Dark

QQQ20271217C620
QQQ Dec 17 2027 620.00 Call (QQQ271217C00620000)
option OPRA

EOD

Aug 6, 2026

166.60-2.573%(-4.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	166.6000	166.6000	166.6000	166.6000	-2.573%	2	825	0.000%
2026-08-05	171.0000	171.0000	171.0000	171.0000	-1.259%	1	823	-2.573%
2026-08-04	170.0500	173.1800	170.0500	173.1800	+24.224%	4	823	-3.800%
2026-07-30	134.3000	139.4100	134.3000	139.4100	+4.898%	4	824	+19.504%
2026-07-29	128.3000	132.9000	128.0000	132.9000	-3.905%	6	825	+25.357%
2026-07-28	134.9500	138.3000	134.2700	138.3000	-2.845%	12	820	+20.463%
2026-07-27	141.0000	142.3500	140.7600	142.3500	-2.500%	3	817	+17.035%
2026-07-24	145.9600	146.0000	145.9600	146.0000	-2.667%	4	816	+14.110%
2026-07-23	152.0000	152.8000	150.0000	150.0000	-3.537%	4	818	+11.067%
2026-07-17	147.5000	158.1500	147.5000	155.5000	-4.701%	37	822	+7.138%
2026-07-16	163.1400	163.1800	163.1400	163.1700	-3.899%	5	819	+2.102%
2026-07-15	169.7900	169.7900	169.7900	169.7900	-2.088%	1	829	-1.879%
2026-07-14	173.8500	173.8500	173.3800	173.4100	+3.012%	5	819	-3.927%
2026-07-13	169.7500	169.7500	167.4300	168.3400	-5.134%	17	819	-1.034%
2026-07-10	176.2000	177.4500	176.2000	177.4500	+7.370%	5	833	-6.114%
2026-07-08	165.2700	165.2700	165.2700	165.2700	+0.164%	4	885	+0.805%
2026-07-07	165.0000	165.0000	165.0000	165.0000	-10.806%	10	839	+0.970%
2026-06-30	184.9900	184.9900	184.9900	184.9900	+7.552%	1	839	-9.941%
2026-06-26	172.0000	172.0000	172.0000	172.0000	-3.262%	51	839	-3.140%
2026-06-24	177.8000	177.8000	177.8000	177.8000	-8.806%	2	839	-6.299%
2026-06-15	194.9700	194.9700	194.9700	194.9700	+13.026%	5	843	-14.551%
2026-06-12	172.5000	172.5000	172.5000	172.5000	+3.604%	1	843	-3.420%
2026-06-11	166.5000	166.5000	166.5000	166.5000	+7.419%	1	843	+0.060%
2026-06-10	159.2000	159.2000	155.0000	155.0000	-4.697%	3	842	+7.484%
2026-06-09	162.6400	162.6400	162.6400	162.6400	-4.889%	2	843	+2.435%
2026-06-08	171.0000	171.0000	171.0000	171.0000	0.000%	3	845	-2.573%
2026-06-05	175.4000	175.4000	171.0000	171.0000	-7.677%	3	848	-2.573%
2026-06-04	185.2200	185.2200	185.2200	185.2200	-5.147%	2	850	-10.053%
2026-06-01	190.5000	195.2700	189.2000	195.2700	+5.244%	12	850	-14.682%
2026-05-28	185.5100	185.5400	185.5100	185.5400	+2.935%	5	850	-10.208%
2026-05-27	180.2500	180.2500	180.2500	180.2500	-0.842%	5	850	-7.573%
2026-05-26	179.6100	181.7800	179.6100	181.7800	+9.499%	58	850	-8.351%
2026-05-21	166.0100	166.0100	166.0100	166.0100	+3.899%	2	842	+0.355%
2026-05-18	159.7800	159.7800	159.7800	159.7800	-8.157%	1	842	+4.268%
2026-05-14	171.4500	174.5000	171.4500	173.9700	+3.424%	8	845	-4.236%
