Dark

QQQ20271217C595
QQQ Dec 17 2027 595.00 Call (QQQ271217C00595000)
option OPRA

EOD

Aug 5, 2026

190.27+1.477%(+2.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	190.2700	190.2700	190.2700	190.2700	+1.477%	1	222	0.000%
2026-08-04	182.5800	187.5000	182.5800	187.5000	+21.249%	4	222	+1.477%
2026-07-29	154.6400	154.6400	154.6400	154.6400	+3.438%	1	226	+23.041%
2026-07-28	149.5000	149.5000	149.5000	149.5000	-17.339%	1	227	+27.271%
2026-07-16	180.8600	180.8600	180.8600	180.8600	-6.387%	1	226	+5.203%
2026-07-14	193.2000	193.2000	193.2000	193.2000	-1.262%	16	226	-1.517%
2026-07-09	195.7200	195.7200	195.6700	195.6700	-2.608%	3	210	-2.760%
2026-07-02	200.9100	200.9100	200.9100	200.9100	+0.646%	5	207	-5.296%
2026-07-01	199.6200	199.6200	199.6200	199.6200	-2.482%	1	207	-4.684%
2026-06-30	204.9300	204.9300	203.1400	204.7000	+6.035%	4	207	-7.049%
2026-06-25	193.0500	193.0500	193.0500	193.0500	-1.223%	1	209	-1.440%
2026-06-23	195.4400	195.4400	195.4400	195.4400	-8.110%	1	209	-2.645%
2026-06-22	212.6900	212.6900	212.6900	212.6900	+3.751%	5	208	-10.541%
2026-06-17	205.0000	205.0000	205.0000	205.0000	+11.413%	1	207	-7.185%
2026-06-11	184.0000	184.0000	184.0000	184.0000	-0.541%	1	207	+3.408%
2026-06-09	185.0000	185.0000	185.0000	185.0000	-0.372%	30	207	+2.849%
2026-06-05	185.6900	185.6900	185.6900	185.6900	-12.108%	1	207	+2.466%
2026-06-01	211.2700	211.2700	211.2700	211.2700	+6.702%	4	206	-9.940%
2026-05-28	198.0000	198.0000	198.0000	198.0000	-0.995%	1	206	-3.904%
2026-05-26	199.9900	199.9900	199.9900	199.9900	+8.149%	1	205	-4.860%
2026-05-21	181.5000	185.0800	181.5000	184.9200	+6.903%	6	204	+2.893%
2026-05-19	172.9800	172.9800	172.9800	172.9800	-2.858%	1	204	+9.995%
2026-05-18	178.0700	178.0700	178.0700	178.0700	-4.724%	4	199	+6.851%
2026-05-13	186.9000	186.9000	186.9000	186.9000	+9.909%	1	199	+1.803%
2026-05-07	170.0500	170.0500	170.0500	170.0500	+0.550%	1	198	+11.891%
2026-05-06	169.1200	169.1200	169.1200	169.1200	+18.664%	50	199	+12.506%
2026-04-24	142.5200	142.5200	142.5200	142.5200	+5.837%	1	205	+33.504%
2026-04-22	134.6600	134.6600	134.6600	134.6600	+19.358%	1	206	+41.297%
2026-04-14	108.5000	113.0500	108.5000	112.8200	+14.982%	4	205	+68.649%
2026-04-08	99.0100	99.0100	98.1200	98.1200	+12.433%	4	207	+93.916%
2026-04-06	87.2700	87.2700	87.2700	87.2700	+13.308%	1	211	+118.025%
2026-03-31	77.0200	77.0200	77.0200	77.0200	+8.908%	1	210	+147.040%
2026-03-30	75.0300	75.0300	70.7200	70.7200	-9.899%	5	209	+169.047%
2026-03-27	77.3800	78.4900	77.3600	78.4900	-12.095%	3	209	+142.413%
2026-03-25	89.2900	89.2900	89.2900	89.2900	+0.790%	1	210	+113.092%
2026-03-24	88.5900	88.5900	88.5900	88.5900	-4.009%	1	211	+114.776%
2026-03-23	92.6800	92.6800	92.2900	92.2900	+8.144%	2	211	+106.165%
2026-03-20	88.7500	89.5000	85.3400	85.3400	-10.263%	5	209	+122.955%
2026-03-19	91.3200	95.1000	91.3200	95.1000	-1.020%	4	210	+100.074%
2026-03-16	97.5100	97.5100	96.0800	96.0800	+2.485%	3	209	+98.033%
2026-03-13	95.0000	95.0000	93.7500	93.7500	-3.351%	2	210	+102.955%
