Dark

QQQ20271217C645
QQQ Dec 17 2027 645.00 Call (QQQ271217C00645000)
option OPRA

EOD

Aug 4, 2026

149.88+19.141%(+24.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	146.0000	149.8800	146.0000	149.8800	+19.141%	3	1,353	0.000%
2026-07-30	124.3800	125.8000	124.3800	125.8000	+8.871%	14	1,357	+19.141%
2026-07-29	118.2300	118.2300	115.5500	115.5500	-16.268%	4	1,349	+29.710%
2026-07-23	134.9000	138.0000	133.7200	138.0000	-4.991%	5	1,350	+8.609%
2026-07-22	145.2500	145.2500	145.2500	145.2500	+5.254%	1	1,348	+3.188%
2026-07-17	138.0000	138.0000	138.0000	138.0000	-9.609%	1	1,349	+8.609%
2026-07-15	152.6700	152.6700	152.6700	152.6700	-2.522%	3	1,349	-1.827%
2026-06-29	156.0000	156.6200	153.0000	156.6200	+2.702%	4	1,352	-4.303%
2026-06-26	156.2500	156.2500	152.5000	152.5000	-3.481%	3	1,352	-1.718%
2026-06-25	155.5000	158.0000	155.0000	158.0000	+1.608%	3	1,353	-5.139%
2026-06-24	155.5000	155.5000	155.5000	155.5000	-6.404%	1	1,352	-3.614%
2026-06-23	166.1400	166.1400	166.1400	166.1400	-4.214%	1	1,351	-9.787%
2026-06-22	173.4500	173.4500	173.4500	173.4500	+19.324%	1	1,350	-13.589%
2026-06-11	145.7800	145.7800	145.3600	145.3600	+4.044%	2	1,351	+3.110%
2026-06-10	139.7100	139.7100	139.7100	139.7100	+1.034%	1	1,351	+7.279%
2026-06-09	138.2800	138.2800	138.2800	138.2800	-10.475%	1	1,352	+8.389%
2026-06-08	154.4600	154.4600	154.4600	154.4600	-13.283%	1	1,352	-2.965%
2026-06-03	178.1200	178.1200	178.1200	178.1200	+5.715%	1	1,352	-15.854%
2026-05-28	168.4900	168.4900	168.4900	168.4900	+4.348%	1	1,351	-11.045%
2026-05-26	161.4700	161.4700	161.4700	161.4700	+5.439%	5	1,352	-7.178%
2026-05-22	154.0700	154.0700	153.1400	153.1400	+2.599%	7	1,357	-2.129%
2026-05-21	149.2600	149.2600	149.2600	149.2600	+3.833%	2	1,352	+0.415%
2026-05-19	137.7500	143.7500	137.7500	143.7500	-3.394%	3	1,352	+4.264%
2026-05-18	148.8000	148.8000	148.8000	148.8000	+3.312%	1	1,352	+0.726%
2026-05-12	144.8600	144.8600	144.0300	144.0300	-2.193%	3	1,352	+4.062%
2026-05-08	144.0000	147.2600	144.0000	147.2600	+13.172%	3	1,354	+1.779%
2026-05-06	130.1200	130.1200	130.1200	130.1200	+10.740%	1	1,357	+15.186%
2026-05-01	117.5000	117.5000	117.5000	117.5000	+9.079%	1	1,359	+27.557%
2026-04-30	110.3400	110.3400	107.5800	107.7200	+0.626%	5	1,359	+39.139%
2026-04-29	107.0500	107.0500	107.0500	107.0500	-2.947%	1	1,361	+40.009%
2026-04-24	110.0000	110.3000	110.0000	110.3000	+10.003%	2	1,362	+35.884%
2026-04-22	100.2700	100.2700	100.2700	100.2700	+3.595%	2	1,361	+49.476%
2026-04-21	96.7900	96.7900	96.7900	96.7900	+1.884%	1	1,359	+54.851%
