Dark

QQQ20271217C630
QQQ Dec 17 2027 630.00 Call (QQQ271217C00630000)
option OPRA

EOD

Aug 3, 2026

139.74+0.598%(+0.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	139.7400	139.7400	139.7400	139.7400	+0.598%	1	1,151	0.000%
2026-07-31	141.4800	141.4800	133.7000	138.9100	+4.185%	4	1,151	+0.598%
2026-07-30	128.0000	133.3300	128.0000	133.3300	+11.573%	15	1,152	+4.808%
2026-07-29	123.1500	129.0900	119.5000	119.5000	-6.931%	11	1,162	+16.937%
2026-07-28	128.3600	130.2900	126.8400	128.4000	-5.741%	13	1,160	+8.832%
2026-07-27	136.2200	136.2200	136.2200	136.2200	-5.508%	1	1,153	+2.584%
2026-07-24	140.5000	144.1600	140.5000	144.1600	+0.488%	5	1,153	-3.066%
2026-07-23	147.7800	147.7800	143.4600	143.4600	-8.467%	3	1,154	-2.593%
2026-07-22	155.8700	157.8400	155.8700	156.7300	+1.345%	3	1,153	-10.840%
2026-07-21	154.6500	154.6500	154.6500	154.6500	+3.528%	1	1,154	-9.641%
2026-07-20	152.6600	152.6600	149.3800	149.3800	+1.550%	5	1,154	-6.453%
2026-07-17	148.0800	149.5000	146.6600	147.1000	-4.363%	36	1,154	-5.003%
2026-07-16	156.6600	156.6600	153.8100	153.8100	-4.649%	2	1,179	-9.148%
2026-07-13	164.1800	164.1800	161.3100	161.3100	+3.054%	5	1,179	-13.372%
2026-07-08	156.5300	156.5300	156.5300	156.5300	-1.324%	2	1,178	-10.726%
2026-07-07	160.5000	160.5000	158.6300	158.6300	-1.965%	3	1,179	-11.908%
2026-07-02	173.7600	173.7600	161.8100	161.8100	-8.572%	2	1,179	-13.639%
2026-07-01	176.0500	176.9800	176.0500	176.9800	-1.051%	2	1,179	-21.042%
2026-06-30	178.7900	178.8600	178.7900	178.8600	+11.815%	2	1,179	-21.872%
2026-06-29	159.9600	159.9600	159.9600	159.9600	-0.911%	1	1,180	-12.641%
2026-06-26	163.1500	163.1500	161.4300	161.4300	-3.876%	3	1,179	-13.436%
2026-06-25	174.2500	174.2500	167.9400	167.9400	+3.833%	9	1,179	-16.792%
2026-06-24	161.7400	161.7400	161.7400	161.7400	-7.898%	1	1,181	-13.602%
2026-06-23	171.1700	175.6100	171.1700	175.6100	-5.672%	4	1,181	-20.426%
2026-06-22	191.2400	191.2400	186.1700	186.1700	-0.332%	6	1,181	-24.940%
2026-06-18	181.6800	186.7900	181.6800	186.7900	+8.127%	3	1,181	-25.189%
2026-06-17	179.6500	179.6500	172.7500	172.7500	-2.889%	7	1,181	-19.109%
2026-06-16	185.3800	187.1600	177.8900	177.8900	-3.890%	5	1,181	-21.446%
2026-06-15	183.5100	185.0900	183.5100	185.0900	+9.833%	5	1,183	-24.502%
2026-06-12	164.5600	170.6400	162.9400	168.5200	+5.695%	7	1,183	-17.078%
2026-06-11	153.9700	159.4400	153.9700	159.4400	+7.251%	2	1,183	-12.356%
2026-06-10	155.5000	159.5400	148.6600	148.6600	-4.937%	4	1,182	-6.000%
2026-06-09	170.0600	171.8700	148.9600	156.3800	-5.676%	17	1,180	-10.641%
