Dark

QQQ20271217C610
QQQ Dec 17 2027 610.00 Call (QQQ271217C00610000)
option OPRA

EOD

Aug 6, 2026

172.50-1.709%(-3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	174.1000	174.1000	172.5000	172.5000	-1.709%	2	617	0.000%
2026-08-05	175.5000	175.5000	175.5000	175.5000	-3.306%	2	617	-1.709%
2026-08-04	175.0000	181.5000	175.0000	181.5000	+20.823%	7	617	-4.959%
2026-07-31	149.9700	150.2200	149.9700	150.2200	+0.819%	3	617	+14.832%
2026-07-30	145.0000	149.0000	145.0000	149.0000	+4.196%	6	615	+15.772%
2026-07-29	136.2000	143.0000	136.2000	143.0000	-12.932%	5	615	+20.629%
2026-07-23	162.9400	164.2400	162.9400	164.2400	-4.722%	2	614	+5.029%
2026-07-21	172.3800	172.3800	172.3800	172.3800	+2.760%	1	615	+0.070%
2026-07-16	170.5600	171.2300	167.7500	167.7500	-4.503%	4	615	+2.832%
2026-07-13	175.6600	175.6600	175.6600	175.6600	-3.073%	1	618	-1.799%
2026-07-02	181.2300	181.2300	181.2300	181.2300	-4.228%	1	620	-4.817%
2026-07-01	189.6200	189.6200	189.2300	189.2300	-1.591%	5	620	-8.841%
2026-06-30	192.2900	192.2900	192.2900	192.2900	+9.748%	1	624	-10.292%
2026-06-24	181.5000	184.2000	175.2100	175.2100	-11.715%	6	624	-1.547%
2026-06-15	198.4600	198.4600	198.4600	198.4600	+6.339%	15	610	-13.081%
2026-06-05	186.6300	186.6300	186.6300	186.6300	-7.200%	1	610	-7.571%
2026-06-01	201.1100	201.1100	201.1100	201.1100	+3.809%	3	609	-14.226%
2026-05-28	193.7300	193.7300	193.7300	193.7300	+2.044%	1	612	-10.959%
2026-05-27	189.8500	189.8500	189.8500	189.8500	+1.470%	1	612	-9.139%
2026-05-26	189.1300	189.1300	187.1000	187.1000	+4.806%	6	613	-7.803%
2026-05-22	178.5200	178.5200	178.5200	178.5200	+3.899%	1	612	-3.372%
2026-05-21	170.4800	171.9900	169.6300	171.8200	-5.198%	23	619	+0.396%
2026-05-14	181.2400	181.2400	181.2400	181.2400	+12.732%	5	619	-4.822%
2026-05-12	160.7700	160.7700	160.7700	160.7700	-4.069%	1	614	+7.296%
2026-05-08	167.5900	167.5900	167.5900	167.5900	+7.292%	1	614	+2.930%
2026-05-07	156.2000	156.2000	156.2000	156.2000	-0.510%	2	614	+10.435%
2026-05-06	155.0000	157.0000	155.0000	157.0000	+7.867%	3	614	+9.873%
2026-05-05	145.5500	145.5500	145.5500	145.5500	+3.271%	1	615	+18.516%
2026-05-01	140.9400	140.9400	140.9400	140.9400	+4.439%	1	616	+22.393%
2026-04-30	129.2000	135.0000	129.2000	134.9500	+3.165%	9	616	+27.825%
2026-04-27	132.4300	132.4300	130.8100	130.8100	-1.461%	3	617	+31.871%
2026-04-24	132.0000	132.7500	132.0000	132.7500	+6.413%	3	617	+29.944%
2026-04-23	124.4700	126.0000	124.4700	124.7500	+0.816%	19	617	+38.277%
