Dark

QQQ20271217C635
QQQ Dec 17 2027 635.00 Call (QQQ271217C00635000)
option OPRA

EOD

Aug 4, 2026

162.28+25.945%(+33.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	152.3400	162.2800	152.3400	162.2800	+25.945%	3	501	0.000%
2026-07-30	128.4600	128.8500	128.4600	128.8500	+2.998%	2	501	+25.945%
2026-07-28	126.3300	126.3300	125.1000	125.1000	-12.517%	3	501	+29.720%
2026-07-23	144.9900	144.9900	140.3900	143.0000	0.000%	8	499	+13.483%
2026-07-17	143.0000	143.0000	143.0000	143.0000	-18.477%	1	495	+13.483%
2026-06-30	175.4300	175.5400	175.3300	175.4100	+3.768%	198	495	-7.485%
2026-06-23	170.0000	170.0000	169.0400	169.0400	-8.155%	3	495	-3.999%
2026-06-15	179.5500	184.0500	179.5500	184.0500	+15.031%	2	495	-11.828%
2026-06-05	168.0000	168.0000	160.0000	160.0000	-12.348%	2	495	+1.425%
2026-06-01	182.5400	182.5400	182.5400	182.5400	+3.834%	1	495	-11.099%
2026-05-28	175.8000	175.8000	175.8000	175.8000	+4.456%	1	495	-7.691%
2026-05-26	168.3000	168.3000	168.3000	168.3000	+5.128%	3	496	-3.577%
2026-05-22	162.0400	162.0400	160.0900	160.0900	+3.098%	4	493	+1.368%
2026-05-21	155.2800	155.2800	155.2800	155.2800	-0.161%	2	499	+4.508%
2026-05-15	155.5300	155.5300	155.5300	155.5300	-2.648%	1	499	+4.340%
2026-05-13	159.7600	159.7600	159.7600	159.7600	+5.265%	1	499	+1.577%
2026-05-08	151.7700	151.7700	151.7700	151.7700	+7.379%	1	499	+6.925%
2026-05-07	143.2600	143.2600	141.3400	141.3400	+2.287%	5	500	+14.815%
2026-05-06	138.1800	138.1800	138.1800	138.1800	+12.957%	1	503	+17.441%
2026-05-01	122.3300	122.3300	122.3300	122.3300	+2.807%	1	504	+32.658%
2026-04-30	118.9400	118.9900	118.9400	118.9900	+7.967%	2	504	+36.381%
2026-04-28	110.2100	110.2100	110.2100	110.2100	-0.398%	3	504	+47.246%
2026-04-23	110.6500	110.6500	110.6500	110.6500	+1.467%	1	501	+46.661%
2026-04-22	106.1300	109.0500	106.1300	109.0500	+6.080%	3	502	+48.812%
2026-04-21	104.1300	104.1300	102.8000	102.8000	+2.401%	2	502	+57.860%
2026-04-20	100.3900	100.3900	100.3900	100.3900	+2.659%	3	502	+61.650%
2026-04-16	98.0700	98.0700	97.7900	97.7900	+0.918%	2	499	+65.947%
2026-04-15	90.4200	96.9000	90.4200	96.9000	+9.048%	5	497	+67.472%
2026-04-14	86.5000	88.8600	86.5000	88.8600	+15.478%	3	495	+82.624%
2026-04-09	75.8000	76.9500	75.8000	76.9500	+17.159%	2	495	+110.890%
2026-04-07	65.6800	65.6800	65.6800	65.6800	+1.688%	2	495	+147.077%
2026-04-02	62.5000	64.5900	62.5000	64.5900	-1.540%	4	500	+151.246%
2026-04-01	65.6000	65.6000	65.6000	65.6000	+15.209%	1	500	+147.378%
2026-03-31	57.4600	57.9000	56.9400	56.9400	+2.780%	7	500	+185.002%
2026-03-27	57.9500	57.9500	55.4000	55.4000	-10.240%	2	496	+192.924%
2026-03-26	66.0000	66.0000	61.7100	61.7200	-8.086%	11	497	+162.929%
2026-03-24	66.5000	67.1500	66.5000	67.1500	-5.423%	4	494	+141.668%
2026-03-23	71.0000	71.0000	71.0000	71.0000	+4.274%	1	494	+128.563%
2026-03-20	67.5800	68.1800	67.5800	68.0900	-3.418%	4	494	+138.332%
2026-03-19	70.5000	70.5000	70.5000	70.5000	-6.623%	1	492	+130.184%
2026-03-17	75.5000	75.5000	75.5000	75.5000	+0.694%	1	492	+114.940%
2026-03-16	75.0000	75.1000	73.6100	74.9800	+4.852%	125	491	+116.431%
