Dark

QQQ20271217C625
QQQ Dec 17 2027 625.00 Call (QQQ271217C00625000)
option OPRA

EOD

Aug 6, 2026

163.55-3.766%(-6.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	160.0000	163.5500	160.0000	163.5500	-3.766%	3	1,531	0.000%
2026-08-04	161.0100	169.9500	161.0100	169.9500	+14.145%	14	1,535	-3.766%
2026-08-03	143.3600	149.8500	143.3600	148.8900	+5.022%	14	1,536	+9.846%
2026-07-31	141.7000	144.7500	137.3000	141.7700	+1.883%	45	1,547	+15.363%
2026-07-30	130.5400	139.1500	130.3100	139.1500	+15.401%	152	1,608	+17.535%
2026-07-29	132.6400	135.2200	120.5800	120.5800	-9.718%	364	1,686	+35.636%
2026-07-28	129.1900	136.0100	129.0800	133.5600	-2.511%	190	1,594	+22.454%
2026-07-27	137.0000	137.0000	137.0000	137.0000	-14.642%	1	1,485	+19.380%
2026-07-21	156.5000	160.5000	156.5000	160.5000	+6.645%	4	1,484	+1.900%
2026-07-20	150.5000	150.5000	150.5000	150.5000	-13.236%	1	1,486	+8.671%
2026-07-13	173.4600	173.4600	173.4600	173.4600	+0.306%	1	1,486	-5.713%
2026-07-10	172.9300	172.9300	172.9300	172.9300	+7.410%	1	1,485	-5.424%
2026-07-07	165.8400	165.8400	161.0000	161.0000	-7.156%	4	1,484	+1.584%
2026-07-06	171.1500	173.4100	171.1500	173.4100	+6.387%	2	1,484	-5.686%
2026-07-02	163.0000	163.0000	163.0000	163.0000	-12.366%	1	1,487	+0.337%
2026-06-30	186.0000	186.0000	186.0000	186.0000	+7.782%	1	1,487	-12.070%
2026-06-24	173.0000	173.0000	172.5700	172.5700	-1.083%	2	1,486	-5.227%
2026-06-23	175.5000	175.6600	174.4600	174.4600	-7.143%	4	1,486	-6.254%
2026-06-22	194.3700	194.3700	187.8800	187.8800	+0.107%	6	1,485	-12.950%
2026-06-18	187.6800	187.6800	187.6800	187.6800	+2.569%	3	1,486	-12.857%
2026-06-17	182.9800	182.9800	182.9800	182.9800	-4.424%	1	1,486	-10.619%
2026-06-16	192.5000	192.5000	191.4500	191.4500	+12.618%	3	1,486	-14.573%
2026-06-12	170.0000	170.0000	170.0000	170.0000	+0.473%	3	1,483	-3.794%
2026-06-11	163.5000	169.2000	163.5000	169.2000	+11.316%	4	1,483	-3.339%
2026-06-10	152.0000	152.0000	152.0000	152.0000	-20.498%	3	1,483	+7.599%
2026-06-02	191.1900	191.1900	191.1900	191.1900	+0.626%	1	1,483	-14.457%
2026-06-01	190.0000	190.0000	190.0000	190.0000	+2.730%	1	1,483	-13.921%
2026-05-29	184.9500	184.9500	184.9500	184.9500	+4.021%	5	1,484	-11.571%
2026-05-28	177.8000	177.8000	177.8000	177.8000	+6.308%	1	1,484	-8.015%
2026-05-22	169.1000	169.1000	167.2500	167.2500	+3.056%	4	1,485	-2.212%
2026-05-21	162.2900	162.2900	162.2900	162.2900	+1.520%	2	1,491	+0.776%
2026-05-15	162.2300	162.2300	159.8600	159.8600	-3.699%	4	1,491	+2.308%
2026-05-14	166.0000	166.0000	166.0000	166.0000	+0.777%	5	1,492	-1.476%
2026-05-13	164.0000	164.7200	164.0000	164.7200	+9.086%	2	1,493	-0.710%