2026-03-12	97.0000	97.0000	97.0000	97.0000	-4.902%	1	208	+96.155%
2026-03-10	102.0000	102.0000	102.0000	102.0000	+3.030%	1	207	+86.539%
2026-03-09	99.0000	99.0000	99.0000	99.0000	+2.167%	1	207	+92.192%
2026-03-06	96.9000	96.9000	96.9000	96.9000	-1.122%	1	208	+96.357%
2026-03-05	98.0000	98.0000	98.0000	98.0000	-5.497%	1	207	+94.153%
2026-03-04	99.6000	103.7000	99.6000	103.7000	+8.021%	3	206	+83.481%
2026-03-03	92.6500	96.0000	91.2500	96.0000	-3.808%	3	205	+98.198%
2026-02-27	99.8000	99.8000	99.8000	99.8000	-0.030%	1	205	+90.651%
2026-02-26	99.8300	99.8300	99.8300	99.8300	-6.219%	1	206	+90.594%
2026-02-25	106.4500	106.4500	106.4500	106.4500	+5.292%	1	205	+78.741%
2026-02-24	101.1000	101.1000	101.1000	101.1000	+3.692%	1	205	+88.200%
2026-02-06	97.5000	97.5000	97.5000	97.5000	+2.009%	1	204	+95.149%
2026-02-05	95.2800	97.0500	95.0000	95.5800	-3.833%	4	205	+99.069%
2026-02-04	99.3900	99.3900	99.3900	99.3900	-10.054%	1	202	+91.438%
2026-02-03	110.5000	110.5000	110.5000	110.5000	-4.659%	2	202	+72.190%
2026-01-29	116.1000	116.1000	115.9000	115.9000	-3.021%	2	204	+64.167%
2026-01-27	118.2600	119.5100	118.2600	119.5100	+4.376%	8	203	+59.208%
2026-01-23	114.5000	114.5000	114.5000	114.5000	+10.896%	1	204	+66.175%
2026-01-21	103.5000	103.5000	103.2500	103.2500	-0.893%	3	204	+84.281%
2026-01-20	106.5000	107.0200	104.1800	104.1800	-10.352%	3	205	+82.636%
2026-01-13	116.2100	116.2100	116.2100	116.2100	-0.309%	1	203	+63.729%
2026-01-12	116.5700	116.5700	116.5700	116.5700	+1.924%	2	204	+63.224%
2026-01-07	114.9400	115.5100	114.3700	114.3700	+3.465%	170	204	+66.364%
2026-01-05	110.4900	110.7600	110.4900	110.5400	-1.646%	82	162	+72.128%
2025-12-29	112.1800	112.3900	111.2400	112.3900	+11.090%	119	162	+69.294%
2025-12-17	103.1600	103.1600	101.1700	101.1700	-7.725%	7	148	+88.070%
2025-12-12	109.6400	109.6400	109.6400	109.6400	-7.422%	1	150	+73.541%
2025-12-10	118.4300	118.4300	118.4300	118.4300	+0.586%	1	150	+60.660%
2025-12-09	118.1700	118.1700	117.7400	117.7400	+0.230%	2	151	+61.602%
2025-12-04	117.4700	117.4700	117.4700	117.4700	+2.210%	20	151	+61.973%
2025-12-02	115.0000	115.0000	114.9300	114.9300	+0.096%	21	151	+65.553%
2025-12-01	114.4100	114.8200	114.0300	114.8200	+7.268%	44	152	+65.712%
2025-11-24	103.2600	107.0400	101.3700	107.0400	+7.567%	10	158	+77.756%
2025-11-21	99.5100	99.5100	99.5100	99.5100	-0.788%	2	152	+91.207%
2025-11-20	100.3000	100.3000	100.3000	100.3000	-12.210%	2	152	+89.701%
2025-11-14	112.5900	114.2500	112.5900	114.2500	-6.013%	4	152	+66.538%
2025-11-10	120.2800	121.8400	120.2800	121.5600	+11.482%	5	152	+56.524%
2025-11-07	109.0400	109.0400	109.0400	109.0400	-15.506%	1	153	+74.496%
2025-10-31	129.0600	130.9900	126.9500	129.0500	+20.047%	39	152	+47.439%
2025-10-22	107.5000	107.5000	107.5000	107.5000	-3.397%	1	180	+76.995%
2025-10-21	110.6200	111.2800	110.6200	111.2800	+5.931%	14	181	+70.983%
2025-10-17	105.9900	106.2900	105.0400	105.0500	-6.205%	39	174	+81.123%