2026-04-22	122.8800	123.9900	122.8800	123.7400	+4.264%	45	613	+39.405%
2026-04-21	119.3000	119.3000	118.6800	118.6800	+0.355%	3	612	+45.349%
2026-04-20	118.8700	119.0000	118.2600	118.2600	-2.264%	4	612	+45.865%
2026-04-17	121.0000	121.0000	121.0000	121.0000	+8.277%	1	612	+42.562%
2026-04-15	106.8800	111.7500	106.8800	111.7500	+18.166%	5	612	+54.362%
2026-04-10	94.1200	94.5700	94.1200	94.5700	+2.604%	3	612	+82.405%
2026-04-09	92.1700	92.1700	92.1700	92.1700	-0.119%	1	612	+87.154%
2026-04-08	92.2800	92.2800	92.2800	92.2800	+19.071%	1	612	+86.931%
2026-04-02	73.2500	77.5000	72.1400	77.5000	-3.028%	4	611	+122.581%
2026-04-01	80.0000	80.0000	79.9200	79.9200	+7.203%	4	611	+115.841%
2026-03-31	74.5500	74.5500	74.5500	74.5500	+17.107%	1	608	+131.388%
2026-03-30	67.6200	68.0700	63.6600	63.6600	-18.500%	7	607	+170.971%
2026-03-26	78.1100	78.1100	78.1100	78.1100	-0.204%	1	605	+120.842%
2026-03-24	80.4100	80.4100	78.2700	78.2700	-7.263%	5	615	+120.391%
2026-03-23	84.4000	84.4000	84.4000	84.4000	-3.266%	10	616	+104.384%
2026-03-18	87.2500	87.2500	87.2500	87.2500	-1.690%	2	606	+97.708%
2026-03-17	90.2600	90.2600	88.7500	88.7500	+1.255%	5	606	+94.366%
2026-03-16	87.6900	87.9100	87.6500	87.6500	-4.986%	73	606	+96.805%
2026-03-09	92.2500	92.2500	92.2500	92.2500	+0.283%	7	569	+86.992%
2026-03-05	93.0300	93.0300	91.9900	91.9900	-2.656%	4	562	+87.520%
2026-03-04	94.5000	94.5000	94.5000	94.5000	+11.176%	1	562	+82.540%
2026-03-03	85.0000	85.0000	85.0000	85.0000	-7.114%	2	562	+102.941%
2026-03-02	90.5100	91.5100	90.5100	91.5100	+1.396%	4	560	+88.504%
2026-02-27	90.2500	90.2500	90.2500	90.2500	-6.380%	1	558	+91.136%
2026-02-25	96.6500	96.6500	96.4000	96.4000	+5.217%	26	557	+78.942%
2026-02-20	92.9900	92.9900	91.6200	91.6200	+2.175%	8	557	+88.278%
2026-02-18	89.6700	89.6700	89.6700	89.6700	+2.621%	1	557	+92.372%
2026-02-17	84.3500	87.3800	84.3500	87.3800	-0.080%	6	557	+97.414%
2026-02-13	89.9900	89.9900	87.4500	87.4500	-1.186%	10	551	+97.256%
2026-02-12	88.5000	88.5000	88.5000	88.5000	-7.813%	10	551	+94.915%
2026-02-09	96.0000	96.0000	96.0000	96.0000	+4.918%	1	541	+79.688%
2026-02-05	91.5000	91.5000	91.5000	91.5000	+0.439%	1	541	+88.525%
2026-02-04	97.0000	97.0000	91.0000	91.1000	-8.387%	8	541	+89.352%
2026-02-03	98.5900	99.5000	98.5900	99.4400	-2.357%	23	536	+73.471%
2026-01-29	108.5000	108.5000	101.8400	101.8400	-7.628%	5	525	+69.383%
2026-01-27	110.2500	110.2500	110.2500	110.2500	+7.561%	1	521	+56.463%
2026-01-22	102.5500	103.0500	102.5000	102.5000	+3.005%	11	522	+68.293%
