Dark

QQQ20271217C640
QQQ Dec 17 2027 640.00 Call (QQQ271217C00640000)
option OPRA

EOD

Aug 6, 2026

148.00-7.216%(-11.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	148.0000	148.0000	148.0000	148.0000	-7.216%	6	273	0.000%
2026-08-05	159.5100	159.5100	159.5100	159.5100	+1.283%	1	279	-7.216%
2026-08-04	151.0000	158.4500	151.0000	157.4900	+12.920%	11	279	-6.026%
2026-08-03	139.4700	139.4700	139.4700	139.4700	+6.612%	1	281	+6.116%
2026-07-31	130.8200	130.8200	130.8200	130.8200	+4.958%	5	281	+13.133%
2026-07-30	124.6400	124.6400	124.6400	124.6400	+7.513%	5	276	+18.742%
2026-07-29	115.9300	115.9300	115.9300	115.9300	-6.734%	1	277	+27.663%
2026-07-28	124.3000	124.3000	124.3000	124.3000	-3.103%	1	277	+19.067%
2026-07-27	129.7700	129.7700	128.2800	128.2800	-6.228%	2	276	+15.373%
2026-07-23	141.0300	141.0300	136.8000	136.8000	-2.703%	5	275	+8.187%
2026-07-17	135.7500	143.3400	135.7500	140.6000	-5.638%	36	272	+5.263%
2026-07-16	150.0000	150.0000	149.0000	149.0000	-4.506%	2	298	-0.671%
2026-07-15	156.0300	156.0300	156.0300	156.0300	+1.714%	1	296	-5.146%
2026-07-08	153.4000	153.4000	153.4000	153.4000	-7.311%	1	297	-3.520%
2026-07-06	165.2300	165.5000	165.2300	165.5000	+6.561%	2	298	-10.574%
2026-07-02	155.3100	155.3100	155.3100	155.3100	-4.560%	1	297	-4.707%
2026-06-29	162.7300	162.7300	162.7300	162.7300	+3.190%	2	297	-9.052%
2026-06-25	157.7000	157.7000	157.7000	157.7000	-11.904%	18	299	-6.151%
2026-06-22	184.0200	184.0200	179.0100	179.0100	+1.710%	6	299	-17.323%
2026-06-18	176.0000	176.0000	176.0000	176.0000	-0.531%	2	295	-15.909%
2026-06-16	176.9400	176.9400	176.9400	176.9400	+23.544%	2	295	-16.356%
2026-06-10	143.2200	143.2200	143.2200	143.2200	+1.574%	1	293	+3.338%
2026-06-09	141.0000	141.0000	141.0000	141.0000	-7.843%	1	293	+4.965%
2026-06-05	160.0000	160.0000	153.0000	153.0000	-15.442%	2	294	-3.268%
2026-06-02	180.9400	180.9400	180.9400	180.9400	+7.517%	5	292	-18.205%
2026-05-26	168.2900	168.2900	168.2900	168.2900	+7.788%	7	297	-12.057%
2026-05-22	156.1300	156.1300	156.1300	156.1300	+2.273%	2	304	-5.207%
2026-05-21	152.6600	152.6600	152.6600	152.6600	+9.827%	2	304	-3.053%
2026-05-19	140.0000	140.0000	139.0000	139.0000	-3.014%	2	304	+6.475%
2026-05-18	143.4500	143.4500	143.3200	143.3200	-6.327%	2	304	+3.265%
2026-05-15	153.0000	153.0000	153.0000	153.0000	+1.932%	2	304	-3.268%
2026-05-13	150.1000	150.1000	150.1000	150.1000	+6.281%	1	301	-1.399%
2026-05-12	141.2300	141.2300	141.2300	141.2300	-8.071%	1	302	+4.794%