2026-06-08	165.7900	165.7900	165.7900	165.7900	+4.435%	1	1,183	-15.713%
2026-06-05	176.6200	176.6200	158.7500	158.7500	-11.806%	9	1,183	-11.975%
2026-06-04	181.8800	181.8800	180.0000	180.0000	-4.570%	3	1,175	-22.367%
2026-06-02	187.1600	188.6200	187.1600	188.6200	+4.268%	2	1,173	-25.915%
2026-05-29	180.9600	180.9600	180.9000	180.9000	+3.330%	2	1,172	-22.753%
2026-05-28	175.0700	175.0700	175.0700	175.0700	+1.785%	1	1,174	-20.180%
2026-05-27	175.2500	175.2500	172.0000	172.0000	+2.607%	4	1,174	-18.756%
2026-05-26	167.6300	167.6300	167.6300	167.6300	+2.232%	6	1,174	-16.638%
2026-05-22	163.9700	163.9700	163.9700	163.9700	+2.200%	2	1,174	-14.777%
2026-05-21	158.0000	160.4400	158.0000	160.4400	+0.659%	4	1,174	-12.902%
2026-05-20	159.1900	159.3900	159.1900	159.3900	+5.837%	9	1,174	-12.328%
2026-05-19	148.4000	150.6000	148.4000	150.6000	-0.265%	5	1,173	-7.211%
2026-05-18	158.0000	158.0000	150.5000	151.0000	-6.848%	11	1,173	-7.457%
2026-05-15	158.8200	162.1000	157.5300	162.1000	-2.578%	5	1,173	-13.794%
2026-05-14	164.7400	166.3900	164.7400	166.3900	+13.052%	6	1,171	-16.017%
2026-05-12	157.0000	157.0000	147.1800	147.1800	-6.848%	17	1,172	-5.055%
2026-05-11	158.0000	158.0000	158.0000	158.0000	+0.643%	2	1,172	-11.557%
2026-05-08	155.2500	156.9900	155.2500	156.9900	+7.102%	2	1,169	-10.988%
2026-05-07	146.5800	146.5800	146.5800	146.5800	+1.615%	1	1,169	-4.666%
2026-05-06	139.5400	144.2500	139.2400	144.2500	+8.061%	4	1,170	-3.127%
2026-05-05	133.4900	133.4900	133.4900	133.4900	+5.451%	1	1,170	+4.682%
2026-05-01	126.3700	127.0100	125.9000	126.5900	+2.039%	10	1,173	+10.388%
2026-04-30	118.5000	124.0600	118.5000	124.0600	+3.392%	7	1,173	+12.639%
2026-04-27	118.8900	119.9900	116.7300	119.9900	-0.258%	6	1,167	+16.460%
2026-04-24	117.0000	120.3000	117.0000	120.3000	+9.364%	2	1,165	+16.160%
2026-04-23	113.0700	113.0700	110.0000	110.0000	-1.354%	3	1,165	+27.036%
2026-04-22	111.5100	111.5100	111.5100	111.5100	+5.727%	2	1,164	+25.316%
2026-04-21	108.8400	108.8400	105.4700	105.4700	+0.076%	2	1,166	+32.493%
2026-04-20	105.9000	105.9000	105.3900	105.3900	+0.448%	5	1,166	+32.593%
2026-04-17	106.8200	106.8200	104.9200	104.9200	+1.825%	2	1,166	+33.187%
2026-04-16	101.1200	103.0400	100.0100	103.0400	+5.272%	4	1,166	+35.617%
2026-04-15	97.0000	98.0000	97.0000	97.8800	+3.032%	3	1,166	+42.767%
2026-04-14	89.4700	95.0000	89.4700	95.0000	+10.465%	6	1,165	+47.095%
2026-04-13	83.8800	86.0000	83.8800	86.0000	+4.483%	2	1,162	+62.488%
2026-04-10	82.3100	82.3100	82.3100	82.3100	+27.022%	1	1,162	+69.773%
