400	72.4400	72.4400	72.4400	-3.516%	20	49	+176.781%
2025-06-11	75.0800	75.0800	75.0800	75.0800	+7.181%	1	31	+167.048%
2025-06-03	69.9600	70.0500	69.9600	70.0500	+5.354%	2	31	+186.224%
2025-06-02	66.4900	66.4900	66.4900	66.4900	+3.406%	10	31	+201.549%
2025-05-30	64.3000	64.3000	64.3000	64.3000	-4.001%	4	41	+211.820%
2025-05-27	66.9800	66.9800	66.9800	66.9800	+5.780%	1	39	+199.343%
2025-05-22	63.5500	65.0500	63.3200	63.3200	-5.365%	3	40	+216.646%
2025-05-20	64.8500	66.9100	64.8500	66.9100	+3.432%	2	38	+199.656%
2025-05-16	64.6900	64.6900	64.6900	64.6900	-1.642%	18	38	+209.940%
2025-05-15	65.7700	65.7700	65.7700	65.7700	-1.246%	1	34	+204.850%
2025-05-14	66.6000	66.6000	66.6000	66.6000	+6.560%	5	33	+201.051%
2025-05-12	62.5000	62.5000	62.5000	62.5000	+23.396%	8	28	+220.800%
2025-05-09	50.6500	50.6500	50.6500	50.6500	+0.396%	2	30	+295.854%
2025-05-08	50.9000	50.9000	50.4500	50.4500	+9.793%	2	29	+297.423%
2025-05-07	48.6500	48.8100	45.9500	45.9500	-10.846%	3	27	+336.344%
2025-05-05	49.8000	51.5400	49.8000	51.5400	-1.547%	21	26	+289.018%
2025-05-02	51.9500	52.3500	51.9500	52.3500	+11.597%	4	25	+282.999%
2025-05-01	46.9100	46.9100	46.9100	46.9100	+12.900%	1	23	+327.414%
2025-04-30	41.5500	41.5500	41.5500	41.5500	+5.057%	2	24	+382.551%
2025-04-28	39.5500	39.5500	39.5500	39.5500	-0.101%	2	22	+406.953%
2025-04-25	39.5900	39.5900	39.5900	39.5900	+46.575%	2	22	+406.441%
2025-04-21	27.0100	27.0100	27.0100	27.0100	+1.809%	5	23	+642.318%
2025-04-08	26.5300	26.5300	26.5300	26.5300	+15.902%	1	18	+655.748%
2025-04-04	24.4000	24.4000	22.8900	22.8900	-44.361%	8	18	+775.928%
2025-04-02	41.1400	41.1400	41.1400	41.1400	-17.489%	2	13	+387.360%
2025-03-25	49.8600	49.8600	49.8600	49.8600	-0.875%	8	13	+302.126%
2025-03-24	50.3000	50.3000	50.3000	50.3000	+12.127%	1	6	+298.608%
2025-03-20	44.8600	44.8600	44.8600	44.8600	+6.657%	1	5	+346.946%
2025-03-10	42.0600	42.0600	42.0600	42.0600	-27.720%	1	5	+376.700%
2025-03-05	58.1900	58.1900	58.1900	58.1900	+2.501%	1	4	+244.561%
2025-03-03	61.3200	61.4200	56.7700	56.7700	0.000%	5	3	+253.179%