2026-03-13	71.5100	71.5100	71.5100	71.5100	-11.168%	2	429	+126.933%
2026-03-05	80.5000	80.5000	80.5000	80.5000	+10.274%	2	429	+101.590%
2026-03-03	73.0000	73.0000	73.0000	73.0000	-4.575%	1	429	+122.301%
2026-02-26	76.5000	76.5000	76.5000	76.5000	-2.548%	1	429	+112.131%
2026-02-12	78.5000	78.5000	78.5000	78.5000	-0.946%	1	429	+106.726%
2026-02-06	79.2500	79.2500	79.2500	79.2500	+7.955%	102	429	+104.770%
2026-02-05	73.4100	73.4100	73.4100	73.4100	-1.463%	1	328	+121.060%
2026-02-04	80.0000	80.0000	74.5000	74.5000	-19.022%	2	328	+117.826%
2026-02-02	92.0000	92.0000	92.0000	92.0000	+0.800%	1	327	+76.391%
2026-01-29	88.2500	91.2700	88.2500	91.2700	-6.867%	206	327	+77.802%
2026-01-28	98.5000	98.5000	98.0000	98.0000	+3.223%	4	122	+65.592%
2026-01-27	94.9400	94.9400	94.9400	94.9400	+10.075%	4	121	+70.929%
2026-01-22	86.2500	86.2500	86.2500	86.2500	+1.471%	2	117	+88.151%
2026-01-21	85.0000	85.0000	85.0000	85.0000	+1.796%	12	116	+90.918%
2026-01-20	83.5000	83.5000	83.5000	83.5000	-6.159%	12	116	+94.347%
2026-01-15	91.7000	91.7000	88.9700	88.9800	+2.867%	20	116	+82.378%
2026-01-14	88.3100	88.3100	86.5000	86.5000	-5.814%	6	106	+87.607%
2026-01-13	94.5000	94.5000	91.8400	91.8400	+1.023%	2	102	+76.699%
2026-01-09	90.9100	90.9100	90.9100	90.9100	+3.897%	1	102	+78.506%
2026-01-08	87.5000	87.5000	87.5000	87.5000	-4.288%	1	103	+85.463%
2026-01-07	91.0200	91.6500	90.9400	91.4200	+2.489%	4	103	+77.510%
2026-01-06	89.2000	89.2000	89.2000	89.2000	+7.470%	2	103	+81.928%
2026-01-02	83.0000	83.0000	83.0000	83.0000	-2.468%	1	103	+95.518%
2025-12-31	85.1000	85.1000	85.1000	85.1000	-4.080%	1	102	+90.693%
2025-12-30	88.7200	88.7200	88.7200	88.7200	+0.692%	1	102	+82.913%
2025-12-29	88.1100	88.1100	88.1100	88.1100	+4.272%	2	101	+84.179%
2025-12-18	84.5000	84.5000	84.5000	84.5000	+4.579%	1	100	+92.047%
2025-12-17	80.8000	80.8000	80.8000	80.8000	-3.580%	1	100	+100.842%
2025-12-16	83.8000	83.8000	83.8000	83.8000	-1.977%	8	99	+93.652%
2025-12-15	86.1000	86.1000	85.4900	85.4900	-3.467%	3	107	+89.823%
2025-12-12	87.2500	88.5600	86.7600	88.5600	-2.628%	4	107	+83.243%
2025-12-11	90.9500	90.9500	90.9500	90.9500	-4.444%	1	107	+78.428%
2025-12-08	95.1800	95.1800	95.1800	95.1800	-0.926%	1	107	+70.498%
2025-12-05	96.0700	96.0700	96.0700	96.0700	+13.010%	1	107	+68.918%
2025-11-25	85.0100	85.0100	85.0100	85.0100	-0.550%	1	108	+90.895%
2025-11-24	85.4800	85.4800	85.4800	85.4800	-5.075%	8	108	+89.846%
2025-11-17	90.6300	91.2800	90.0500	90.0500	-1.380%	3	100	+80.211%
2025-11-14	86.0100	91.3100	86.0100	91.3100	+0.873%	27	99	+77.724%
2025-11-13	90.6300	91.6000	88.8000	90.5200	-6.468%	57	88	+79.275%
2025-11-12	96.7800	96.7800	96.7800	96.7800	+1.585%	1	62	+67.679%
2025-11-10	95.2700	95.2700	95.2700	95.2700	+13.932%	8	61	+70.337%
2025-11-07	86.5500	86.5500	83.6200	83.6200	-8.311%	9	61	+94.068%
2025-11-06	91.2000	91.2000	91.2000	91.2000	-6.038%	1	61	+77.939%
2025-11-04	99.7100	99.7100	97.0600	97.0600	-7.031%	7	60	+67.196%
2025-10-31	104.4000	104.4000	104.4000	104.4000	+2.979%	1	54	+55.441%
2025-10-30	105.0000	105.0000	101.3800	101.3800	-4.259%	8	53	+60.071%
2025-10-29	105.9500	106.6100	105.3500	105.8900	+2.527%	72	51	+53.253%