2026-03-31	63.7100	64.8000	63.7100	64.8000	+15.220%	2	1,161	+115.648%
2026-03-30	58.0900	58.4400	56.2400	56.2400	-7.302%	8	1,159	+148.471%
2026-03-27	60.6700	60.6700	60.6700	60.6700	-5.218%	1	1,164	+130.328%
2026-03-26	64.8100	64.8100	63.9900	64.0100	-11.710%	15	1,164	+118.310%
2026-03-23	72.5000	72.5000	72.5000	72.5000	+6.010%	2	1,153	+92.745%
2026-03-20	70.0000	70.5000	68.3900	68.3900	-6.315%	13	1,153	+104.328%
2026-03-19	71.8600	73.0000	71.8600	73.0000	-7.595%	9	1,160	+91.425%
2026-03-17	79.0000	79.0000	79.0000	79.0000	+2.094%	1	1,168	+76.886%
2026-03-16	76.6700	77.3800	76.6700	77.3800	+5.265%	102	1,169	+80.589%
2026-03-13	73.5100	73.5100	73.5100	73.5100	-3.619%	1	1,119	+90.097%
2026-03-12	77.0000	77.0000	76.2700	76.2700	-7.552%	3	1,119	+83.218%
2026-03-10	82.5000	82.5000	82.5000	82.5000	+11.111%	1	1,117	+69.382%
2026-03-09	74.2500	74.2500	73.0000	74.2500	-5.414%	3	1,118	+88.202%
2026-03-05	78.5000	78.5000	78.5000	78.5000	-3.086%	1	1,118	+78.013%
2026-03-04	81.0000	81.0000	81.0000	81.0000	+1.250%	1	1,118	+72.519%
2026-03-02	78.0000	80.0000	78.0000	80.0000	+0.629%	2	1,118	+74.675%
2026-02-27	80.0000	80.0000	79.5000	79.5000	-1.242%	2	1,119	+75.774%
2026-02-26	80.5000	80.5000	80.5000	80.5000	-5.405%	3	1,118	+73.590%
2026-02-25	85.1000	85.1000	85.1000	85.1000	+5.062%	25	1,143	+64.207%
2026-02-24	78.5000	81.0000	78.5000	81.0000	+3.080%	2	1,143	+72.519%
2026-02-18	78.5800	78.5900	78.5800	78.5800	+2.813%	64	1,142	+77.832%
2026-02-17	75.1000	76.4300	75.1000	76.4300	-0.157%	6	1,079	+82.834%
2026-02-13	77.3800	79.4300	76.5500	76.5500	-1.226%	12	1,064	+82.547%
2026-02-12	80.0000	80.0000	77.5000	77.5000	-6.795%	11	1,064	+80.310%
2026-02-11	83.1500	83.1500	83.1500	83.1500	-0.716%	1	1,064	+68.058%
2026-02-10	84.2600	84.2600	83.4800	83.7500	-3.391%	4	1,064	+66.854%
2026-02-09	84.5000	86.6900	84.5000	86.6900	+5.720%	3	1,065	+61.195%
2026-02-06	82.0000	82.0000	82.0000	82.0000	+5.752%	1	1,066	+70.415%
2026-02-05	78.7800	78.7800	77.5400	77.5400	-5.439%	2	1,067	+80.217%
2026-02-04	88.5000	88.5000	81.0000	82.0000	-8.123%	4	1,068	+70.415%
2026-02-03	90.0000	90.0000	89.2500	89.2500	-7.031%	2	1,065	+56.571%
2026-02-02	91.0000	96.0000	91.0000	96.0000	+4.348%	3	1,063	+45.563%
2026-01-30	92.0000	92.0000	92.0000	92.0000	+0.503%	1	1,063	+51.891%
2026-01-29	95.0000	95.0000	90.3400	91.5400	-8.231%	20	1,062	+52.655%
2026-01-28	99.7500	99.7500	99.7500	99.7500	+5.000%	1	1,057	+40.090%
2026-01-26	95.0000	95.0000	95.0000	95.0000	+2.151%	1	1,057	+47.095%