2026-01-21	95.5000	99.5100	94.7800	99.5100	+5.368%	5	515	+73.349%
2026-01-20	98.1400	99.0000	94.4400	94.4400	-8.956%	11	517	+82.656%
2026-01-16	103.0200	103.7300	103.0100	103.7300	+3.081%	12	511	+66.297%
2026-01-14	100.6300	100.6300	100.6300	100.6300	-4.317%	5	511	+71.420%
2026-01-07	105.4000	105.4000	105.1000	105.1700	+2.037%	86	516	+64.020%
2026-01-06	102.9200	103.0700	102.9200	103.0700	+1.717%	2	516	+67.362%
2026-01-05	101.3300	101.3300	101.3300	101.3300	+4.496%	1	515	+70.236%
2026-01-02	97.2800	97.5000	96.9700	96.9700	-5.487%	5	515	+77.890%
2025-12-30	102.6000	102.6000	102.6000	102.6000	-0.049%	1	514	+68.129%
2025-12-29	102.4300	103.2000	101.9600	102.6500	-2.507%	250	514	+68.047%
2025-12-26	105.2900	105.2900	105.2900	105.2900	+10.067%	1	368	+63.833%
2025-12-18	95.6000	98.9800	95.6000	95.6600	+2.860%	15	368	+80.326%
2025-12-17	94.0000	94.0000	93.0000	93.0000	-4.908%	2	361	+85.484%
2025-12-16	97.8000	97.8000	97.8000	97.8000	-10.595%	2	361	+76.380%
2025-12-08	109.4900	109.4900	109.3900	109.3900	+1.175%	2	363	+57.693%
2025-12-04	108.1200	108.1200	108.1200	108.1200	+1.047%	10	362	+59.545%
2025-12-03	107.0000	107.0000	107.0000	107.0000	+2.109%	1	362	+61.215%
2025-12-01	102.6100	104.7900	101.7300	104.7900	+0.316%	13	362	+64.615%
2025-11-28	103.5000	104.4600	103.5000	104.4600	+2.072%	3	355	+65.135%
2025-11-26	102.1600	102.3400	102.1600	102.3400	+3.165%	4	356	+68.556%
2025-11-25	99.2000	99.2000	99.2000	99.2000	+13.866%	1	356	+73.891%
2025-11-21	87.1200	87.1200	87.1200	87.1200	-2.112%	1	355	+98.003%
2025-11-20	104.0500	104.0500	89.0000	89.0000	-6.128%	6	355	+93.820%
2025-11-18	94.8100	94.8100	94.8100	94.8100	-7.285%	10	349	+81.943%
2025-11-17	104.6500	105.6500	101.0700	102.2600	-3.044%	164	359	+68.688%
2025-11-14	98.9800	105.8200	98.9800	105.4700	+1.992%	223	298	+63.554%
2025-11-13	105.2800	105.2800	102.4000	103.4100	-5.991%	30	187	+66.812%
2025-11-12	110.0000	110.0000	110.0000	110.0000	-2.048%	3	183	+56.818%
2025-11-10	112.9800	112.9800	112.3000	112.3000	+14.114%	2	180	+53.606%
2025-11-07	98.3500	98.4100	97.6700	98.4100	-7.709%	3	180	+75.287%
2025-11-06	106.6300	106.6300	106.6300	106.6300	-5.637%	2	179	+61.774%
2025-11-04	113.0000	113.0000	113.0000	113.0000	-4.042%	1	179	+52.655%
2025-10-30	117.7600	117.7600	117.7600	117.7600	+2.302%	1	178	+46.484%
2025-10-28	115.0000	115.1100	115.0000	115.1100	+1.151%	3	177	+49.857%
2025-10-27	111.8300	113.8000	111.8300	113.8000	+7.490%	7	177	+51.582%
2025-10-24	105.2500	106.1200	105.2500	105.8700	+6.939%	28	177	+62.936%