2026-05-11	154.4200	154.4200	152.1700	153.6300	+2.680%	8	302	-3.665%
2026-05-08	148.4500	150.6200	148.4500	149.6200	+9.148%	3	302	-1.083%
2026-05-07	138.2600	142.0000	137.0800	137.0800	+1.541%	446	302	+7.966%
2026-05-06	132.0400	135.0000	132.0400	135.0000	+6.736%	4	577	+9.630%
2026-05-05	124.0000	127.0200	124.0000	126.4800	+9.204%	11	576	+17.015%
2026-04-30	114.4000	115.8200	114.4000	115.8200	+2.677%	2	576	+27.784%
2026-04-27	112.8000	112.8000	112.8000	112.8000	-0.371%	2	580	+31.206%
2026-04-24	109.5000	113.2200	109.5000	113.2200	+5.174%	3	581	+30.719%
2026-04-23	109.0000	109.0000	105.6800	107.6500	+1.470%	3	582	+37.483%
2026-04-22	106.2600	106.2600	106.0900	106.0900	+6.537%	11	581	+39.504%
2026-04-21	102.8600	102.8600	99.5800	99.5800	-1.406%	12	579	+48.624%
2026-04-17	100.8000	101.0000	100.8000	101.0000	+4.124%	2	579	+46.535%
2026-04-16	94.7800	97.0000	94.7800	97.0000	+4.910%	6	579	+52.577%
2026-04-15	92.4600	92.4600	92.4600	92.4600	+9.136%	1	574	+60.069%
2026-04-14	83.0000	86.0000	82.8900	84.7200	+8.020%	139	606	+74.693%
2026-04-13	78.4300	78.4300	78.4300	78.4300	+3.197%	5	703	+88.703%
2026-04-09	76.0000	76.0000	76.0000	76.0000	+16.923%	3	703	+94.737%
2026-04-06	65.4000	65.4000	64.3000	65.0000	+7.243%	15	700	+127.692%
2026-04-02	59.0900	60.6100	59.0900	60.6100	-5.739%	6	685	+144.184%
2026-04-01	64.3000	64.3000	64.3000	64.3000	+9.708%	10	685	+130.171%
2026-03-31	55.2300	58.6100	55.2300	58.6100	+14.250%	11	675	+152.517%
2026-03-30	53.7100	53.7100	51.3000	51.3000	-7.601%	50	675	+188.499%
2026-03-27	55.6000	55.6000	55.5200	55.5200	-6.642%	2	626	+166.571%
2026-03-26	60.2700	60.2800	59.4700	59.4700	-8.844%	10	626	+148.865%
2026-03-24	64.7500	65.2400	64.7500	65.2400	-6.224%	3	626	+126.855%
2026-03-23	68.5200	69.5700	68.5200	69.5700	+8.618%	2	626	+112.735%
2026-03-20	66.0000	66.0000	62.8400	64.0500	-10.744%	7	626	+131.069%
2026-03-17	71.7600	71.7600	71.7600	71.7600	+0.042%	2	623	+106.243%
2026-03-16	71.5500	71.8200	71.5500	71.7300	+4.335%	48	623	+106.329%
2026-03-13	68.7500	68.7500	68.7500	68.7500	+0.851%	1	623	+115.273%
2026-03-03	68.1700	68.1700	68.1700	68.1700	-5.647%	1	623	+117.104%
2026-02-19	72.9000	72.9000	72.2500	72.2500	-0.028%	2	622	+104.844%
2026-02-18	72.2700	72.2700	72.2700	72.2700	+3.243%	1	622	+104.788%
2026-02-13	70.0000	70.0000	70.0000	70.0000	-9.945%	1	621	+111.429%
2026-02-10	77.7300	77.7300	77.7300	77.7300	+3.296%	2	621	+90.403%
2026-02-09	75.2500	75.2500	75.2500	75.2500	+2.159%	1	621	+96.678%