2026-01-23	93.0000	93.0000	93.0000	93.0000	+4.494%	1	1,058	+50.258%
2026-01-22	89.0000	89.0000	89.0000	89.0000	+7.242%	1	1,058	+57.011%
2026-01-21	82.9900	82.9900	82.9900	82.9900	-1.202%	10	1,057	+68.382%
2026-01-20	86.0000	86.0000	84.0000	84.0000	-11.111%	3	1,047	+66.357%
2026-01-16	94.5000	94.5000	94.5000	94.5000	+7.754%	1	1,046	+47.873%
2026-01-14	91.0000	91.0000	87.7000	87.7000	-8.646%	3	1,046	+59.339%
2026-01-13	96.0000	96.0000	96.0000	96.0000	+1.053%	1	1,047	+45.563%
2026-01-09	95.0000	95.0000	95.0000	95.0000	+4.972%	1	1,047	+47.095%
2026-01-08	90.5000	90.5000	90.5000	90.5000	-2.688%	2	1,047	+54.409%
2026-01-07	94.0100	96.0000	93.0000	93.0000	-0.300%	8	1,047	+50.258%
2026-01-06	92.4000	93.2800	92.4000	93.2800	+3.667%	4	1,050	+49.807%
2026-01-05	90.2800	90.2800	89.9800	89.9800	+2.250%	2	1,051	+55.301%
2025-12-31	87.5000	88.0000	87.5000	88.0000	-2.504%	2	1,051	+58.795%
2025-12-30	91.3500	91.5100	90.2600	90.2600	-1.560%	6	1,051	+54.819%
2025-12-29	90.7200	91.8100	90.6700	91.6900	-3.738%	398	1,052	+52.405%
2025-12-26	95.2500	95.2500	95.2500	95.2500	+3.736%	2	823	+46.709%
2025-12-23	90.6400	92.7100	90.6400	91.8200	+1.773%	6	821	+52.189%
2025-12-19	88.0000	90.2200	88.0000	90.2200	+3.701%	8	815	+54.888%
2025-12-18	86.0000	87.0000	86.0000	87.0000	+6.461%	2	816	+60.621%
2025-12-17	83.5100	83.5100	81.3700	81.7200	-5.700%	7	815	+70.999%
2025-12-16	86.0000	86.6600	86.0000	86.6600	-1.523%	3	813	+61.251%
2025-12-15	90.9900	91.0300	87.9700	88.0000	-3.456%	12	811	+58.795%
2025-12-12	91.1500	91.1500	91.1500	91.1500	-3.207%	3	802	+53.308%
2025-12-11	94.1700	94.1700	94.1700	94.1700	-3.366%	1	802	+48.391%
2025-12-10	97.4500	97.4500	97.4500	97.4500	+0.464%	2	802	+43.397%
2025-12-08	97.0000	97.0000	97.0000	97.0000	-1.822%	1	800	+44.062%
2025-12-05	100.0000	100.0000	98.8000	98.8000	+2.436%	2	800	+41.437%
2025-12-03	96.4500	96.4500	96.4500	96.4500	+1.526%	1	801	+44.883%
2025-12-02	95.0000	95.0000	95.0000	95.0000	+2.249%	1	801	+47.095%
2025-11-28	92.9100	92.9100	92.9100	92.9100	+6.098%	2	800	+50.404%
2025-11-25	87.5700	87.5700	87.5700	87.5700	+2.003%	1	799	+59.575%
2025-11-24	85.8500	85.8500	85.8500	85.8500	+5.988%	1	799	+62.772%
2025-11-21	76.5900	81.0000	76.5900	81.0000	+3.581%	17	800	+72.519%
2025-11-20	78.2000	78.2000	78.2000	78.2000	-8.000%	1	786	+78.696%
2025-11-18	85.0000	85.0000	85.0000	85.0000	-7.124%	1	786	+64.400%
2025-11-17	92.0000	93.6700	91.0700	91.5200	-0.931%	132	786	+52.688%
2025-11-14	85.4700	95.4800	85.4700	92.3800	-0.986%	214	740	+51.267%
2025-11-13	95.0000	95.6500	93.0900	93.3000	-3.814%	17	639	+49.775%
