Dark

QQQ20271217C605
QQQ Dec 17 2027 605.00 Call (QQQ271217C00605000)
option OPRA

EOD

Aug 3, 2026

163.00+7.131%(+10.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	157.9300	163.0000	157.9300	163.0000	+7.131%	4	488	0.000%
2026-07-30	149.1100	152.1500	149.1100	152.1500	+11.465%	4	492	+7.131%
2026-07-29	140.0000	140.0000	136.5000	136.5000	-8.081%	2	492	+19.414%
2026-07-28	143.0000	148.5000	143.0000	148.5000	-0.562%	11	490	+9.764%
2026-07-27	148.5800	149.3400	148.5800	149.3400	-7.242%	18	489	+9.147%
2026-07-23	161.0000	161.0000	161.0000	161.0000	-4.485%	1	505	+1.242%
2026-07-20	168.5600	168.5600	168.5600	168.5600	-10.626%	6	505	-3.299%
2026-07-06	188.8400	188.8400	188.6000	188.6000	-6.113%	2	505	-13.574%
2026-06-30	196.4900	200.8800	196.4900	200.8800	+8.584%	6	505	-18.857%
2026-06-25	185.0000	185.0000	185.0000	185.0000	-10.107%	1	506	-11.892%
2026-06-15	202.9200	205.8000	202.9200	205.8000	+16.271%	15	507	-20.797%
2026-06-11	177.0000	177.0000	177.0000	177.0000	+7.455%	1	507	-7.910%
2026-06-10	164.7200	164.7200	164.7200	164.7200	-6.356%	1	506	-1.044%
2026-06-09	187.0000	187.9100	175.9000	175.9000	-11.612%	16	507	-7.334%
2026-06-04	199.0100	199.0100	199.0100	199.0100	-2.226%	10	504	-18.095%
2026-06-01	203.5400	203.5400	203.5400	203.5400	+1.007%	1	504	-19.917%
2026-05-29	201.5100	201.5100	201.5100	201.5100	+8.135%	1	504	-19.111%
2026-05-26	186.3500	186.3500	186.3500	186.3500	+6.213%	5	504	-12.530%
2026-05-21	175.4500	175.4500	175.4500	175.4500	+0.183%	2	504	-7.096%
2026-05-20	176.1100	176.1100	175.1300	175.1300	+6.533%	8	504	-6.926%
2026-05-19	167.6500	167.6500	164.3900	164.3900	-4.812%	11	504	-0.846%
2026-05-18	172.7000	172.7000	172.7000	172.7000	-2.868%	5	504	-5.617%
2026-05-11	170.4400	177.8000	170.4400	177.8000	+23.267%	3	504	-8.324%
2026-05-01	144.6400	145.0800	144.2400	144.2400	+7.594%	8	503	+13.006%
2026-04-27	134.0600	134.0600	134.0600	134.0600	+5.269%	1	503	+21.587%
2026-04-23	129.5700	129.5700	127.3500	127.3500	+4.557%	2	503	+27.994%
2026-04-20	122.0100	122.1500	121.8000	121.8000	+4.666%	12	502	+33.826%
2026-04-16	116.3700	116.3700	116.3700	116.3700	+4.181%	1	502	+40.070%
2026-04-15	111.7000	111.7000	111.7000	111.7000	+12.771%	1	503	+45.927%
2026-04-13	99.0200	99.0500	99.0200	99.0500	+3.113%	2	503	+64.563%
2026-04-10	96.0600	96.0600	96.0600	96.0600	+1.415%	1	503	+69.686%
2026-04-09	93.8000	94.7200	93.8000	94.7200	+2.678%	3	503	+72.086%
2026-04-08	92.2500	92.2500	92.2500	92.2500	+11.212%	1	503	+76.694%
2026-04-06	82.9500	82.9500	82.9500	82.9500	+2.471%	1	503	+96.504%
2026-04-01	80.9500	80.9500	80.9500	80.9500	+15.941%	1	502	+101.359%
2026-03-30	70.1900	70.1900	69.7800	69.8200	-2.812%	4	502	+133.457%
2026-03-27	71.8400	71.8400	71.8400	71.8400	-9.567%	6	503	+126.893%
2026-03-26	79.4400	79.4400	79.4400	79.4400	-4.289%	2	503	+105.186%
2026-03-20	82.7500	83.0000	82.7500	83.0000	-7.263%	2	505	+96.386%