2026-02-06	73.6800	73.6800	73.6600	73.6600	+3.746%	9	621	+100.923%
2026-02-05	72.0000	72.0000	71.0000	71.0000	-12.346%	2	621	+108.451%
2026-02-03	85.0000	85.0000	81.0000	81.0000	-11.957%	3	619	+82.716%
2026-01-27	92.0000	92.0000	92.0000	92.0000	+6.977%	4	616	+60.870%
2026-01-23	86.0000	86.0000	86.0000	86.0000	+1.787%	1	620	+72.093%
2026-01-21	84.4900	84.4900	84.4900	84.4900	+3.037%	1	621	+75.169%
2026-01-20	82.0000	82.0000	82.0000	82.0000	-1.796%	1	621	+80.488%
2026-01-14	83.5000	83.5000	83.5000	83.5000	-7.222%	1	620	+77.246%
2026-01-12	90.0000	90.0000	90.0000	90.0000	+0.536%	1	619	+64.444%
2026-01-09	88.9300	89.5200	88.9300	89.5200	+0.822%	3	620	+65.326%
2026-01-07	88.7800	88.7900	88.7800	88.7900	+4.792%	20	620	+66.685%
2026-01-05	84.7300	84.7300	84.7300	84.7300	+3.823%	1	610	+74.672%
2026-01-02	81.4600	81.6100	81.4600	81.6100	-0.875%	2	610	+81.350%
2025-12-31	82.3300	82.3300	82.3300	82.3300	-3.403%	3	613	+79.764%
2025-12-30	85.2300	85.2300	85.2300	85.2300	-3.640%	1	613	+73.648%
2025-12-26	88.4500	88.4500	88.4500	88.4500	+0.901%	2	614	+67.326%
2025-12-24	87.6600	87.6600	87.6600	87.6600	+0.724%	2	618	+68.834%
2025-12-23	87.0000	87.0300	87.0000	87.0300	+1.245%	2	618	+70.056%
2025-12-22	85.9600	85.9600	85.9600	85.9600	+0.892%	10	620	+72.173%
2025-12-19	85.2000	85.2000	85.2000	85.2000	+6.407%	75	620	+73.709%
2025-12-18	80.3100	80.3100	80.0700	80.0700	+5.355%	2	620	+84.838%
2025-12-17	83.8700	83.8700	76.0000	76.0000	-7.317%	3	620	+94.737%
2025-12-16	82.0000	82.0000	82.0000	82.0000	-1.726%	1	618	+80.488%
2025-12-15	83.4400	83.4400	83.4400	83.4400	-1.962%	1	617	+77.373%
2025-12-12	86.4300	89.0000	84.0000	85.1100	-5.433%	13	616	+73.893%
2025-12-11	88.9300	90.0000	88.5800	90.0000	-3.949%	6	612	+64.444%
2025-12-10	93.7000	93.7000	93.7000	93.7000	+2.181%	1	608	+57.951%
2025-12-09	91.7000	91.7000	91.7000	91.7000	-0.811%	1	609	+61.396%
2025-12-08	94.0000	94.0000	92.4500	92.4500	-1.597%	9	609	+60.087%
2025-12-05	93.9500	93.9500	93.9500	93.9500	+6.761%	2	617	+57.531%
2025-11-28	88.0000	88.0000	88.0000	88.0000	+0.285%	1	615	+68.182%
2025-11-26	87.7500	87.7500	87.7500	87.7500	+5.115%	1	615	+68.661%
2025-11-24	76.7000	83.4800	76.7000	83.4800	+9.842%	11	615	+77.288%
2025-11-21	73.6500	76.0000	73.0000	76.0000	+1.333%	22	617	+94.737%
2025-11-20	77.0000	77.0000	75.0000	75.0000	-7.407%	3	617	+97.333%
2025-11-19	83.7000	83.7000	79.7300	81.0000	+4.060%	9	614	+82.716%
2025-11-18	78.0000	78.0000	77.8400	77.8400	-10.084%	2	609	+90.134%