2026-05-12	151.0000	151.0000	151.0000	151.0000	-5.872%	5	1,493	+8.311%
2026-05-11	160.4600	160.5900	160.4100	160.4200	+4.850%	13	1,493	+1.951%
2026-05-08	153.0000	153.0000	153.0000	153.0000	+4.089%	1	1,501	+6.895%
2026-05-07	149.9600	149.9600	146.9900	146.9900	+7.606%	2	1,502	+11.266%
2026-05-05	136.6700	136.6700	136.6000	136.6000	+4.243%	2	1,504	+19.729%
2026-05-01	129.9100	131.0400	129.9100	131.0400	+9.027%	4	1,502	+24.809%
2026-04-29	119.0000	120.5000	119.0000	120.1900	+2.726%	3	1,502	+36.076%
2026-04-28	117.0000	117.0000	117.0000	117.0000	-3.712%	1	1,503	+39.786%
2026-04-27	121.9400	121.9400	121.0400	121.5100	-0.897%	5	1,503	+34.598%
2026-04-24	119.9600	122.7900	119.9600	122.6100	+8.045%	6	1,505	+33.390%
2026-04-22	111.0000	113.4800	111.0000	113.4800	+3.164%	16	1,504	+44.122%
2026-04-21	110.0000	110.0000	110.0000	110.0000	+0.982%	1	1,519	+48.682%
2026-04-20	109.7600	109.7600	108.9300	108.9300	+3.192%	47	1,518	+50.142%
2026-04-16	105.5600	105.5600	105.5600	105.5600	+3.490%	2	1,527	+54.936%
2026-04-15	99.7300	102.0000	99.7300	102.0000	+6.250%	4	1,527	+60.343%
2026-04-14	93.0000	96.0000	91.7400	96.0000	+10.983%	10	1,528	+70.365%
2026-04-13	86.5000	86.5000	86.5000	86.5000	+1.717%	1	1,528	+89.075%
2026-04-10	85.5800	85.5800	85.0400	85.0400	+3.707%	2	1,530	+92.321%
2026-04-09	82.0000	82.0000	82.0000	82.0000	+15.493%	1	1,530	+99.451%
2026-04-01	71.0000	71.0000	71.0000	71.0000	+7.446%	1	1,534	+130.352%
2026-03-31	61.5700	66.0800	61.5700	66.0800	+8.702%	5	1,535	+147.503%
2026-03-30	60.5000	60.7900	60.5000	60.7900	-2.876%	3	1,537	+169.041%
2026-03-27	62.5900	62.5900	62.5900	62.5900	-9.224%	2	1,539	+161.304%
2026-03-26	67.1500	68.9500	66.3300	68.9500	-13.139%	16	1,539	+137.201%
2026-03-16	79.7200	79.7200	79.1100	79.3800	-0.775%	6	1,539	+106.034%
2026-03-12	80.0000	80.0000	80.0000	80.0000	+1.010%	1	1,538	+104.438%
2026-03-09	79.2000	79.2000	79.2000	79.2000	-7.907%	1	1,538	+106.503%
2026-03-04	86.0000	86.0000	86.0000	86.0000	+13.262%	1	1,538	+90.174%
2026-03-03	79.0000	79.0000	75.9300	75.9300	-6.594%	13	1,539	+115.396%
2026-02-27	81.2900	81.2900	81.2900	81.2900	-3.226%	1	1,526	+101.193%
2026-02-26	84.6000	84.6000	84.0000	84.0000	-5.618%	2	1,526	+94.702%
2026-02-25	88.0000	89.0000	88.0000	89.0000	+9.498%	3	1,529	+83.764%
2026-02-18	81.2800	81.2800	81.2800	81.2800	+0.869%	1	1,529	+101.218%
2026-02-13	80.5800	80.5800	80.5800	80.5800	-7.337%	1	1,529	+102.966%
2026-02-10	86.9600	86.9600	86.9600	86.9600	-1.047%	1	1,529	+88.075%
2026-02-09	87.8800	87.8800	87.8800	87.8800	+9.850%	1	1,530	+86.106%
2026-02-06	80.0000	80.0000	80.0000	80.0000	-1.161%	1	1,530	+104.438%
