Dark

QQQ20271217C590
QQQ Dec 17 2027 590.00 Call (QQQ271217C00590000)
option OPRA

EOD

Aug 5, 2026

195.50+0.380%(+0.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	195.5000	195.5000	195.5000	195.5000	+0.380%	3	352	0.000%
2026-08-04	187.0000	194.7600	187.0000	194.7600	+11.770%	6	352	+0.380%
2026-08-03	165.2200	174.2500	165.2200	174.2500	+4.989%	20	356	+12.195%
2026-07-31	165.9700	165.9700	165.9700	165.9700	+11.389%	2	374	+17.792%
2026-07-29	149.0000	149.0000	149.0000	149.0000	-1.812%	3	374	+31.208%
2026-07-28	151.7500	151.7500	151.7500	151.7500	-5.156%	1	374	+28.830%
2026-07-27	160.0000	160.0000	160.0000	160.0000	-5.882%	1	373	+22.188%
2026-07-24	167.6300	170.0000	167.6300	170.0000	-2.299%	9	373	+15.000%
2026-07-23	174.0000	174.0000	174.0000	174.0000	+1.760%	1	374	+12.356%
2026-07-17	170.9900	170.9900	170.9900	170.9900	-10.822%	1	374	+14.334%
2026-07-13	191.7400	191.7400	191.7400	191.7400	-3.629%	1	374	+1.961%
2026-07-10	198.9600	198.9600	198.9600	198.9600	+5.270%	2	373	-1.739%
2026-07-07	189.0000	189.0000	189.0000	189.0000	-7.512%	1	373	+3.439%
2026-07-01	205.7000	205.7000	204.3500	204.3500	-2.880%	2	374	-4.331%
2026-06-30	210.4100	210.4100	210.4100	210.4100	+7.632%	1	375	-7.086%
2026-06-24	195.4900	195.4900	195.4900	195.4900	-8.057%	1	374	+0.005%
2026-06-15	213.2200	213.2200	212.6200	212.6200	+8.947%	26	361	-8.052%
2026-06-12	195.1600	195.1600	195.1600	195.1600	+5.310%	1	361	+0.174%
2026-06-09	187.5900	188.5000	179.9000	185.3200	-0.633%	20	361	+5.493%
2026-06-05	203.3100	203.3100	186.5000	186.5000	-14.770%	2	365	+4.826%
2026-06-03	218.8200	218.8200	218.8200	218.8200	+2.453%	1	363	-10.657%
2026-06-01	212.2700	213.5800	212.2700	213.5800	+11.060%	17	363	-8.465%
2026-05-22	192.3100	192.3100	192.3100	192.3100	+1.703%	2	373	+1.659%
2026-05-21	186.2300	189.0900	186.2300	189.0900	+8.051%	3	373	+3.390%
2026-05-19	175.0000	175.0000	175.0000	175.0000	-4.010%	1	373	+11.714%
2026-05-18	182.3100	182.3100	182.3100	182.3100	-6.627%	1	375	+7.235%
2026-05-14	195.2500	195.2500	195.2500	195.2500	+3.856%	1	375	+0.128%
2026-05-13	188.0000	188.0000	188.0000	188.0000	+6.697%	35	417	+3.989%
2026-05-12	182.5500	182.5500	176.2000	176.2000	-4.067%	8	417	+10.953%
2026-05-08	184.6500	184.6500	183.6700	183.6700	+6.401%	38	417	+6.441%
2026-05-06	172.6200	172.6200	172.6200	172.6200	+30.161%	50	392	+13.255%
2026-04-17	133.7100	133.7100	131.6400	132.6200	+7.324%	3	436	+47.414%
2026-04-15	120.6100	123.5700	120.5000	123.5700	+19.971%	5	439	+58.210%
2026-04-09	103.0000	103.0000	103.0000	103.0000	+1.728%	2	440	+89.806%
2026-04-08	101.6300	101.6300	101.2500	101.2500	+14.861%	4	442	+93.086%
2026-04-07	88.1500	88.1500	88.1500	88.1500	-2.001%	3	444	+121.781%
2026-04-06	91.4900	91.4900	89.9500	89.9500	-1.067%	11	441	+117.343%
2026-04-01	90.9400	90.9400	90.9200	90.9200	+22.468%	2	432	+115.024%
2026-03-30	77.3900	77.3900	74.2400	74.2400	-7.581%	5	431	+163.335%
2026-03-27	81.0200	81.0200	80.3300	80.3300	-8.121%	3	428	+143.371%
2026-03-26	87.4300	87.4300	87.4300	87.4300	-4.552%	1	430	+123.607%