2026-05-13	168.0200	168.2100	168.0200	168.2100	+7.161%	151	846	-0.957%
2026-05-12	156.9700	156.9700	156.9700	156.9700	-6.186%	1	846	+6.135%
2026-05-11	164.4400	167.3200	164.4400	167.3200	+2.161%	2	846	-0.430%
2026-05-08	158.8700	163.7800	158.8700	163.7800	+10.230%	24	847	+1.722%
2026-05-07	148.5800	148.5800	148.5800	148.5800	+7.667%	2	863	+12.128%
2026-05-05	138.0000	138.0000	138.0000	138.0000	+3.565%	1	861	+20.725%
2026-05-01	133.2500	133.2500	133.2500	133.2500	+3.431%	1	862	+25.028%
2026-04-30	128.3300	128.8300	128.3300	128.8300	+3.979%	3	862	+29.318%
2026-04-24	122.0600	123.9000	122.0600	123.9000	+5.447%	20	861	+34.463%
2026-04-23	117.5000	117.5000	117.5000	117.5000	-0.533%	1	845	+41.787%
2026-04-22	114.9900	118.1300	114.9900	118.1300	+5.473%	34	846	+41.031%
2026-04-21	111.0000	112.0000	111.0000	112.0000	+0.484%	6	845	+48.750%
2026-04-20	111.4600	111.4600	111.4600	111.4600	+0.414%	1	845	+49.471%
2026-04-17	114.0000	114.0000	111.0000	111.0000	+6.700%	2	845	+50.090%
2026-04-15	98.0600	104.0300	98.0600	104.0300	+9.505%	3	845	+60.146%
2026-04-14	95.0000	95.0000	95.0000	95.0000	+6.145%	1	845	+75.368%
2026-04-13	89.1900	89.5400	89.1900	89.5000	+1.913%	3	844	+86.145%
2026-04-10	87.8200	87.8200	87.8200	87.8200	+5.312%	1	845	+89.706%
2026-04-08	86.8300	86.8300	83.1200	83.3900	+22.201%	4	844	+99.784%
2026-04-02	68.2400	68.2400	68.2400	68.2400	-0.380%	1	845	+144.138%
2026-03-31	64.4300	68.5000	64.4300	68.5000	+9.250%	3	845	+143.212%
2026-03-27	62.7000	62.7000	62.7000	62.7000	-8.827%	1	846	+165.710%
2026-03-26	72.2400	72.2400	68.7000	68.7700	-7.068%	24	846	+142.257%
2026-03-20	75.3400	75.3400	74.0000	74.0000	-10.843%	3	824	+125.135%
2026-03-17	83.0000	83.0000	83.0000	83.0000	+0.900%	2	824	+100.723%
2026-03-16	82.0900	82.2600	82.0900	82.2600	-7.573%	2	826	+102.529%
2026-03-09	89.0000	89.0000	89.0000	89.0000	+3.488%	2	825	+87.191%
2026-03-05	84.9600	86.0000	84.8600	86.0000	+10.256%	5	823	+93.721%
2026-03-03	78.0000	78.0000	78.0000	78.0000	-3.704%	2	824	+113.590%
2026-02-23	81.5000	81.5000	81.0000	81.0000	-6.196%	2	825	+105.679%
2026-02-20	87.1000	87.1000	85.9000	86.3500	+2.724%	3	826	+92.936%
2026-02-18	84.0000	84.0600	84.0000	84.0600	-0.521%	3	826	+98.192%
2026-02-13	82.0000	84.5000	82.0000	84.5000	+1.807%	2	826	+97.160%
2026-02-12	91.0000	91.0000	83.0000	83.0000	-4.936%	3	826	+100.723%
2026-02-11	87.8800	87.8800	87.3100	87.3100	+0.936%	3	825	+90.814%
2026-02-06	84.0000	87.6400	83.5700	86.5000	+4.280%	6	824	+92.601%
2026-02-05	82.5000	84.0000	82.5000	82.9500	-3.186%	7	823	+100.844%
2026-02-04	90.0000	90.0000	85.6800	85.6800	-16.295%	9	822	+94.444%