2025-11-17	87.9900	88.4400	86.5700	86.5700	-2.905%	5	607	+70.960%
2025-11-14	82.5600	89.1600	81.0000	89.1600	+3.674%	33	608	+65.994%
2025-11-13	90.2100	90.3700	86.0000	86.0000	-10.751%	36	606	+72.093%
2025-11-11	96.3600	96.3600	96.3600	96.3600	+4.546%	1	617	+53.591%
2025-11-10	92.1700	92.1700	92.1700	92.1700	+8.435%	8	617	+60.573%
2025-11-07	85.5000	85.5000	81.6200	85.0000	-3.672%	14	617	+74.118%
2025-11-06	88.6600	88.6700	88.2400	88.2400	-9.171%	3	616	+67.724%
2025-11-04	97.1500	97.1500	97.1500	97.1500	-4.904%	1	613	+52.342%
2025-10-31	102.1600	102.1600	102.1600	102.1600	+5.157%	1	613	+44.871%
2025-10-30	97.1500	97.1500	97.1500	97.1500	-5.762%	6	612	+52.342%
2025-10-29	102.7800	103.7100	102.3500	103.0900	+22.058%	523	607	+43.564%
2025-10-06	84.0200	84.4600	84.0200	84.4600	+13.005%	4	165	+75.231%
2025-09-25	74.7400	74.7400	74.7400	74.7400	-4.911%	1	167	+98.020%
2025-09-22	78.6000	78.6000	78.6000	78.6000	+3.735%	2	167	+88.295%
2025-09-19	75.7700	75.7700	75.7700	75.7700	+7.551%	1	169	+95.328%
2025-09-17	69.1700	70.4500	69.1700	70.4500	-1.248%	3	170	+110.078%
2025-09-15	71.3400	71.3400	71.3400	71.3400	+10.433%	2	170	+107.457%
2025-09-10	64.6000	64.6000	64.6000	64.6000	+14.906%	2	168	+129.102%
2025-09-02	56.2200	56.2200	56.2200	56.2200	-6.859%	1	166	+163.252%
2025-08-29	60.5000	60.5000	59.7400	60.3600	-2.156%	37	178	+145.195%
2025-08-22	61.5000	61.6900	61.5000	61.6900	+11.919%	36	178	+139.909%
2025-08-20	55.1200	55.1200	55.1200	55.1200	-13.888%	1	144	+168.505%
2025-08-12	64.0100	64.0700	64.0100	64.0100	+0.016%	4	144	+131.214%
2025-08-11	64.0000	64.0000	64.0000	64.0000	0.000%	6	144	+131.250%
2025-08-08	64.0000	64.0000	64.0000	64.0000	+5.750%	1	149	+131.250%
2025-08-06	60.5200	60.5200	60.5200	60.5200	+3.329%	1	148	+144.547%
2025-08-04	58.1900	58.5700	57.8000	58.5700	+8.163%	4	147	+152.689%
2025-08-01	54.3000	55.5700	53.3800	54.1500	-12.534%	44	144	+173.315%
2025-07-29	61.9100	61.9100	61.9100	61.9100	-2.319%	1	120	+139.057%
2025-07-28	63.3800	63.3800	63.3800	63.3800	+5.230%	1	119	+133.512%
2025-07-23	60.2300	60.2300	60.2300	60.2300	+0.350%	2	118	+145.725%
2025-07-17	60.0000	60.0200	60.0000	60.0200	+6.892%	9	118	+146.584%
2025-07-07	56.1500	56.1500	56.1500	56.1500	-3.754%	1	118	+163.580%
2025-07-03	58.3400	58.3400	58.3400	58.3400	+5.688%	1	117	+153.685%
2025-06-30	54.7400	55.2000	54.7400	55.2000	+3.701%	4	117	+168.116%
2025-06-27	53.2300	53.2300	53.2300	53.2300	+4.373%	1	115	+178.039%
2025-06-25	51.0000	51.0000	51.0000	51.0000	+2.307%	1	114	+190.196%