2026-03-25	91.6000	91.6000	91.6000	91.6000	-2.791%	1	431	+113.428%
2026-03-23	92.4100	94.2300	92.4100	94.2300	+2.424%	2	432	+107.471%
2026-03-20	91.5000	92.0000	91.5000	92.0000	-6.103%	2	431	+112.500%
2026-03-19	95.0000	97.9800	94.2000	97.9800	-1.518%	6	430	+99.531%
2026-03-18	99.5000	99.5000	99.4900	99.4900	-0.050%	4	427	+96.502%
2026-03-16	99.0900	99.6500	99.0900	99.5400	+2.619%	252	425	+96.403%
2026-03-13	99.0000	99.0000	97.0000	97.0000	-3.960%	2	301	+101.546%
2026-03-12	101.0000	101.0000	101.0000	101.0000	+2.020%	1	300	+93.564%
2026-03-06	99.0000	99.0000	99.0000	99.0000	-2.463%	1	299	+97.475%
2026-03-05	103.6700	103.6700	101.5000	101.5000	-4.793%	2	300	+92.611%
2026-03-04	106.5300	106.8000	106.4900	106.6100	+12.994%	4	301	+83.379%
2026-03-03	94.6300	94.6300	94.3500	94.3500	-7.951%	2	301	+107.207%
2026-03-02	102.2500	102.5000	102.2500	102.5000	+0.196%	10	299	+90.732%
2026-02-26	102.3000	102.3000	102.3000	102.3000	-1.635%	1	299	+91.105%
2026-02-24	101.8500	104.0000	101.8500	104.0000	+6.122%	2	300	+87.981%
2026-02-23	98.0000	98.0000	98.0000	98.0000	-6.220%	1	301	+99.490%
2026-02-20	104.5000	104.5000	104.5000	104.5000	-2.227%	1	301	+87.081%
2026-02-11	106.8800	106.8800	106.8800	106.8800	-1.037%	1	301	+82.915%
2026-02-09	108.0000	108.0000	108.0000	108.0000	+11.340%	1	302	+81.019%
2026-02-05	97.0000	97.0000	97.0000	97.0000	-8.274%	1	302	+101.546%
2026-02-04	105.7500	105.7500	105.7500	105.7500	-4.730%	1	302	+84.870%
2026-02-03	112.5000	112.5000	108.3700	111.0000	-6.282%	17	301	+76.126%
2026-01-30	118.4400	118.4400	118.4400	118.4400	+1.058%	1	308	+65.062%
2026-01-29	119.5000	119.5000	117.2000	117.2000	-0.535%	42	307	+66.809%
2026-01-26	117.8300	117.8300	117.8300	117.8300	+1.281%	1	282	+65.917%
2026-01-23	117.8500	117.8500	116.3200	116.3400	-3.018%	9	283	+68.042%
2026-01-13	119.9600	119.9600	119.9600	119.9600	+0.705%	1	280	+62.971%
2026-01-12	119.1200	119.1200	119.1200	119.1200	-0.733%	1	281	+64.120%
2026-01-09	119.0000	120.0000	119.0000	120.0000	+6.667%	2	282	+62.917%
2026-01-08	112.5000	112.5000	112.5000	112.5000	-4.206%	1	282	+73.778%
2026-01-07	117.4700	118.1700	117.3600	117.4400	+3.289%	14	283	+66.468%
2026-01-05	113.8000	113.8000	113.7000	113.7000	-1.362%	2	277	+71.944%
2025-12-29	115.5600	115.5600	114.1900	115.2700	+0.593%	77	277	+69.602%
2025-12-22	114.9400	115.2300	114.5900	114.5900	+9.530%	5	278	+70.608%
2025-12-17	104.7700	104.7700	104.6200	104.6200	-9.420%	2	280	+86.867%
2025-12-12	115.5000	115.5000	115.5000	115.5000	-5.001%	1	281	+69.264%
2025-12-09	121.5800	121.5800	121.5800	121.5800	+0.896%	1	280	+60.799%
2025-12-08	120.5000	120.5000	120.5000	120.5000	-1.496%	3	280	+62.241%
2025-12-05	122.3300	122.3300	122.3300	122.3300	+2.721%	1	277	+59.814%
2025-12-04	119.0900	119.0900	119.0900	119.0900	-0.559%	10	277	+64.162%
2025-12-03	119.8700	119.8700	119.7600	119.7600	+2.587%	2	287	+63.243%
2025-12-01	115.4000	117.8900	115.4000	116.7400	+0.638%	90	287	+67.466%
2025-11-28	116.0000	116.0000	116.0000	116.0000	+2.113%	1	287	+68.534%