2026-03-18	90.2500	90.2500	89.5000	89.5000	-2.717%	2	505	+82.123%
2026-03-17	92.4400	92.4400	91.5000	92.0000	+1.199%	8	504	+77.174%
2026-03-16	91.4000	91.4000	89.9600	90.9100	+3.897%	16	504	+79.298%
2026-03-13	87.5000	87.5000	87.5000	87.5000	-7.113%	44	491	+86.286%
2026-03-05	94.2000	94.2000	94.2000	94.2000	-0.254%	7	447	+73.036%
2026-02-27	93.5000	94.4400	93.5000	94.4400	-5.342%	2	447	+72.596%
2026-02-25	99.5000	99.7700	99.5000	99.7700	+10.292%	2	446	+63.376%
2026-02-17	87.0000	90.4600	87.0000	90.4600	-1.212%	2	446	+80.190%
2026-02-12	88.5200	91.5700	88.5200	91.5700	-7.570%	6	445	+78.006%
2026-02-11	98.0300	99.0700	98.0300	99.0700	-0.432%	3	439	+64.530%
2026-02-09	97.9500	99.6000	97.5000	99.5000	+4.616%	7	439	+63.819%
2026-02-06	95.4500	95.4500	95.1100	95.1100	+3.437%	3	438	+71.381%
2026-02-05	91.9500	91.9500	91.9500	91.9500	-2.181%	1	437	+77.270%
2026-02-04	97.0000	97.0000	94.0000	94.0000	-14.077%	2	437	+73.404%
2026-01-30	109.4000	109.4000	109.4000	109.4000	+4.689%	1	436	+48.995%
2026-01-29	104.5000	104.5000	104.5000	104.5000	-9.524%	11	436	+55.981%
2026-01-28	115.5000	115.5000	115.5000	115.5000	+11.111%	1	426	+41.126%
2026-01-21	99.5000	103.9500	99.5000	103.9500	+3.950%	4	426	+56.806%
2026-01-20	101.0000	102.0100	100.0000	100.0000	-6.103%	9	425	+63.000%
2026-01-16	106.5000	106.5000	106.5000	106.5000	-2.294%	1	420	+53.052%
2026-01-07	108.3600	109.1100	108.3600	109.0000	+4.687%	340	420	+49.541%
2026-01-05	104.3900	104.6900	104.1200	104.1200	+0.337%	84	419	+56.550%
2025-12-31	103.9000	103.9000	103.7700	103.7700	-1.974%	2	419	+57.078%
2025-12-30	105.8600	105.8600	105.8600	105.8600	-0.057%	1	419	+53.977%
2025-12-29	106.2300	106.8300	104.9600	105.9200	-3.919%	497	419	+53.890%
2025-12-26	110.2400	110.2400	110.2400	110.2400	+3.609%	10	141	+47.859%
2025-12-23	106.4000	106.4000	106.4000	106.4000	+5.347%	2	141	+53.195%
2025-12-18	99.2300	101.0000	98.7700	101.0000	+5.759%	4	143	+61.386%
2025-12-17	102.4300	102.4300	95.5000	95.5000	-7.881%	5	143	+70.681%
2025-12-12	103.6700	103.6700	103.6700	103.6700	-9.459%	4	146	+57.230%
2025-12-08	114.5000	114.5000	114.5000	114.5000	+13.422%	1	146	+42.358%
2025-11-24	98.8000	100.9500	98.8000	100.9500	+2.727%	4	147	+61.466%
2025-11-18	100.2800	100.2800	98.2700	98.2700	-3.382%	6	144	+65.870%
2025-11-17	106.6700	107.4200	101.7100	101.7100	-6.137%	37	141	+60.260%
2025-11-14	103.5000	108.3600	103.5000	108.3600	+2.730%	61	124	+50.425%
2025-11-13	108.5100	109.6100	105.4800	105.4800	+1.316%	21	94	+54.532%
2025-11-07	104.1100	104.1100	104.1100	104.1100	+1.969%	1	84	+56.565%
2025-10-23	102.1000	102.1000	102.1000	102.1000	+2.029%	1	84	+59.647%
2025-10-22	100.0700	100.0700	100.0700	100.0700	+8.772%	1	84	+62.886%
2025-10-10	107.0000	107.0000	92.0000	92.0000	-11.504%	2	83	+77.174%
2025-10-09	105.2000	105.2000	103.9600	103.9600	-0.593%	12	83	+56.791%