2025-10-10	112.0000	112.0000	112.0000	112.0000	+1.753%	1	135	+69.884%
2025-10-09	110.0700	110.0700	110.0700	110.0700	+0.064%	1	135	+72.863%
2025-10-08	110.0000	110.0000	110.0000	110.0000	+3.774%	10	135	+72.973%
2025-10-07	106.0000	106.0000	106.0000	106.0000	0.000%	20	135	+79.500%
2025-10-02	106.0000	106.0000	106.0000	106.0000	+1.426%	10	135	+79.500%
2025-10-01	104.5000	104.5100	104.5000	104.5100	+7.091%	10	135	+82.059%
2025-09-25	99.9800	99.9800	97.5900	97.5900	-2.146%	9	145	+94.969%
2025-09-24	100.3500	100.3500	98.9400	99.7300	-3.175%	27	141	+90.785%
2025-09-22	103.0000	103.0000	103.0000	103.0000	+3.622%	10	131	+84.728%
2025-09-19	99.4000	99.4000	99.4000	99.4000	+5.219%	7	141	+91.419%
2025-09-16	94.4700	94.4700	94.4700	94.4700	+1.767%	2	136	+101.408%
2025-09-15	92.8300	92.8300	92.8300	92.8300	+8.675%	1	138	+104.966%
2025-09-08	85.4200	85.4200	85.4200	85.4200	+2.299%	1	138	+122.746%
2025-09-04	83.2500	83.5000	83.2500	83.5000	+0.845%	3	138	+127.868%
2025-08-25	82.8000	82.8000	82.8000	82.8000	+2.084%	1	138	+129.795%
2025-08-19	81.1100	81.1100	81.1100	81.1100	+7.702%	2	139	+134.583%
2025-08-01	76.5400	76.5400	75.3100	75.3100	-12.936%	3	139	+152.649%
2025-07-28	86.5000	86.5000	86.5000	86.5000	+12.792%	20	139	+119.965%
2025-07-07	76.6900	76.6900	76.6900	76.6900	+2.554%	1	139	+148.103%
2025-06-30	75.4500	75.4500	74.7800	74.7800	+0.040%	23	138	+154.440%
2025-06-27	74.8400	75.0000	74.7500	74.7500	+7.446%	3	138	+154.542%
2025-06-25	69.5700	69.5700	69.5700	69.5700	+12.210%	3	138	+173.494%
2025-06-23	62.0000	62.0000	62.0000	62.0000	-3.336%	1	141	+206.887%
2025-06-20	63.1800	64.1400	63.1800	64.1400	-3.953%	6	140	+196.648%
2025-06-13	66.7800	66.7800	66.7800	66.7800	+10.125%	16	139	+184.921%
2025-06-02	60.9700	60.9700	60.6400	60.6400	-2.272%	52	143	+213.770%
2025-05-27	61.5500	62.0500	61.5500	62.0500	-1.820%	2	119	+206.640%
2025-05-16	63.2000	63.2000	63.2000	63.2000	-1.634%	2	119	+201.060%
2025-05-15	64.2500	64.2500	64.2500	64.2500	+1.984%	8	118	+196.140%
2025-05-14	63.0000	63.0000	63.0000	63.0000	+14.922%	50	111	+202.016%
2025-05-12	54.8200	54.8200	54.8200	54.8200	+11.878%	1	62	+247.081%
2025-05-08	49.0000	49.0000	49.0000	49.0000	+1.744%	10	63	+288.306%
2025-05-02	47.9700	48.1600	47.9700	48.1600	+43.333%	4	56	+295.079%
2025-04-23	33.6000	33.6000	33.6000	33.6000	+17.895%	1	56	+466.280%
2025-04-22	28.8300	28.8300	28.5000	28.5000	+8.945%	2	56	+567.614%
2025-04-21	26.1600	26.1600	26.1600	26.1600	-22.374%	50	56	+627.332%
2025-04-15	33.7000	33.7000	33.7000	33.7000	-5.655%	1	6	+464.599%
2025-04-14	35.7200	35.7200	35.7200	35.7200	+10.966%	1	5	+432.671%
2025-04-11	32.1900	32.1900	32.1900	32.1900	+37.918%	2	6	+491.084%
2025-04-08	23.3400	23.3400	23.3400	23.3400	-7.049%	1	6	+715.210%
2025-04-04	24.3800	25.1100	24.3800	25.1100	-40.540%	4	5	+657.746%
2025-03-19	42.2300	42.2300	42.2300	42.2300	+5.259%	2	6	+350.556%
2025-03-10	44.6200	44.6200	40.1200	40.1200	-30.105%	3	4	+374.252%
2025-03-03	57.3600	57.4000	57.3600	57.4000	0.000%	2	1	+231.481%