Dark

QQQ20271217C615
QQQ Dec 17 2027 615.00 Call (QQQ271217C00615000)
option OPRA

EOD

Aug 4, 2026

176.51+18.463%(+27.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	176.5100	176.5100	176.5100	176.5100	+18.463%	1	729	0.000%
2026-07-31	146.4900	149.0000	146.4900	149.0000	+6.353%	3	729	+18.463%
2026-07-30	139.8600	140.1000	139.8600	140.1000	+1.750%	2	726	+25.989%
2026-07-29	133.1000	137.6900	132.0600	137.6900	-3.375%	5	727	+28.194%
2026-07-28	137.0300	142.5000	137.0300	142.5000	-7.003%	2	723	+23.867%
2026-07-23	153.2300	153.2300	153.2300	153.2300	-8.541%	6	723	+15.193%
2026-07-16	167.7900	169.9800	167.5400	167.5400	-5.611%	5	723	+5.354%
2026-07-14	176.0000	177.5000	176.0000	177.5000	-2.462%	5	726	-0.558%
2026-07-10	181.9800	181.9800	181.9800	181.9800	+6.111%	1	723	-3.006%
2026-07-08	171.5000	171.5000	171.5000	171.5000	-4.690%	1	724	+2.921%
2026-06-24	179.9400	179.9400	179.9400	179.9400	-7.405%	3	723	-1.906%
2026-06-18	194.3300	194.3300	194.3300	194.3300	+14.312%	1	724	-9.170%
2026-06-11	170.0000	170.0000	170.0000	170.0000	-3.161%	1	724	+3.829%
2026-06-08	175.5500	175.5500	175.5500	175.5500	+3.876%	1	723	+0.547%
2026-06-05	179.0500	179.0500	169.0000	169.0000	-11.518%	14	723	+4.444%
2026-06-04	191.0000	191.0000	191.0000	191.0000	-0.261%	1	725	-7.586%
2026-06-01	191.5000	191.5000	191.5000	191.5000	-0.312%	1	724	-7.828%
2026-05-29	192.1000	192.1000	192.1000	192.1000	+7.217%	5	723	-8.116%
2026-05-26	179.1700	179.1700	179.1700	179.1700	+6.257%	5	723	-1.485%
2026-05-21	168.6200	168.6200	168.6200	168.6200	+3.926%	2	723	+4.679%
2026-05-18	162.4800	162.4800	162.2500	162.2500	-9.251%	4	723	+8.789%
2026-05-14	178.7900	178.7900	178.7900	178.7900	+10.569%	2	728	-1.275%
2026-05-12	157.3700	161.8600	157.3700	161.7000	+6.207%	3	731	+9.159%
2026-05-06	152.0100	152.2500	152.0000	152.2500	+21.644%	12	731	+15.934%
2026-04-30	125.1600	125.1600	125.1600	125.1600	+0.112%	1	731	+41.027%
2026-04-28	125.0200	125.0200	125.0200	125.0200	-2.519%	1	731	+41.185%
2026-04-27	127.9300	128.2500	127.9300	128.2500	+0.604%	8	731	+37.630%
2026-04-24	126.9300	127.4800	126.9300	127.4800	+6.446%	222	731	+38.461%
2026-04-22	119.7600	119.7600	119.7600	119.7600	+3.152%	30	951	+47.386%
2026-04-21	116.0500	116.1000	116.0500	116.1000	-0.778%	3	960	+52.033%
2026-04-17	117.0100	117.0100	117.0100	117.0100	+5.710%	1	960	+50.850%
2026-04-16	109.4900	110.6900	109.4900	110.6900	+5.289%	2	961	+59.463%
2026-04-15	105.5000	105.5000	105.1300	105.1300	+21.538%	2	963	+67.897%
2026-04-08	88.3400	88.3400	86.5000	86.5000	+15.318%	6	965	+104.058%
2026-04-07	75.0100	75.0100	75.0100	75.0100	-3.050%	1	963	+135.315%
2026-04-06	77.3700	77.3700	77.3700	77.3700	+0.194%	2	964	+128.138%
2026-04-01	77.2200	77.2200	77.2200	77.2200	+17.481%	3	966	+128.581%
2026-03-31	66.3300	66.3300	65.7300	65.7300	+1.907%	11	966	+168.538%