2025-10-28	100.9700	103.2800	100.1500	103.2800	+5.323%	64	116	+57.126%
2025-10-27	98.0600	98.0600	98.0600	98.0600	+7.770%	8	57	+65.491%
2025-10-24	90.9900	90.9900	90.9900	90.9900	+3.210%	1	57	+78.349%
2025-10-09	88.1600	88.1600	88.1600	88.1600	+3.304%	10	57	+84.074%
2025-10-03	85.3400	85.3400	85.3400	85.3400	+4.404%	1	57	+90.157%
2025-10-02	83.8200	83.8200	81.7400	81.7400	+4.594%	2	58	+98.532%
2025-09-26	78.1500	78.1500	78.1500	78.1500	+1.152%	1	58	+107.652%
2025-09-18	77.2600	77.2600	77.2600	77.2600	+5.908%	1	57	+110.044%
2025-09-17	72.9500	72.9500	72.9500	72.9500	-0.382%	2	58	+122.454%
2025-09-16	73.2300	73.2300	73.2300	73.2300	+0.466%	2	56	+121.603%
2025-09-15	73.1700	73.1700	72.8900	72.8900	+4.848%	3	56	+122.637%
2025-09-12	69.5200	69.5200	69.5200	69.5200	+1.652%	1	56	+133.429%
2025-09-11	68.3900	68.3900	68.3900	68.3900	+0.885%	1	56	+137.286%
2025-09-10	67.7900	67.7900	67.7900	67.7900	+19.665%	2	55	+139.386%
2025-09-02	56.6500	56.6500	56.6500	56.6500	-17.696%	1	53	+186.461%
2025-08-14	69.1500	69.1500	68.8300	68.8300	-0.073%	18	52	+135.769%
2025-08-13	68.8800	68.8800	68.8800	68.8800	+3.813%	1	34	+135.598%
2025-08-08	66.3500	66.3500	66.3500	66.3500	+9.128%	1	33	+144.582%
2025-08-04	59.2900	60.8000	59.2900	60.8000	-4.657%	14	33	+166.908%
2025-07-21	63.7700	63.7700	63.7700	63.7700	+11.253%	1	32	+154.477%
2025-07-14	57.3200	57.3200	57.3200	57.3200	-2.683%	1	32	+183.112%
2025-07-11	58.9000	58.9000	58.9000	58.9000	+4.027%	1	31	+175.518%
2025-06-27	56.6200	56.6200	56.6200	56.6200	+6.850%	1	30	+186.613%
2025-06-25	52.9900	52.9900	52.9900	52.9900	+10.927%	1	29	+206.246%
2025-06-17	47.7700	47.7700	47.7700	47.7700	-6.626%	10	29	+239.711%
2025-06-16	51.1600	51.1600	51.1600	51.1600	-1.615%	1	19	+217.201%
2025-06-11	52.0000	52.0000	52.0000	52.0000	+4.125%	1	18	+212.077%
2025-06-10	49.9400	49.9400	49.9400	49.9400	+0.523%	1	18	+224.950%
2025-06-04	49.3100	49.7200	49.3100	49.6800	+51.141%	8	19	+226.651%
2025-05-06	32.8700	32.8700	32.8700	32.8700	-2.952%	5	19	+393.702%
2025-05-05	33.5000	33.8700	33.5000	33.8700	-4.484%	2	15	+379.126%
2025-05-02	35.1700	35.4600	35.1700	35.4600	+27.692%	4	14	+357.642%
2025-04-30	27.7700	27.7700	27.7700	27.7700	+9.763%	1	13	+484.372%
2025-04-24	25.3000	25.3000	25.3000	25.3000	+26.500%	1	13	+541.423%
2025-04-22	20.0000	20.0000	20.0000	20.0000	+14.613%	1	14	+711.400%
2025-04-21	17.5700	17.5700	17.4500	17.4500	-10.513%	10	15	+829.971%
2025-04-16	19.5000	19.5000	19.5000	19.5000	-10.427%	1	15	+732.205%
2025-04-15	24.0000	24.0000	21.7700	21.7700	+2.447%	10	15	+645.429%
2025-04-14	23.3600	23.3600	21.2500	21.2500	+14.865%	2	5	+663.671%
2025-04-08	18.5000	18.5000	18.5000	18.5000	+18.971%	1	5	+777.189%
2025-04-04	15.5500	15.5500	15.5500	15.5500	-51.452%	2	4	+943.601%
2025-03-26	32.0300	32.0300	32.0300	32.0300	-4.814%	1	5	+406.650%
2025-03-25	33.8300	33.8300	33.6500	33.6500	+18.947%	2	4	+382.259%
2025-03-21	28.2900	28.2900	28.2900	28.2900	-0.737%	2	3	+473.630%
2025-03-10	28.5000	28.5000	28.5000	28.5000	-23.572%	1	2	+469.404%
2025-03-04	37.4100	37.4100	37.2900	37.2900	0.000%	2	1	+335.184%