2025-11-26	113.6000	113.6000	113.6000	113.6000	+3.744%	2	286	+72.095%
2025-11-24	108.0000	109.5000	108.0000	109.5000	+6.840%	6	286	+78.539%
2025-11-21	97.5800	102.4900	95.0700	102.4900	-0.976%	14	288	+90.750%
2025-11-20	103.5000	103.5000	103.5000	103.5000	-5.746%	1	285	+88.889%
2025-11-19	109.8100	109.8100	109.8100	109.8100	+2.963%	10	285	+78.035%
2025-11-18	103.1600	106.6500	103.1600	106.6500	-2.683%	17	285	+83.310%
2025-11-17	109.2900	110.3000	109.1000	109.5900	-6.133%	4	275	+78.392%
2025-11-14	115.5500	116.7600	115.5500	116.7500	-5.050%	4	275	+67.452%
2025-11-12	122.9600	122.9600	122.9600	122.9600	+0.787%	10	276	+58.995%
2025-11-11	122.0000	122.0000	122.0000	122.0000	-1.589%	2	286	+60.246%
2025-11-10	124.5600	124.9100	123.9700	123.9700	+8.736%	7	286	+57.699%
2025-11-07	109.0000	114.0100	109.0000	114.0100	-3.381%	5	283	+71.476%
2025-11-06	118.0000	118.0000	118.0000	118.0000	-8.577%	28	282	+65.678%
2025-10-31	132.5300	132.5600	129.0700	129.0700	-2.735%	40	282	+51.468%
2025-10-29	132.6400	132.7000	132.6400	132.7000	+12.458%	130	280	+47.325%
2025-10-24	118.0000	118.0000	118.0000	118.0000	+3.983%	1	301	+65.678%
2025-10-23	111.2400	113.4800	111.2400	113.4800	+4.996%	3	301	+72.277%
2025-10-22	111.2400	111.2400	108.0800	108.0800	-4.909%	2	302	+80.885%
2025-10-21	113.6600	113.6600	113.6600	113.6600	+5.192%	7	301	+72.004%
2025-10-17	108.6700	108.9900	108.0500	108.0500	+0.793%	38	308	+80.935%
2025-10-15	108.0000	109.4600	107.2000	107.2000	+0.676%	6	273	+82.369%
2025-10-13	106.4800	106.4800	106.4800	106.4800	+1.671%	1	277	+83.603%
2025-10-10	115.0000	115.0000	104.7300	104.7300	-2.304%	4	277	+86.670%
2025-10-03	107.2000	107.2000	107.2000	107.2000	+2.456%	1	278	+82.369%
2025-09-29	106.8500	106.8500	104.6300	104.6300	+4.682%	102	278	+86.849%
2025-09-26	100.9700	100.9700	99.9500	99.9500	-0.981%	42	333	+95.598%
2025-09-25	100.0000	102.5000	97.6300	100.9400	-1.484%	80	313	+93.679%
2025-09-24	102.2300	103.0800	101.8300	102.4600	-0.234%	40	295	+90.806%
2025-09-19	102.2400	102.7000	102.2400	102.7000	+4.137%	7	285	+90.360%
2025-09-18	98.6200	98.6200	98.6200	98.6200	+2.197%	1	291	+98.236%
2025-09-17	94.2600	98.4700	94.2600	96.5000	-0.649%	31	292	+102.591%
2025-09-16	99.4100	99.4100	96.9900	97.1300	+0.134%	8	292	+101.277%
2025-09-15	96.9700	97.0000	96.9700	97.0000	+2.646%	2	287	+101.546%
2025-09-12	94.1400	94.5000	94.1400	94.5000	+2.975%	3	288	+106.878%
2025-09-10	91.7700	91.7700	91.7700	91.7700	+3.089%	1	289	+113.033%
2025-09-08	89.0200	89.0200	89.0200	89.0200	+11.638%	10	290	+119.614%
2025-09-02	79.7400	79.7400	79.7400	79.7400	-6.199%	1	290	+145.172%
2025-08-29	84.8800	85.4900	84.2000	85.0100	-2.735%	133	189	+129.973%
2025-08-22	87.4000	87.4000	87.4000	87.4000	+4.023%	1	189	+123.684%
2025-08-20	83.7600	84.0200	83.7600	84.0200	-0.237%	4	188	+132.683%
2025-08-19	84.7900	84.7900	84.2200	84.2200	-7.956%	3	186	+132.130%
2025-08-14	91.7200	92.2100	91.5000	91.5000	0.000%	3	184	+113.661%
2025-08-13	91.5000	91.5000	91.5000	91.5000	+3.296%	1	183	+113.661%
2025-08-12	88.5800	88.5800	88.5800	88.5800	-1.611%	10	183	+120.704%