2026-02-03	102.3600	102.3600	102.3600	102.3600	+2.874%	1	821	+62.759%
2026-01-30	99.5000	99.5000	99.5000	99.5000	+2.577%	1	821	+67.437%
2026-01-29	95.8100	97.6600	95.0000	97.0000	-8.491%	340	821	+71.753%
2026-01-28	106.0000	106.0000	106.0000	106.0000	+4.950%	1	481	+57.170%
2026-01-26	101.0000	101.0000	101.0000	101.0000	+2.663%	1	481	+64.950%
2026-01-23	98.3300	98.3800	98.0800	98.3800	+10.428%	23	480	+69.343%
2026-01-20	92.5000	93.5000	88.6400	89.0900	-9.092%	14	480	+87.002%
2026-01-16	98.0000	98.0000	98.0000	98.0000	-2.020%	9	479	+70.000%
2026-01-15	100.0200	100.0200	100.0200	100.0200	+4.733%	2	479	+66.567%
2026-01-14	96.0000	97.0000	95.0000	95.5000	-4.136%	4	481	+74.450%
2026-01-13	99.6200	99.6200	99.6200	99.6200	-2.333%	1	479	+67.235%
2026-01-12	102.0000	102.0000	102.0000	102.0000	+5.155%	3	479	+63.333%
2026-01-09	97.0000	97.0000	97.0000	97.0000	+1.571%	1	476	+71.753%
2026-01-08	97.2000	97.2000	95.5000	95.5000	-5.211%	25	476	+74.450%
2026-01-07	100.5000	100.7500	100.5000	100.7500	+1.727%	2	474	+65.360%
2026-01-06	97.4500	99.0400	96.5400	99.0400	+3.049%	22	473	+68.215%
2026-01-05	96.7100	96.7100	95.9700	96.1100	-0.114%	7	477	+73.343%
2026-01-02	97.6000	100.0000	96.2200	96.2200	+0.860%	3	477	+73.145%
2025-12-31	95.3000	95.4000	95.3000	95.4000	-1.089%	4	474	+74.633%
2025-12-30	96.1400	96.7400	96.1400	96.4500	-0.914%	4	474	+72.732%
2025-12-29	97.1100	97.5500	96.3900	97.3400	-2.220%	249	472	+71.153%
2025-12-26	99.4700	99.5500	99.4700	99.5500	-0.619%	2	378	+67.353%
2025-12-24	100.1700	100.1700	100.1700	100.1700	+1.182%	1	377	+66.317%
2025-12-23	98.1300	99.0000	98.1300	99.0000	+0.681%	2	377	+68.283%
2025-12-22	98.3300	98.3300	98.3300	98.3300	+2.545%	1	376	+69.429%
2025-12-19	93.6300	95.8900	93.6300	95.8900	+10.498%	2	376	+73.741%
2025-12-17	86.7400	89.1500	86.7400	86.7800	-4.919%	4	377	+91.980%
2025-12-16	91.2700	91.2700	91.2700	91.2700	-7.808%	1	378	+82.535%
2025-12-12	99.0000	99.0000	99.0000	99.0000	-6.709%	3	378	+68.283%
2025-12-10	106.2600	106.2600	106.1200	106.1200	+3.209%	2	375	+56.992%
2025-12-08	104.0000	104.0000	102.8200	102.8200	+0.322%	3	376	+62.031%
2025-12-04	101.7100	102.9700	101.7100	102.4900	+2.490%	4	375	+62.552%
2025-12-03	100.0000	100.0000	100.0000	100.0000	+0.150%	2	374	+66.600%
2025-12-01	100.0400	100.0400	99.8500	99.8500	+7.423%	19	374	+66.850%
2025-11-24	91.9500	92.9500	91.9500	92.9500	+9.469%	2	374	+79.236%
2025-11-21	85.3500	85.3500	84.9100	84.9100	-1.267%	4	375	+96.208%
2025-11-20	98.3800	98.3800	86.0000	86.0000	-5.077%	2	375	+93.721%
2025-11-18	88.3400	90.6000	88.3400	90.6000	-4.259%	8	374	+83.885%