2026-02-05	80.9400	80.9400	80.9400	80.9400	-4.213%	1	1,530	+102.063%
2026-02-04	84.5000	84.5000	84.5000	84.5000	-6.111%	1	1,529	+93.550%
2026-02-03	96.0000	96.0000	89.6000	90.0000	-8.163%	7	1,529	+81.722%
2026-02-02	97.9700	98.0000	97.9700	98.0000	+2.062%	4	1,528	+66.888%
2026-01-30	96.0200	96.0200	96.0200	96.0200	-1.970%	1	1,527	+70.329%
2026-01-29	101.3000	101.3000	93.2400	97.9500	-4.903%	82	1,526	+66.973%
2026-01-28	102.2500	103.0000	102.2500	103.0000	+1.980%	2	1,493	+58.786%
2026-01-27	99.5000	101.0000	99.5000	101.0000	+3.696%	6	1,495	+61.931%
2026-01-26	96.7600	97.4000	96.7600	97.4000	+12.928%	3	1,501	+67.916%
2026-01-20	87.0000	87.0000	86.2500	86.2500	-11.082%	3	1,501	+89.623%
2026-01-15	97.0000	97.0000	97.0000	97.0000	+0.518%	1	1,498	+68.608%
2026-01-13	96.5000	96.5000	96.5000	96.5000	-1.238%	1	1,497	+69.482%
2026-01-07	96.8400	98.9100	95.5100	97.7100	+2.853%	184	1,497	+67.383%
2026-01-06	95.0000	95.0000	95.0000	95.0000	+1.128%	1	1,402	+72.158%
2026-01-05	91.6200	93.9400	91.6200	93.9400	+5.338%	2	1,404	+74.100%
2026-01-02	89.1800	89.1800	89.1800	89.1800	-3.065%	1	1,404	+83.393%
2025-12-31	92.0000	92.0000	92.0000	92.0000	-1.256%	1	1,404	+77.772%
2025-12-30	93.1700	93.1700	93.1700	93.1700	-1.428%	2	1,404	+75.539%
2025-12-29	93.3400	94.5400	93.3400	94.5200	-2.153%	327	1,404	+73.032%
2025-12-26	98.4500	98.4500	96.6000	96.6000	-1.106%	3	1,404	+69.306%
2025-12-24	96.7000	97.6800	96.7000	97.6800	+2.821%	7	1,402	+67.434%
2025-12-23	95.0000	95.0000	95.0000	95.0000	+2.305%	1	1,402	+72.158%
2025-12-19	92.0000	92.8600	92.0000	92.8600	+6.186%	36	1,401	+76.125%
2025-12-18	87.2200	87.4500	87.2200	87.4500	+5.108%	2	1,401	+87.021%
2025-12-17	89.4100	89.4100	83.2000	83.2000	-10.538%	16	1,403	+96.575%
2025-12-12	93.0000	93.0000	93.0000	93.0000	-7.857%	4	1,389	+75.860%
2025-12-11	97.6300	100.9300	97.6300	100.9300	-2.530%	25	1,386	+62.043%
2025-12-10	99.5000	103.5500	99.5000	103.5500	+2.151%	4	1,361	+57.943%
2025-12-09	101.0300	101.3700	100.9500	101.3700	+1.512%	9	1,357	+61.340%
2025-12-08	99.8600	99.8600	99.8600	99.8600	-0.140%	8	1,350	+63.779%
2025-12-04	100.0000	100.0000	100.0000	100.0000	+1.358%	1	1,344	+63.550%
2025-12-03	99.2100	99.2100	98.6600	98.6600	+1.816%	6	1,343	+65.771%
2025-12-01	94.5900	97.4200	94.5900	96.9000	+0.592%	1,253	1,341	+68.782%
2025-11-28	96.3300	96.3300	96.3300	96.3300	+20.112%	1	240	+69.781%
2025-11-21	80.2000	80.2000	80.2000	80.2000	0.000%	1	239	+103.928%
2025-11-20	95.4000	98.5000	80.2000	80.2000	-7.816%	6	239	+103.928%
2025-11-18	86.4300	87.0000	86.4300	87.0000	-9.751%	2	237	+87.989%
2025-11-17	96.0700	96.4000	95.5200	96.4000	+1.870%	112	235	+69.658%