2026-03-30	66.0100	66.0100	64.5000	64.5000	-9.410%	6	976	+173.659%
2026-03-26	73.8500	73.8500	71.1200	71.2000	-6.254%	27	974	+147.907%
2026-03-20	75.9500	75.9500	75.9500	75.9500	-16.840%	1	976	+132.403%
2026-03-10	90.9800	91.3300	90.9800	91.3300	+6.198%	2	975	+93.266%
2026-03-06	86.0000	86.0000	86.0000	86.0000	-2.050%	1	975	+105.244%
2026-03-05	87.8500	87.8500	87.8000	87.8000	-3.516%	2	975	+101.036%
2026-03-04	91.0000	91.0000	91.0000	91.0000	+4.598%	1	975	+93.967%
2026-02-26	87.0000	87.0000	87.0000	87.0000	-2.247%	1	975	+102.885%
2026-02-24	89.0000	89.0000	89.0000	89.0000	+2.511%	1	975	+98.326%
2026-02-18	86.8200	86.8200	86.8200	86.8200	-7.638%	1	976	+103.306%
2026-02-12	94.0000	94.0000	94.0000	94.0000	+7.429%	1	976	+87.777%
2026-02-05	83.5000	87.5000	83.5000	87.5000	-7.895%	2	975	+101.726%
2026-02-03	97.0000	97.0000	95.0000	95.0000	-4.886%	2	973	+85.800%
2026-01-29	98.8800	100.1200	98.8100	99.8800	-9.554%	65	973	+76.722%
2026-01-28	110.0000	110.4300	108.6000	110.4300	+8.531%	3	910	+59.839%
2026-01-23	101.7500	101.7500	101.7500	101.7500	+6.656%	1	913	+73.474%
2026-01-20	95.3200	95.4000	95.3200	95.4000	-4.380%	2	914	+85.021%
2026-01-16	99.0600	99.7700	99.0600	99.7700	+1.289%	2	913	+76.917%
2026-01-14	98.5000	98.5000	98.5000	98.5000	-2.475%	1	913	+79.198%
2026-01-08	101.0000	101.0000	101.0000	101.0000	-2.575%	6	914	+74.762%
2026-01-07	102.6900	103.6700	102.5000	103.6700	+2.158%	333	908	+70.261%
2026-01-06	100.0000	101.4800	100.0000	101.4800	+3.625%	3	865	+73.936%
2026-01-05	98.7100	98.8000	97.9300	97.9300	+4.281%	12	866	+80.241%
2026-01-02	93.9100	93.9100	93.9100	93.9100	-2.684%	1	856	+87.957%
2025-12-31	98.0000	98.0000	96.5000	96.5000	-3.721%	3	853	+82.912%
2025-12-29	100.7100	100.7100	99.1200	100.2300	-3.009%	258	853	+76.105%
2025-12-24	103.3400	103.3400	103.3400	103.3400	+3.165%	1	735	+70.805%
2025-12-22	100.1700	100.1700	100.1700	100.1700	+1.131%	10	735	+76.210%
2025-12-19	99.0500	99.0500	99.0500	99.0500	+5.676%	1	735	+78.203%
2025-12-16	93.9800	94.1200	93.7300	93.7300	-4.044%	3	735	+88.318%
2025-12-12	97.6800	97.6800	97.6800	97.6800	-10.385%	1	734	+80.702%
2025-12-05	108.0000	109.0000	108.0000	109.0000	+3.347%	8	734	+61.936%
2025-12-03	105.4700	105.4700	105.4700	105.4700	+1.384%	5	740	+67.356%
2025-12-02	104.0300	104.0300	104.0300	104.0300	+2.543%	2	735	+69.672%
2025-12-01	101.4500	101.4500	101.4500	101.4500	-0.539%	1	737	+73.987%
2025-11-28	99.9800	102.0000	99.9800	102.0000	+3.208%	8	736	+73.049%
2025-11-26	99.3500	99.3500	98.0500	98.8300	+9.726%	10	734	+78.600%
2025-11-21	90.0700	90.0700	90.0700	90.0700	-1.022%	1	734	+95.970%
2025-11-20	103.5000	103.5000	91.0000	91.0000	-1.033%	13	734	+93.967%
2025-11-19	94.0000	94.0000	91.9500	91.9500	-0.130%	4	739	+91.963%
2025-11-18	92.0700	92.0700	92.0700	92.0700	-3.632%	10	738	+91.713%
2025-11-17	101.0600	101.1900	94.8700	95.5400	-6.324%	52	728	+84.750%