2025-06-24	49.8500	49.8500	49.8500	49.8500	+11.847%	78	113	+196.891%
2025-06-23	44.5700	44.5700	44.5700	44.5700	-10.123%	1	52	+232.062%
2025-06-06	49.5900	49.5900	49.5900	49.5900	+3.832%	36	52	+198.447%
2025-06-04	47.7600	47.7600	47.7600	47.7600	+6.110%	2	50	+209.883%
2025-06-03	45.0100	45.0100	45.0100	45.0100	+0.919%	30	50	+228.816%
2025-06-02	44.6000	44.6000	44.6000	44.6000	+6.929%	1	32	+231.839%
2025-05-30	43.1500	43.1500	41.7100	41.7100	-6.291%	6	32	+254.831%
2025-05-28	44.5100	44.5100	44.5100	44.5100	-1.744%	1	31	+232.510%
2025-05-27	45.3000	45.3000	45.3000	45.3000	+3.236%	1	30	+226.711%
2025-05-22	43.8800	43.8800	43.8800	43.8800	-2.119%	4	30	+237.284%
2025-05-20	44.8300	44.8300	44.8300	44.8300	-3.175%	1	26	+230.136%
2025-05-19	44.0000	46.3000	44.0000	46.3000	+3.742%	2	25	+219.654%
2025-05-15	44.6300	44.6300	44.6300	44.6300	+0.813%	18	25	+231.616%
2025-05-14	43.9800	44.2700	43.9800	44.2700	+3.435%	2	31	+234.312%
2025-05-13	42.0000	42.8000	42.0000	42.8000	+25.919%	3	31	+245.794%
2025-05-02	33.9900	33.9900	33.9900	33.9900	+11.662%	2	31	+335.422%
2025-05-01	30.4400	30.4400	30.4400	30.4400	+19.373%	4	32	+386.202%
2025-04-29	25.5000	25.5000	25.5000	25.5000	-0.235%	2	36	+480.392%
2025-04-28	25.3200	25.5600	25.3200	25.5600	+33.125%	2	34	+479.030%
2025-04-16	19.2000	19.2000	19.2000	19.2000	-12.727%	6	34	+670.833%
2025-04-15	22.0000	22.0000	22.0000	22.0000	+3.383%	1	35	+572.727%
2025-04-14	21.2800	21.2800	21.2800	21.2800	-1.481%	2	35	+595.489%
2025-04-11	21.6000	21.6000	21.6000	21.6000	+2.079%	12	35	+585.185%
2025-04-10	21.1600	21.1600	21.1600	21.1600	+24.033%	1	34	+599.433%
2025-04-08	17.0600	17.0600	17.0600	17.0600	+12.980%	1	34	+767.526%
2025-04-07	15.1000	15.1000	15.1000	15.1000	+5.594%	10	33	+880.132%
2025-04-04	15.0000	15.0000	14.3000	14.3000	-26.667%	4	25	+934.965%
2025-04-03	20.8000	20.8000	19.5000	19.5000	-7.714%	4	25	+658.974%
2025-03-31	21.1300	21.1300	21.1300	21.1300	-19.474%	1	24	+600.426%
2025-03-28	27.1300	27.1300	26.2400	26.2400	-15.136%	58	23	+464.024%
2025-03-24	30.9200	30.9200	30.9200	30.9200	+17.746%	2	7	+378.655%
2025-03-21	26.2600	26.2600	26.2600	26.2600	-9.759%	2	7	+463.595%
2025-03-14	28.5300	29.1000	28.5300	29.1000	+11.708%	8	7	+408.591%
2025-03-13	25.9300	26.0500	25.9300	26.0500	-6.530%	4	3	+468.138%
2025-03-11	27.8700	27.8700	27.8700	27.8700	-5.140%	1	3	+431.037%
2025-03-10	29.3800	29.3800	29.3800	29.3800	-20.616%	1	2	+403.744%
2025-03-06	37.0100	37.0100	37.0100	37.0100	0.000%	1	1	+299.892%