2026-04-20	95.0000	95.0000	95.0000	95.0000	-3.895%	1	1,359	+57.768%
2026-04-17	98.8500	98.8500	98.8500	98.8500	+5.384%	1	1,358	+51.624%
2026-04-16	95.0500	95.1200	93.8000	93.8000	+3.281%	4	1,358	+59.787%
2026-04-15	90.8200	90.8200	90.8200	90.8200	+9.224%	1	1,358	+65.030%
2026-04-14	80.3500	83.1900	80.2400	83.1500	+11.791%	261	1,359	+80.253%
2026-04-10	74.3800	74.3800	74.3800	74.3800	+5.819%	1	1,274	+101.506%
2026-04-08	70.2900	70.2900	70.2900	70.2900	+25.968%	1	1,273	+113.231%
2026-04-02	55.8000	55.8000	55.8000	55.8000	-6.689%	1	1,274	+168.602%
2026-04-01	59.8000	59.8000	59.8000	59.8000	+5.134%	1	1,274	+150.635%
2026-03-31	52.7200	56.8800	52.7200	56.8800	+13.510%	6	1,273	+163.502%
2026-03-30	50.6100	50.6100	50.1100	50.1100	-3.505%	2	1,274	+199.102%
2026-03-27	53.1700	53.1700	51.9300	51.9300	-9.340%	3	1,273	+188.619%
2026-03-26	58.7500	58.7500	57.2800	57.2800	-11.877%	12	1,274	+161.662%
2026-03-19	65.0000	65.0000	65.0000	65.0000	-5.797%	1	1,271	+130.585%
2026-03-18	69.0000	69.0000	69.0000	69.0000	+0.058%	1	1,270	+117.217%
2026-03-16	68.9500	69.2000	68.9500	68.9600	-0.763%	4	1,270	+117.343%
2026-03-12	69.4900	69.4900	69.4900	69.4900	+3.423%	1	1,269	+115.686%
2026-03-03	67.1900	67.1900	67.1900	67.1900	-4.014%	1	1,269	+123.069%
2026-02-18	71.0200	71.0200	70.0000	70.0000	+6.870%	2	1,269	+114.114%
2026-02-17	65.5000	65.5000	65.5000	65.5000	-8.456%	1	1,270	+128.824%
2026-02-13	71.8700	71.8700	71.5500	71.5500	-4.778%	2	1,270	+109.476%
2026-02-11	75.2900	75.2900	75.1400	75.1400	-1.145%	2	1,270	+99.468%
2026-02-10	77.8300	77.8300	76.0100	76.0100	+8.819%	120	1,271	+97.185%
2026-02-05	69.8500	69.8500	69.8500	69.8500	-16.247%	2	1,271	+114.574%
2026-01-30	86.7500	86.7500	83.4000	83.4000	-1.882%	9	1,271	+79.712%
2026-01-29	85.0000	85.0000	85.0000	85.0000	-8.602%	1	1,270	+76.329%
2026-01-28	92.2500	93.0000	92.2500	93.0000	+8.140%	62	1,269	+61.161%
2026-01-26	86.0000	86.0000	86.0000	86.0000	+2.271%	1	1,269	+74.279%
2026-01-23	84.1900	84.1900	84.0900	84.0900	+1.940%	2	1,270	+78.238%
2026-01-22	82.4900	82.4900	82.4900	82.4900	-4.998%	1	1,270	+81.695%
2026-01-13	86.8300	86.8300	86.8300	86.8300	+0.266%	1	1,270	+72.613%
2026-01-07	85.5500	86.7600	85.5500	86.6000	+4.602%	14	1,270	+73.072%
2026-01-05	82.6400	82.7900	82.6400	82.7900	-0.969%	2	1,270	+81.036%
2025-12-29	83.6000	83.6000	83.6000	83.6000	-2.791%	10	1,270	+79.282%
2025-12-24	86.0000	86.0000	86.0000	86.0000	+4.687%	1	1,281	+74.279%
2025-12-19	82.1500	82.1500	82.1500	82.1500	+5.809%	1	1,281	+82.447%
2025-12-18	79.4000	79.4000	77.6400	77.6400	+2.158%	4	1,281	+93.045%