2025-10-23	99.2500	99.2500	99.0000	99.0000	+2.062%	20	193	+74.242%
2025-10-22	100.0000	100.0000	97.0000	97.0000	-3.922%	51	203	+77.835%
2025-10-21	102.1500	102.1500	100.9600	100.9600	+5.995%	2	169	+70.860%
2025-10-17	95.2500	95.2500	95.2500	95.2500	+0.263%	1	169	+81.102%
2025-10-16	100.0000	100.0000	95.0000	95.0000	-2.334%	2	169	+81.579%
2025-10-15	97.2700	97.2700	97.2700	97.2700	+4.043%	1	168	+77.341%
2025-10-14	93.6500	93.6500	93.4900	93.4900	+5.010%	15	167	+84.512%
2025-10-10	103.5200	104.0000	89.0300	89.0300	-12.587%	4	159	+93.755%
2025-10-09	101.9600	102.1900	101.8200	101.8500	-1.117%	20	159	+69.367%
2025-10-08	100.6800	103.2200	100.6800	103.0000	+2.335%	27	143	+67.476%
2025-10-06	100.6500	100.6500	100.6500	100.6500	+2.704%	5	141	+71.386%
2025-10-03	98.0000	98.0000	98.0000	98.0000	+0.585%	10	136	+76.020%
2025-10-02	97.4300	97.4300	97.4300	97.4300	+8.256%	1	126	+77.050%
2025-09-26	90.0000	90.0000	90.0000	90.0000	+0.111%	1	126	+91.667%
2025-09-25	90.4300	91.3900	89.9000	89.9000	-2.283%	3	126	+91.880%
2025-09-24	92.0000	92.0000	92.0000	92.0000	-2.738%	1	126	+87.500%
2025-09-23	94.5900	94.5900	94.5900	94.5900	-1.201%	1	125	+82.366%
2025-09-22	95.7400	95.7400	95.7400	95.7400	+11.611%	1	124	+80.175%
2025-09-17	85.7800	85.7800	85.7800	85.7800	+0.918%	2	124	+101.096%
2025-09-16	84.1000	86.3200	84.1000	85.0000	-1.598%	16	122	+102.941%
2025-09-15	84.7000	86.3800	84.7000	86.3800	+8.764%	2	110	+99.699%
2025-09-10	79.4200	79.4200	79.4200	79.4200	+1.586%	1	110	+117.200%
2025-09-09	78.1800	78.1800	78.1800	78.1800	+3.825%	2	109	+120.645%
2025-09-04	75.3000	75.3000	75.3000	75.3000	+6.191%	2	107	+129.084%
2025-09-02	70.9600	70.9600	70.8900	70.9100	-3.890%	7	109	+143.266%
2025-08-26	73.7800	73.7800	73.7800	73.7800	-2.446%	2	112	+133.803%
2025-08-22	75.6300	75.6300	75.6300	75.6300	+6.491%	2	112	+128.084%
2025-08-21	71.0200	71.0200	71.0200	71.0200	-0.810%	4	110	+142.889%
2025-08-20	72.9800	72.9800	71.6000	71.6000	-3.543%	31	110	+140.922%
2025-08-19	77.5300	77.5300	74.2300	74.2300	-9.915%	33	109	+132.386%
2025-08-13	82.4000	82.4000	82.4000	82.4000	+5.940%	1	81	+109.345%
2025-08-12	77.7800	77.7800	77.7800	77.7800	-2.336%	1	80	+121.779%
2025-08-11	78.6000	79.6400	78.6000	79.6400	+9.096%	5	80	+116.600%
2025-08-06	72.8900	73.0000	72.8900	73.0000	+2.687%	7	80	+136.301%
2025-08-05	71.0900	71.0900	71.0900	71.0900	+0.651%	4	73	+142.650%
2025-08-04	70.6300	70.6300	70.6300	70.6300	+2.496%	3	69	+144.230%
2025-08-01	71.0000	71.0000	67.5500	68.9100	-9.969%	3	69	+150.327%