2025-08-08	90.0300	90.0300	90.0300	90.0300	+3.997%	2	173	+117.150%
2025-08-07	86.5700	86.5700	86.5700	86.5700	+3.627%	7	176	+125.829%
2025-08-06	83.6100	84.1300	83.5400	83.5400	+1.261%	3	176	+134.020%
2025-08-04	82.5000	82.5000	82.5000	82.5000	-2.459%	1	175	+136.970%
2025-07-30	84.5800	84.5800	84.5800	84.5800	-1.743%	1	175	+131.142%
2025-07-29	86.0800	86.0800	86.0800	86.0800	-1.330%	1	174	+127.114%
2025-07-28	87.2400	87.2400	87.2400	87.2400	+5.273%	1	174	+124.094%
2025-07-18	82.8700	82.8700	82.8700	82.8700	-0.157%	1	175	+135.912%
2025-07-15	83.0000	83.0000	83.0000	83.0000	+6.111%	1	175	+135.542%
2025-07-10	78.2200	78.2200	78.2200	78.2200	-1.362%	5	175	+149.936%
2025-07-09	78.9500	79.3000	78.9500	79.3000	+1.849%	2	170	+146.532%
2025-07-07	79.0000	79.0000	77.8600	77.8600	+9.415%	2	170	+151.092%
2025-06-24	70.3900	71.1600	70.3900	71.1600	+3.883%	11	170	+174.733%
2025-06-13	68.5000	68.5000	68.5000	68.5000	-3.603%	4	159	+185.401%
2025-06-11	71.0600	71.0600	71.0600	71.0600	+7.650%	1	159	+175.120%
2025-06-05	66.0100	66.0100	66.0100	66.0100	-2.926%	1	160	+196.167%
2025-06-04	68.0000	68.0000	68.0000	68.0000	+7.493%	1	160	+187.500%
2025-06-02	62.9900	63.3000	62.8600	63.2600	-0.221%	153	159	+209.042%
2025-05-30	61.6300	63.4000	61.6300	63.4000	-1.705%	6	84	+208.360%
2025-05-19	64.5000	64.5000	64.5000	64.5000	-3.008%	2	82	+203.101%
2025-05-15	66.5000	66.5000	66.5000	66.5000	+4.823%	8	80	+193.985%
2025-05-13	63.3000	63.4400	63.2400	63.4400	+5.557%	3	84	+208.165%
2025-05-12	57.0600	60.1000	57.0600	60.1000	+19.984%	9	83	+225.291%
2025-05-02	50.0900	50.0900	50.0900	50.0900	+30.954%	2	84	+290.297%
2025-04-28	38.2500	38.2500	38.2500	38.2500	+40.059%	1	84	+411.111%
2025-04-21	27.3100	27.3100	27.3100	27.3100	-4.843%	50	84	+615.855%
2025-04-10	33.1700	33.1700	28.7000	28.7000	-16.860%	2	38	+581.185%
2025-04-09	33.6500	34.5300	33.6500	34.5200	+41.128%	5	36	+466.338%
2025-04-04	24.4600	24.4600	24.4600	24.4600	-21.678%	2	33	+699.264%
2025-04-03	31.2300	31.2300	31.2300	31.2300	-15.251%	10	33	+526.001%
2025-04-01	36.8500	36.8500	36.8500	36.8500	-2.616%	1	41	+430.529%
2025-03-31	33.5100	37.8400	33.5100	37.8400	+1.014%	27	41	+416.649%
2025-03-28	42.0000	42.0000	37.4400	37.4600	-15.440%	16	43	+421.890%
2025-03-26	44.3000	44.3000	44.3000	44.3000	-8.282%	26	43	+341.309%
2025-03-24	47.8700	48.3000	47.8700	48.3000	+18.966%	11	22	+304.762%
2025-03-21	40.6000	40.6000	40.6000	40.6000	-6.214%	2	12	+381.527%
2025-03-20	44.3800	44.3800	43.2900	43.2900	+1.145%	2	11	+351.605%
2025-03-18	42.8000	42.8000	42.8000	42.8000	-2.727%	1	12	+356.776%
2025-03-14	42.2100	44.0000	42.2100	44.0000	+7.843%	6	11	+344.318%
2025-03-13	40.0000	40.8000	39.7000	40.8000	-8.725%	7	8	+379.167%
2025-03-11	44.7000	44.7000	44.7000	44.7000	+9.024%	1	8	+337.360%
2025-03-10	46.5000	46.5000	41.0000	41.0000	-18.000%	8	7	+376.829%
2025-03-07	49.0000	50.0000	49.0000	50.0000	-6.769%	4	4	+291.000%
2025-03-06	53.3300	53.6300	53.3300	53.6300	-9.163%	2	1	+264.535%
2025-03-03	59.2100	59.2100	59.0400	59.0400	0.000%	2	1	+231.131%