2025-12-17	81.1600	81.1600	76.0000	76.0000	-8.434%	2	1,279	+97.211%
2025-12-15	83.0000	83.0000	83.0000	83.0000	+1.753%	1	1,279	+80.578%
2025-12-12	81.5700	81.5700	81.5700	81.5700	-6.274%	1	1,278	+83.744%
2025-12-11	85.8300	88.8100	85.8300	87.0300	-4.906%	4	1,279	+72.216%
2025-12-05	91.5200	91.5200	91.5200	91.5200	+5.195%	1	1,276	+63.767%
2025-12-04	87.0000	87.0000	87.0000	87.0000	-0.034%	1	1,277	+72.276%
2025-12-02	87.0300	87.0300	87.0300	87.0300	+7.444%	20	1,276	+72.216%
2025-11-25	81.0000	81.0000	81.0000	81.0000	+1.061%	1	1,276	+85.037%
2025-11-24	80.1500	80.1500	80.1500	80.1500	+8.267%	1	1,277	+86.999%
2025-11-21	74.0300	74.0300	74.0300	74.0300	-3.607%	1	1,278	+102.458%
2025-11-19	76.8000	76.8000	76.8000	76.8000	-9.700%	1	1,277	+95.156%
2025-11-17	85.6100	85.8100	85.0500	85.0500	-0.943%	48	1,276	+76.226%
2025-11-14	79.0000	85.8600	79.0000	85.8600	-1.322%	17	1,252	+74.563%
2025-11-13	88.2100	88.2100	87.0100	87.0100	-5.146%	2	1,246	+72.256%
2025-11-12	91.7300	91.7300	91.7300	91.7300	-0.293%	1	1,244	+63.393%
2025-11-10	92.0000	92.0000	92.0000	92.0000	+12.994%	1	1,243	+62.913%
2025-11-07	83.4100	83.4100	81.4200	81.4200	-7.498%	4	1,243	+84.083%
2025-11-06	88.0200	88.0200	88.0200	88.0200	-7.649%	1	1,243	+70.279%
2025-11-05	95.3100	95.3100	95.3100	95.3100	+4.736%	1	1,243	+57.255%
2025-11-04	92.2500	92.2500	91.0000	91.0000	-7.143%	2	1,242	+64.703%
2025-10-31	98.0000	98.0000	98.0000	98.0000	-2.970%	1	1,240	+52.939%
2025-10-29	101.0000	101.0000	101.0000	101.0000	+4.957%	1	1,240	+48.396%
2025-10-28	96.0200	96.2300	96.0200	96.2300	+16.150%	2	1,239	+55.752%
2025-10-21	82.3100	82.8500	82.3100	82.8500	-0.096%	2	1,238	+80.905%
2025-10-20	82.9300	82.9300	82.9300	82.9300	+8.861%	1	1,238	+80.731%
2025-10-17	76.1800	76.1800	76.1800	76.1800	+6.904%	1	1,239	+96.745%
2025-10-10	84.2200	84.8300	71.2600	71.2600	-13.498%	8	1,239	+110.328%
2025-10-06	82.3800	82.3800	82.3800	82.3800	+11.354%	2	1,241	+81.937%
2025-09-19	73.8800	73.9800	73.8800	73.9800	+1.761%	2	1,241	+102.595%
2025-09-18	70.8600	72.7000	70.8600	72.7000	+3.783%	4	1,241	+106.162%
2025-09-16	70.0500	70.0500	70.0500	70.0500	+2.743%	2	1,243	+113.961%
2025-09-15	67.2600	68.1800	67.2600	68.1800	+9.175%	28	1,241	+119.830%
2025-09-09	62.4500	62.4500	62.4500	62.4500	+2.968%	2	1,266	+140.000%
2025-09-08	60.6500	60.6500	60.6500	60.6500	+4.768%	2	1,266	+147.123%
2025-09-03	57.8900	57.8900	57.8900	57.8900	-0.652%	2	1,264	+158.905%
2025-08-29	57.3900	58.4400	57.3900	58.2700	-9.589%	8	1,263	+157.216%
2025-08-13	64.4500	64.4500	64.4500	64.4500	+3.834%	1	1,263	+132.552%