2025-11-14	99.5000	102.8600	99.5000	101.9900	+1.990%	118	703	+73.066%
2025-11-13	102.9500	104.3100	100.0000	100.0000	-2.913%	437	693	+76.510%
2025-11-06	106.0900	106.0900	102.0000	103.0000	-5.087%	5	288	+71.369%
2025-11-05	108.5000	109.5200	106.8500	108.5200	-5.880%	48	284	+62.652%
2025-10-30	115.3000	115.3000	115.3000	115.3000	+6.848%	1	275	+53.088%
2025-10-27	108.0800	108.1300	107.9100	107.9100	+4.574%	10	286	+63.571%
2025-10-24	102.5700	103.2300	102.5700	103.1900	+10.600%	16	286	+71.053%
2025-10-22	93.3000	93.3000	93.3000	93.3000	-6.391%	2	281	+89.185%
2025-10-20	97.4000	100.3100	97.4000	99.6700	+8.055%	6	279	+77.094%
2025-10-16	92.2400	92.2400	92.2400	92.2400	-6.885%	1	277	+91.359%
2025-10-09	99.0600	99.0600	99.0600	99.0600	+9.507%	1	277	+78.185%
2025-09-23	91.9900	92.2500	90.4600	90.4600	+8.270%	225	277	+95.125%
2025-09-15	83.5500	83.5500	83.5500	83.5500	+2.742%	1	96	+111.263%
2025-09-12	80.4500	81.3200	80.4500	81.3200	+10.190%	13	95	+117.056%
2025-08-25	73.8000	73.8000	73.8000	73.8000	+7.127%	10	95	+139.173%
2025-08-20	68.8900	68.8900	68.8900	68.8900	-2.903%	1	85	+156.220%
2025-08-19	70.9500	70.9500	70.9500	70.9500	-5.387%	1	84	+148.781%
2025-08-11	76.7600	76.9200	74.9900	74.9900	+0.254%	41	83	+135.378%
2025-08-07	74.8000	74.8000	74.8000	74.8000	+6.401%	3	49	+135.976%
2025-08-04	70.3000	70.3000	70.3000	70.3000	-6.887%	1	46	+151.081%
2025-07-24	75.5000	75.5000	75.5000	75.5000	+5.095%	8	46	+133.788%
2025-07-23	70.8400	71.8400	70.8400	71.8400	+2.820%	4	42	+145.699%
2025-07-22	69.8700	69.8700	69.8700	69.8700	-1.813%	1	39	+152.626%
2025-07-18	71.1600	71.1600	71.1600	71.1600	-0.684%	1	39	+148.047%
2025-07-17	71.6500	71.6500	71.6500	71.6500	+1.015%	1	38	+146.350%
2025-07-15	70.9300	70.9300	70.9300	70.9300	+3.866%	4	38	+148.851%
2025-07-10	68.5000	68.5200	68.2900	68.2900	+12.227%	3	34	+158.471%
2025-06-24	58.6900	60.8500	58.6900	60.8500	+2.269%	6	33	+190.074%
2025-06-10	59.5000	59.5000	59.5000	59.5000	+53.588%	1	33	+196.655%
2025-05-06	38.7400	38.7400	38.7400	38.7400	+14.008%	2	33	+355.627%
2025-04-29	33.9800	33.9800	33.9800	33.9800	+13.267%	2	31	+419.453%
2025-04-24	30.0000	30.0000	30.0000	30.0000	+1.695%	1	29	+488.367%
2025-04-23	29.5000	29.5000	29.5000	29.5000	+22.917%	1	29	+498.339%
2025-04-17	24.0000	24.0000	24.0000	24.0000	-1.921%	1	28	+635.458%
2025-04-16	24.4700	24.4700	24.4700	24.4700	+16.302%	1	28	+621.332%
2025-04-04	21.0400	21.0400	21.0400	21.0400	-29.703%	2	27	+738.926%
2025-04-01	29.9300	29.9300	29.9300	29.9300	-3.947%	3	27	+489.743%
2025-03-28	31.1600	31.1600	31.1600	31.1600	-21.728%	6	27	+466.463%
2025-03-25	40.3500	40.3500	39.6500	39.8100	+9.821%	44	24	+343.381%
2025-03-19	36.2500	36.2500	36.2500	36.2500	+0.332%	1	4	+386.924%
2025-03-17	36.1300	36.1300	36.1300	36.1300	+9.253%	2	3	+388.541%
2025-03-13	33.0700	33.0700	33.0700	33.0700	0.000%	1	0	+433.747%