2025-11-14	96.1700	97.1500	94.6300	94.6300	-2.100%	101	179	+72.831%
2025-11-13	97.3500	98.1600	95.6700	96.6600	-7.820%	71	128	+69.201%
2025-11-05	102.5800	104.8600	102.4000	104.8600	+0.297%	7	94	+55.970%
2025-11-04	104.7200	106.6100	104.5500	104.5500	-5.521%	9	91	+56.432%
2025-10-31	110.6600	110.6600	110.6600	110.6600	+3.546%	2	83	+47.795%
2025-10-30	109.3900	109.3900	106.8700	106.8700	-4.256%	4	83	+53.036%
2025-10-29	110.8900	111.6200	110.8900	111.6200	+4.886%	4	80	+46.524%
2025-10-28	106.4300	106.6000	106.4200	106.4200	+0.396%	10	83	+53.684%
2025-10-27	102.2800	106.0000	102.1000	106.0000	+22.050%	14	88	+54.292%
2025-10-16	86.8500	86.8500	86.8500	86.8500	+1.295%	1	88	+88.313%
2025-10-15	85.7400	85.7400	85.7400	85.7400	+4.561%	2	88	+90.751%
2025-10-10	88.0000	88.0000	82.0000	82.0000	-11.923%	2	88	+99.451%
2025-10-09	94.0700	94.0700	93.1000	93.1000	-1.492%	3	87	+75.671%
2025-10-08	94.5100	94.5100	94.5100	94.5100	+8.086%	8	84	+73.050%
2025-10-07	87.4400	87.4400	87.4400	87.4400	+2.871%	1	84	+87.043%
2025-10-01	85.0000	85.0000	85.0000	85.0000	-0.840%	1	84	+92.412%
2025-09-29	85.7200	85.7200	85.7200	85.7200	-0.337%	1	84	+90.796%
2025-09-23	86.0000	86.0100	86.0000	86.0100	-2.272%	2	84	+90.152%
2025-09-22	86.0900	88.0100	86.0900	88.0100	+12.502%	9	84	+85.831%
2025-09-17	76.7400	78.2300	76.7400	78.2300	+0.359%	5	84	+109.063%
2025-09-16	77.9500	77.9500	77.9500	77.9500	-0.511%	2	80	+109.814%
2025-09-15	76.4800	78.3500	76.4800	78.3500	+8.986%	32	78	+108.743%
2025-09-10	71.8900	71.8900	71.8900	71.8900	+0.209%	2	87	+127.500%
2025-09-09	71.7400	71.7400	71.7400	71.7400	+4.654%	1	87	+127.976%
2025-09-05	68.5500	68.5500	68.5500	68.5500	+2.161%	1	88	+138.585%
2025-09-04	67.1000	67.1000	67.1000	67.1000	+1.976%	1	88	+143.741%
2025-09-03	65.8000	65.8000	65.8000	65.8000	+3.671%	1	87	+148.556%
2025-09-02	63.4700	63.4700	63.4700	63.4700	-4.671%	1	87	+157.681%
2025-08-29	66.5800	66.5800	66.5800	66.5800	-3.015%	1	86	+145.644%
2025-08-28	68.6500	68.6500	68.6500	68.6500	+0.087%	1	86	+138.237%
2025-08-27	68.5900	68.5900	68.5900	68.5900	+3.407%	1	86	+138.446%
2025-08-26	66.3300	66.3300	66.3300	66.3300	-1.937%	2	85	+146.570%
2025-08-25	66.9600	67.6400	66.9600	67.6400	+0.955%	3	85	+141.795%
2025-08-22	67.0000	67.0000	67.0000	67.0000	+1.917%	1	85	+144.104%
2025-08-21	65.7400	65.7400	65.7400	65.7400	+1.907%	1	85	+148.783%
2025-08-20	63.0000	64.5100	63.0000	64.5100	-5.990%	2	85	+153.527%
2025-08-19	68.6200	68.6200	68.6200	68.6200	-7.270%	1	84	+138.342%
2025-08-18	74.0000	74.0000	74.0000	74.0000	-0.818%	1	83	+121.014%
2025-08-14	74.6100	74.6100	74.6100	74.6100	+2.247%	30	82	+119.207%
2025-08-12	72.0100	72.9700	71.9900	72.9700	+6.759%	30	82	+124.133%