2025-07-31	63.6600	63.6600	62.0700	62.0700	-0.497%	4	1,263	+141.469%
2025-07-28	62.3800	62.3800	62.3800	62.3800	+6.669%	20	1,267	+140.269%
2025-07-24	58.4800	58.4800	58.4800	58.4800	-1.333%	3	1,247	+156.293%
2025-07-21	59.2700	59.2700	59.2700	59.2700	+3.819%	1	1,244	+152.877%
2025-07-18	57.0900	57.0900	57.0900	57.0900	-1.738%	1	1,244	+162.533%
2025-07-17	58.1200	58.1200	58.1000	58.1000	+3.565%	2	1,245	+157.969%
2025-07-03	56.1000	56.1000	56.1000	56.1000	+9.549%	5	1,240	+167.166%
2025-07-01	51.2100	51.2100	51.2100	51.2100	+0.589%	1	1,240	+192.677%
2025-06-27	50.9100	50.9100	50.9100	50.9100	+3.057%	1	1,239	+194.402%
2025-06-25	49.4000	49.4000	49.4000	49.4000	+13.459%	1	1,238	+203.401%
2025-06-20	44.8000	44.8000	43.5400	43.5400	-10.041%	6	1,237	+244.235%
2025-06-11	48.4000	48.4000	48.4000	48.4000	+2.847%	1	1,234	+209.669%
2025-06-06	47.0600	47.0600	47.0600	47.0600	+4.578%	4	1,234	+218.487%
2025-06-05	45.3000	45.3000	45.0000	45.0000	+8.251%	3	1,234	+233.067%
2025-06-02	41.5700	41.5700	41.5700	41.5700	+3.049%	2	1,235	+260.548%
2025-05-30	41.5100	41.5100	40.3400	40.3400	-10.236%	4	1,235	+271.542%
2025-05-29	44.9400	44.9400	44.9400	44.9400	+3.716%	2	1,234	+233.511%
2025-05-19	42.3700	43.3300	42.3700	43.3300	+1.452%	51	1,232	+245.904%
2025-05-16	42.7100	42.7100	42.7100	42.7100	+11.050%	1,300	1,232	+250.925%
2025-05-12	38.6200	38.6200	38.4600	38.4600	+20.225%	4	1,232	+289.704%
2025-05-09	31.8000	31.9900	31.8000	31.9900	+10.501%	20	1,232	+368.521%
2025-05-07	28.9500	28.9500	28.9500	28.9500	-11.278%	3	1,237	+417.720%
2025-05-02	32.6300	32.6300	32.6300	32.6300	+10.610%	2	1,237	+359.332%
2025-05-01	28.5000	29.5000	28.5000	29.5000	+10.819%	2	1,236	+408.068%
2025-04-30	23.4700	26.6200	23.4700	26.6200	+4.147%	3	1,236	+463.035%
2025-04-29	25.5600	25.5600	25.5600	25.5600	+3.945%	2	1,234	+486.385%
2025-04-25	24.5900	24.5900	24.5900	24.5900	+6.266%	2	1,234	+509.516%
2025-04-24	23.0100	23.1400	23.0000	23.1400	+23.413%	18	1,233	+547.710%
2025-04-22	18.7500	18.7500	18.7500	18.7500	+20.968%	25	1,229	+699.360%
2025-04-21	15.5000	15.5000	15.5000	15.5000	+17.871%	1	1,204	+866.968%
2025-04-07	13.1500	13.1500	13.1500	13.1500	-35.791%	500	1,204	+1,039.772%
2025-04-03	20.4500	20.4800	20.4500	20.4800	-17.219%	2	1,205	+631.836%
2025-04-02	23.4700	24.7400	23.4700	24.7400	-10.427%	5	1,205	+505.821%
2025-03-27	27.6100	27.6200	27.6100	27.6200	-2.472%	1,200	1,201	+442.650%
2025-03-17	28.3200	28.3200	28.3200	28.3200	+13.280%	1	1	+429.237%
2025-03-13	25.0000	25.0000	25.0000	25.0000	0.000%	1	0	+499.520%