2025-11-17	99.0300	99.6800	92.6200	94.6300	-3.449%	99	368	+76.054%
2025-11-14	92.3200	99.9300	92.3200	98.0100	-0.719%	193	344	+69.983%
2025-11-13	101.2800	101.2800	98.4600	98.7200	-5.268%	160	315	+68.760%
2025-11-12	104.2100	104.2100	104.2100	104.2100	+1.175%	3	253	+59.869%
2025-11-10	104.0000	104.6700	103.0000	103.0000	+11.957%	104	250	+61.748%
2025-11-07	92.8000	92.8000	92.0000	92.0000	-8.911%	2	152	+81.087%
2025-11-06	101.0000	101.0000	101.0000	101.0000	-2.415%	1	154	+64.950%
2025-11-05	103.5000	103.5000	103.5000	103.5000	-1.382%	1	155	+60.966%
2025-11-04	105.2700	105.2700	104.9500	104.9500	-4.243%	3	154	+58.742%
2025-10-31	113.0600	113.0600	109.6000	109.6000	-0.454%	2	154	+52.007%
2025-10-30	110.1000	110.1000	110.1000	110.1000	+2.945%	1	154	+51.317%
2025-10-27	106.9500	106.9500	106.9500	106.9500	+4.853%	3	157	+55.774%
2025-10-24	100.2700	102.0000	100.2700	102.0000	+12.224%	2	157	+63.333%
2025-10-22	90.8900	90.8900	90.8900	90.8900	+1.519%	1	156	+83.298%
2025-10-14	89.5300	89.5300	89.5300	89.5300	+0.034%	14	155	+86.083%
2025-10-10	89.5000	89.5000	89.5000	89.5000	-6.829%	1	141	+86.145%
2025-10-09	96.8000	96.8000	96.0600	96.0600	+0.240%	2	141	+73.433%
2025-10-06	95.8300	95.8300	95.8300	95.8300	+6.007%	2	142	+73.850%
2025-10-01	90.4000	90.4000	90.4000	90.4000	+4.751%	1	142	+84.292%
2025-09-30	86.3000	86.3000	86.3000	86.3000	+1.172%	1	141	+93.048%
2025-09-25	82.3400	85.3000	82.3400	85.3000	-6.068%	2	142	+95.311%
2025-09-22	90.1000	90.8100	90.1000	90.8100	+5.568%	14	143	+83.460%
2025-09-19	86.0200	86.0200	86.0200	86.0200	+6.857%	1	151	+93.676%
2025-09-16	80.5000	80.5000	80.5000	80.5000	-0.740%	2	150	+106.957%
2025-09-15	81.1000	81.1000	81.1000	81.1000	+3.286%	2	149	+105.425%
2025-09-12	78.0300	78.5200	78.0300	78.5200	+5.822%	10	149	+112.175%
2025-09-10	74.2000	74.2000	74.2000	74.2000	+13.110%	1	139	+124.528%
2025-08-20	69.0000	69.0000	65.2500	65.6000	-4.928%	3	140	+153.963%
2025-08-19	69.5000	69.5000	69.0000	69.0000	-8.609%	2	139	+141.449%
2025-08-14	75.5000	75.5000	75.5000	75.5000	+4.992%	1	140	+120.662%
2025-08-11	71.9000	71.9100	71.9000	71.9100	-3.060%	17	139	+131.678%
2025-08-08	74.1800	74.1800	74.1800	74.1800	+10.849%	2	139	+124.589%
2025-08-05	66.9200	66.9200	66.9200	66.9200	+0.920%	1	137	+148.954%
2025-08-04	66.3100	66.3100	66.3100	66.3100	+6.113%	17	136	+151.244%
2025-08-01	66.6700	66.6700	62.4900	62.4900	-12.760%	4	119	+166.603%
2025-07-28	71.6300	71.6300	71.6300	71.6300	+0.505%	1	118	+132.584%
2025-07-17	68.9500	71.2700	68.9500	71.2700	+9.059%	2	118	+133.759%
2025-07-14	65.3500	65.3500	65.3500	65.3500	+2.897%	1	118	+154.935%