2025-11-10	97.0000	97.0000	97.0000	97.0000	+10.140%	1	632	+44.062%
2025-11-07	91.0000	91.0000	87.4300	88.0700	-5.807%	5	633	+58.669%
2025-11-06	93.5000	93.5000	93.5000	93.5000	-6.500%	1	628	+49.455%
2025-11-04	101.8200	101.8200	100.0000	100.0000	-7.201%	3	628	+39.740%
2025-11-03	109.3700	109.4300	107.7600	107.7600	+3.397%	169	697	+29.677%
2025-10-31	106.0500	110.0000	104.2200	104.2200	+0.598%	170	697	+34.082%
2025-10-30	103.6000	103.6000	103.6000	103.6000	-2.365%	1	560	+34.884%
2025-10-28	104.6800	106.1100	103.5700	106.1100	+5.101%	135	559	+31.694%
2025-10-27	99.6700	100.9600	99.6700	100.9600	+6.330%	10	531	+38.411%
2025-10-24	94.9500	94.9500	94.9500	94.9500	+4.859%	1	531	+47.172%
2025-10-23	90.4800	90.5500	89.6000	90.5500	+2.874%	4	532	+54.324%
2025-10-22	88.0200	88.0200	88.0200	88.0200	+0.137%	4	532	+58.759%
2025-10-20	87.9000	87.9000	87.9000	87.9000	-1.236%	5	528	+58.976%
2025-10-15	89.0000	89.0000	89.0000	89.0000	+4.228%	1	529	+57.011%
2025-10-13	85.3900	85.3900	85.3900	85.3900	+5.420%	1	528	+63.649%
2025-10-10	81.5000	84.0400	81.0000	81.0000	-11.630%	20	528	+72.519%
2025-10-08	91.6600	91.6600	91.6600	91.6600	+5.696%	8	532	+52.455%
2025-10-06	86.7200	86.7200	86.7200	86.7200	+3.091%	2	524	+61.139%
2025-10-01	84.1200	84.1200	84.1200	84.1200	-0.071%	1	522	+66.120%
2025-09-29	84.6700	84.6700	84.1800	84.1800	+3.644%	2	522	+66.001%
2025-09-24	81.2200	81.2200	81.2200	81.2200	-4.109%	1	522	+72.051%
2025-09-22	84.7000	84.7000	84.7000	84.7000	+4.866%	2	523	+64.982%
2025-09-19	80.0100	80.7700	80.0100	80.7700	+1.982%	6	525	+73.010%
2025-09-18	78.4500	79.2000	78.4500	79.2000	+4.417%	202	525	+76.439%
2025-09-15	75.8500	75.8500	75.8500	75.8500	+11.857%	1	323	+84.232%
2025-09-09	66.8100	67.8100	66.8100	67.8100	+0.074%	2	324	+106.076%
2025-09-08	67.7600	67.7600	67.7600	67.7600	+3.482%	1	323	+106.228%
2025-09-05	64.7400	66.0800	64.6900	65.4800	+1.740%	414	323	+113.409%
2025-08-29	64.2600	64.3700	64.2600	64.3600	-5.617%	3	119	+117.122%
2025-08-28	68.1900	68.1900	68.1900	68.1900	+2.634%	1	119	+104.927%
2025-08-25	66.4400	66.4400	66.4400	66.4400	+1.019%	10	130	+110.325%
2025-08-22	65.7700	65.7700	65.7700	65.7700	+0.412%	1	120	+112.468%
2025-08-19	65.5000	65.5000	65.5000	65.5000	-6.429%	5	120	+113.344%
2025-08-15	69.6500	70.1000	69.6500	70.0000	-0.413%	7	115	+99.629%
2025-08-13	70.2900	70.2900	70.2900	70.2900	+2.598%	5	109	+98.805%
2025-08-12	68.5100	68.5100	68.5100	68.5100	-1.778%	1	114	+103.970%
2025-08-11	69.7500	69.7500	69.7500	69.7500	+2.694%	1	114	+100.344%