2025-08-07	68.3500	68.3500	68.3500	68.3500	+3.232%	1	82	+139.283%
2025-08-06	66.2100	66.2100	66.2100	66.2100	+3.051%	1	82	+147.017%
2025-08-05	64.2500	64.2500	64.2500	64.2500	-1.863%	1	81	+154.553%
2025-08-04	65.4100	65.4700	65.4100	65.4700	-10.560%	2	80	+149.809%
2025-07-31	72.3500	73.2000	72.3500	73.2000	+3.580%	3	78	+123.429%
2025-07-29	70.6700	70.6700	70.6700	70.6700	+0.255%	1	75	+131.428%
2025-07-28	70.4900	70.4900	70.4900	70.4900	+2.412%	1	74	+132.019%
2025-07-25	68.8300	68.8300	68.8300	68.8300	+1.146%	1	73	+137.614%
2025-07-24	68.0500	68.0500	68.0500	68.0500	+7.879%	1	72	+140.338%
2025-07-14	63.0800	63.0800	63.0800	63.0800	-0.802%	1	71	+159.274%
2025-07-11	62.7500	63.5900	62.7500	63.5900	-0.267%	17	70	+157.195%
2025-07-10	63.7600	63.7600	63.7600	63.7600	+16.329%	1	68	+156.509%
2025-06-24	54.8100	54.8100	54.8100	54.8100	+6.139%	1	68	+198.394%
2025-06-23	51.6400	51.6400	51.6400	51.6400	-2.566%	1	68	+216.712%
2025-06-20	53.0000	53.0000	53.0000	53.0000	-3.951%	2	69	+208.585%
2025-06-12	54.9000	55.1800	54.9000	55.1800	-1.376%	2	68	+196.394%
2025-06-10	55.9500	55.9500	55.9500	55.9500	+1.230%	1	68	+192.315%
2025-06-09	54.5700	55.2700	54.5700	55.2700	+5.983%	2	67	+195.911%
2025-06-03	51.9200	52.1500	51.9200	52.1500	+6.952%	2	67	+213.615%
2025-06-02	48.1600	48.7600	48.1600	48.7600	-0.854%	16	68	+235.418%
2025-05-28	49.1800	49.1800	49.1800	49.1800	+1.298%	1	52	+232.554%
2025-05-22	48.6800	48.6800	48.5500	48.5500	-6.093%	3	51	+236.869%
2025-05-21	51.7000	51.7000	51.7000	51.7000	+5.813%	15	50	+216.344%
2025-05-13	46.0800	49.2300	46.0800	48.8600	+12.039%	9	50	+234.732%
2025-05-12	43.7500	43.7800	43.6100	43.6100	+21.409%	3	51	+275.029%
2025-05-07	35.9200	35.9200	35.9200	35.9200	-2.919%	2	49	+355.317%
2025-05-05	37.0000	37.0000	37.0000	37.0000	+98.818%	1	49	+342.027%
2025-04-21	18.6100	18.6100	18.6100	18.6100	-25.649%	30	48	+778.829%
2025-04-15	25.0300	25.0300	25.0300	25.0300	-3.952%	1	23	+553.416%
2025-04-11	26.0600	26.0600	26.0600	26.0600	+61.964%	2	23	+527.590%
2025-04-07	13.5800	16.0900	13.5800	16.0900	-40.671%	6	22	+916.470%
2025-03-28	27.1200	27.1200	27.1200	27.1200	-20.841%	2	16	+503.060%
2025-03-26	34.9700	34.9700	34.2600	34.2600	-6.776%	2	16	+377.379%
2025-03-25	36.6800	36.8400	36.5900	36.7500	+11.229%	22	15	+345.034%
2025-03-14	32.5900	33.0400	32.5900	33.0400	+4.789%	6	7	+395.006%
2025-03-13	31.5300	31.5300	31.5300	31.5300	-7.155%	3	4	+418.712%
2025-03-10	33.9600	33.9600	33.9600	33.9600	-12.923%	3	4	+381.596%
2025-03-06	39.0000	39.0000	39.0000	39.0000	-6.363%	1	1	+319.359%
2025-03-05	42.7600	42.7600	41.6500	41.6500	0.000%	2	1	+292.677%