2025-10-08	104.5800	104.5800	104.5800	104.5800	+2.399%	1	72	+55.862%
2025-10-06	102.0800	102.1300	102.0800	102.1300	+0.452%	3	73	+59.601%
2025-10-03	101.1000	101.6700	100.2900	101.6700	+1.215%	13	73	+60.323%
2025-10-02	100.4500	100.4500	100.4500	100.4500	+3.557%	1	70	+62.270%
2025-09-29	97.0000	97.0000	97.0000	97.0000	+4.380%	10	70	+68.041%
2025-09-26	92.3600	92.9300	92.3600	92.9300	-2.169%	2	60	+75.401%
2025-09-24	94.9900	94.9900	94.9900	94.9900	-1.697%	1	60	+71.597%
2025-09-23	97.6700	97.6700	96.6300	96.6300	-2.167%	4	61	+68.685%
2025-09-22	98.7700	98.7700	98.7700	98.7700	+4.265%	15	58	+65.030%
2025-09-19	94.7300	94.7300	94.7300	94.7300	+6.355%	1	43	+72.068%
2025-09-16	89.0700	89.0700	89.0700	89.0700	+18.760%	1	43	+83.002%
2025-09-03	75.0000	75.0000	75.0000	75.0000	-3.846%	2	42	+117.333%
2025-08-27	78.0000	78.0000	78.0000	78.0000	+4.000%	3	44	+108.974%
2025-08-20	75.0000	75.0000	75.0000	75.0000	-1.768%	3	47	+117.333%
2025-08-19	76.3500	76.3500	76.3500	76.3500	+1.678%	1	47	+113.491%
2025-08-06	75.0900	75.0900	75.0900	75.0900	+7.671%	2	47	+117.073%
2025-08-01	70.0000	70.0000	69.7400	69.7400	-15.651%	4	47	+133.725%
2025-07-31	82.6800	82.6800	82.6800	82.6800	+8.604%	5	45	+97.146%
2025-07-17	76.1300	76.1300	76.1300	76.1300	+4.288%	1	50	+114.107%
2025-07-16	73.0000	73.0000	73.0000	73.0000	-2.667%	1	51	+123.288%
2025-07-15	74.5900	75.0000	74.5900	75.0000	+5.634%	20	52	+117.333%
2025-07-14	71.0000	71.0000	71.0000	71.0000	-3.388%	1	37	+129.577%
2025-07-09	73.4900	73.4900	73.4900	73.4900	+4.167%	8	38	+121.799%
2025-07-02	70.5500	70.5500	70.5500	70.5500	-1.315%	1	38	+131.042%
2025-07-01	71.5000	71.5000	71.4900	71.4900	+0.520%	3	37	+128.004%
2025-06-27	70.3400	71.1200	70.3400	71.1200	+4.511%	4	34	+129.190%
2025-06-26	68.0500	68.0500	68.0500	68.0500	+11.156%	8	38	+139.530%
2025-06-18	61.5400	61.5400	61.2200	61.2200	-2.671%	3	29	+166.253%
2025-06-10	62.9000	62.9000	62.9000	62.9000	+8.842%	1	29	+159.141%
2025-05-29	57.7900	57.7900	57.7900	57.7900	-0.756%	10	29	+182.056%
2025-05-27	57.0600	58.2300	57.0600	58.2300	+0.449%	2	19	+179.924%
2025-05-16	57.9700	57.9700	57.9700	57.9700	+38.320%	2	19	+181.180%
2025-05-01	41.9100	41.9100	41.9100	41.9100	+13.485%	1	18	+288.929%
2025-04-29	36.8600	36.9300	36.8600	36.9300	+45.911%	3	17	+341.376%
2025-04-22	25.3100	25.3100	25.3100	25.3100	-7.964%	1	16	+544.014%
2025-04-10	27.5000	27.5000	27.5000	27.5000	+49.945%	1	15	+492.727%
2025-04-07	18.3400	18.3400	18.3400	18.3400	-9.028%	10	16	+788.768%
2025-04-04	20.7100	20.7100	20.1600	20.1600	-27.638%	8	16	+708.532%
2025-04-03	27.8600	27.8600	27.8600	27.8600	-35.509%	3	16	+485.068%
2025-03-25	43.2100	43.2100	43.2000	43.2000	+9.784%	2	13	+277.315%
2025-03-19	39.3500	39.3500	39.3500	39.3500	+0.614%	1	12	+314.231%
2025-03-14	39.1100	39.1100	39.1100	39.1100	+6.393%	2	11	+316.773%
2025-03-10	37.1700	37.1700	36.7600	36.7600	0.000%	11	10	+343.417%