2025-06-30	63.5100	63.5100	63.5100	63.5100	+7.644%	1	117	+162.321%
2025-06-25	59.0000	59.0000	59.0000	59.0000	+1.253%	1	118	+182.373%
2025-06-24	57.4900	58.2700	57.4900	58.2700	+6.917%	4	118	+185.910%
2025-06-23	52.0000	54.5000	52.0000	54.5000	-5.267%	2	117	+205.688%
2025-06-11	57.5300	57.5300	57.5300	57.5300	-0.742%	1	118	+189.588%
2025-06-10	57.0000	57.9600	57.0000	57.9600	+2.042%	4	119	+187.440%
2025-06-09	56.8000	56.8000	56.8000	56.8000	-0.560%	20	116	+193.310%
2025-06-05	57.1200	57.1200	57.1200	57.1200	+3.873%	1	116	+191.667%
2025-06-04	54.9900	54.9900	54.9900	54.9900	+8.078%	1	114	+202.964%
2025-05-30	50.8800	51.0300	50.8800	50.8800	+7.342%	6	114	+227.437%
2025-05-23	47.4000	47.4000	47.4000	47.4000	-5.859%	4	113	+251.477%
2025-05-22	50.2500	50.3500	50.2500	50.3500	-5.000%	2	113	+230.884%
2025-05-19	53.0000	53.0000	53.0000	53.0000	+1.825%	1	113	+214.340%
2025-05-16	51.8800	52.0500	51.8800	52.0500	+1.740%	4	112	+220.077%
2025-05-13	51.1600	51.1600	51.1600	51.1600	+12.119%	1	111	+225.645%
2025-05-12	45.5000	45.6300	45.4100	45.6300	+13.507%	24	111	+265.111%
2025-05-02	39.7500	40.2000	39.7500	40.2000	+30.945%	6	99	+314.428%
2025-04-28	30.7000	30.7000	30.7000	30.7000	+7.871%	5	99	+442.671%
2025-04-24	28.6900	28.6900	28.4600	28.4600	+34.882%	2	99	+485.383%
2025-04-21	21.1000	21.1000	21.1000	21.1000	-10.213%	1	100	+689.573%
2025-04-17	23.5000	23.5000	23.5000	23.5000	-10.442%	1	100	+608.936%
2025-04-14	26.2400	26.2400	26.2400	26.2400	+29.325%	30	100	+534.909%
2025-04-08	20.2900	20.2900	20.2900	20.2900	+20.990%	1	100	+721.094%
2025-04-07	16.7700	16.7700	16.7700	16.7700	-30.125%	20	100	+893.441%
2025-04-03	24.0000	24.0000	24.0000	24.0000	-4.913%	1	80	+594.167%
2025-03-31	25.2400	25.2400	25.2400	25.2400	-15.245%	1	80	+560.063%
2025-03-28	29.7800	29.7800	29.7800	29.7800	-16.042%	6	79	+459.436%
2025-03-27	35.4700	35.4700	35.4700	35.4700	-7.341%	3	82	+369.693%
2025-03-25	39.1500	39.1500	37.9200	38.2800	+1.565%	50	79	+335.214%
2025-03-24	36.6000	37.6900	36.6000	37.6900	+14.629%	8	59	+342.027%
2025-03-21	32.8800	32.8800	32.8800	32.8800	-4.668%	2	51	+406.691%
2025-03-20	34.4900	34.4900	34.4900	34.4900	-1.570%	1	50	+383.039%
2025-03-19	34.2300	35.0400	34.1200	35.0400	-1.435%	8	49	+375.457%
2025-03-17	35.9700	35.9700	35.5500	35.5500	+3.223%	21	41	+368.636%
2025-03-14	34.0900	35.3800	34.0900	34.4400	+4.681%	34	20	+383.740%
2025-03-13	32.9000	32.9000	32.9000	32.9000	-3.576%	3	3	+406.383%
2025-03-12	34.2300	34.2300	34.1200	34.1200	-2.764%	3	3	+388.277%
2025-03-10	34.6600	35.0900	34.6600	35.0900	0.000%	2	0	+374.779%