2025-08-08	67.9200	67.9200	67.9200	67.9200	+6.860%	1	114	+105.742%
2025-08-04	63.5600	63.5600	63.5600	63.5600	+9.586%	1	114	+119.855%
2025-08-01	58.9500	58.9500	58.0000	58.0000	-13.433%	11	114	+140.931%
2025-07-30	67.0000	67.0000	66.9900	67.0000	-1.514%	42	120	+108.567%
2025-07-28	68.0300	68.0300	68.0300	68.0300	+6.697%	1	92	+105.409%
2025-07-23	63.7600	63.7600	63.7600	63.7600	-1.346%	5	93	+119.166%
2025-07-17	64.5700	64.8900	64.5700	64.6300	+1.572%	6	93	+116.215%
2025-07-15	62.0000	63.6300	62.0000	63.6300	+3.396%	8	87	+119.613%
2025-07-10	61.5400	61.5400	61.5400	61.5400	+2.396%	1	87	+127.072%
2025-07-08	60.1000	60.1000	60.1000	60.1000	+1.093%	1	87	+132.512%
2025-07-07	60.3200	60.3200	59.4500	59.4500	-5.620%	4	86	+135.055%
2025-07-03	63.5000	63.5000	62.9900	62.9900	+10.859%	2	88	+121.845%
2025-06-27	58.3100	58.3100	56.8200	56.8200	+2.194%	2	88	+145.935%
2025-06-25	55.6000	55.6000	55.6000	55.6000	+3.461%	1	88	+151.331%
2025-06-24	53.7500	53.7500	53.7400	53.7400	+9.898%	6	88	+160.030%
2025-06-20	48.9000	48.9000	48.9000	48.9000	-4.845%	16	83	+185.767%
2025-06-17	51.3900	51.3900	51.3900	51.3900	-4.391%	1	83	+171.921%
2025-06-11	53.4800	53.7500	53.4800	53.7500	+1.992%	2	84	+159.981%
2025-06-09	52.7000	52.7000	52.7000	52.7000	-0.547%	8	83	+165.161%
2025-06-06	52.9900	52.9900	52.9900	52.9900	+3.597%	4	75	+163.710%
2025-06-04	50.9900	51.1500	50.9900	51.1500	+5.290%	10	73	+173.196%
2025-06-03	49.5400	49.5400	48.5800	48.5800	-0.654%	35	73	+187.649%
2025-06-02	48.9000	48.9000	48.9000	48.9000	+3.230%	1	38	+185.767%
2025-05-30	47.2400	47.3700	47.2400	47.3700	+0.063%	4	37	+194.997%
2025-05-29	47.7000	47.7000	47.3400	47.3400	-3.722%	21	36	+195.184%
2025-05-19	49.1700	49.1700	49.1700	49.1700	+2.055%	1	41	+184.198%
2025-05-14	48.2300	48.2300	48.1800	48.1800	+10.759%	20	40	+190.037%
2025-05-12	43.1000	43.5000	43.1000	43.5000	+30.552%	2	32	+221.241%
2025-05-07	33.3200	33.3200	33.3200	33.3200	+15.414%	2	30	+319.388%
2025-04-29	28.8700	28.8700	28.8700	28.8700	+10.613%	2	28	+384.032%
2025-04-24	25.6600	26.1900	25.6600	26.1000	+45.000%	6	28	+435.402%
2025-04-21	17.7500	18.0000	17.7500	18.0000	+3.866%	2	28	+676.333%
2025-04-09	15.2500	17.3300	15.2500	17.3300	-6.020%	2	28	+706.347%
2025-04-08	18.4400	18.4400	18.4400	18.4400	+15.250%	1	28	+657.809%
2025-04-04	16.0000	16.0000	16.0000	16.0000	-54.442%	18	28	+773.375%
2025-03-25	35.5100	35.5100	35.1100	35.1200	+22.583%	22	19	+297.893%
2025-03-13	29.2800	29.2800	28.6500	28.6500	-6.066%	4	1	+387.749%
2025-03-12	30.5000	30.5000	30.5000	30.5000	0.000%	1	1	+358.164%