2025-07-31	76.4400	76.5400	76.4400	76.5400	-1.872%	4	68	+125.372%
2025-07-24	78.0000	78.0000	78.0000	78.0000	+10.638%	8	67	+121.154%
2025-07-16	70.6200	70.6200	70.5000	70.5000	-4.433%	3	75	+144.681%
2025-07-15	73.7700	73.7700	73.7700	73.7700	+4.579%	1	74	+133.835%
2025-07-10	70.4600	70.5400	70.4600	70.5400	+1.191%	2	74	+144.542%
2025-07-09	74.0000	74.0000	69.7100	69.7100	+0.737%	13	75	+147.454%
2025-07-08	69.5200	69.5200	69.2000	69.2000	+0.116%	2	68	+149.277%
2025-07-07	71.5000	71.5000	69.1200	69.1200	+4.332%	3	67	+149.566%
2025-07-01	66.2500	66.2500	66.2500	66.2500	+4.249%	1	67	+160.377%
2025-06-25	63.5500	63.5500	63.5500	63.5500	+1.631%	1	66	+171.440%
2025-06-16	62.0500	62.5300	62.0500	62.5300	+2.508%	2	65	+175.868%
2025-06-12	61.0000	61.0000	61.0000	61.0000	-1.549%	1	64	+182.787%
2025-06-11	61.9600	61.9600	61.9600	61.9600	+12.798%	1	63	+178.405%
2025-06-02	54.4500	54.9300	54.0900	54.9300	-1.911%	3	62	+214.036%
2025-05-27	56.0000	56.0000	56.0000	56.0000	+1.800%	2	62	+208.036%
2025-05-13	54.8700	55.0100	54.8700	55.0100	+11.673%	2	61	+213.579%
2025-05-12	49.2600	49.2600	49.2600	49.2600	+21.330%	4	63	+250.183%
2025-05-07	40.6000	40.6000	40.6000	40.6000	-5.207%	1	63	+324.877%
2025-05-02	41.4900	42.8300	41.4900	42.8300	+6.436%	12	62	+302.755%
2025-05-01	40.2400	40.2400	40.2400	40.2400	+107.102%	1	57	+328.678%
2025-04-08	21.8500	21.8500	19.2700	19.4300	-26.900%	41	56	+787.802%
2025-04-03	26.5800	26.5800	26.5800	26.5800	-15.161%	3	55	+548.984%
2025-04-01	31.3300	31.3300	31.3300	31.3300	+0.804%	3	57	+450.590%
2025-03-28	31.0800	31.0800	31.0800	31.0800	-19.544%	2	54	+455.019%
2025-03-27	38.6300	38.6300	38.6300	38.6300	-2.474%	3	54	+346.544%
2025-03-26	39.6100	39.6100	39.6100	39.6100	-4.829%	1	51	+335.496%
2025-03-25	41.5000	41.6200	41.2900	41.6200	+2.437%	44	51	+314.464%
2025-03-24	39.7500	40.6300	39.4400	40.6300	+13.365%	9	51	+324.563%
2025-03-21	34.4900	35.8400	34.4900	35.8400	-4.503%	4	42	+381.306%
2025-03-20	37.5300	37.5300	37.5300	37.5300	-1.444%	1	41	+359.632%
2025-03-19	37.2300	38.0800	37.1200	38.0800	-1.347%	8	40	+352.994%
2025-03-17	39.0400	39.0400	38.6000	38.6000	+3.153%	21	32	+346.891%
2025-03-14	37.0400	37.4200	37.0400	37.4200	+0.999%	14	11	+360.983%
2025-03-12	39.0000	39.0000	37.0500	37.0500	+4.425%	4	5	+365.587%
2025-03-10	39.1500	39.1500	35.4800	35.4800	-20.980%	2	5	+386.189%
2025-03-07	40.0200	44.9000	39.5500	44.9000	-3.957%	8	4	+284.187%
2025-03-03	46.7500	46.7500	46.7500	46.7500	0.000%	1	0	+268.984%