Dark

QQQ20271217C655
QQQ Dec 17 2027 655.00 Call (QQQ271217C00655000)
option OPRA

EOD

Aug 5, 2026

150.00+0.200%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	150.0000	150.0000	150.0000	150.0000	+0.200%	1	198	0.000%
2026-08-04	138.0000	149.7000	138.0000	149.7000	+26.757%	5	199	+0.200%
2026-07-30	117.0000	118.1000	117.0000	118.1000	+12.928%	3	200	+27.011%
2026-07-29	116.5500	116.5500	104.5800	104.5800	-7.238%	4	200	+43.431%
2026-07-28	113.5000	113.5000	112.7400	112.7400	-5.332%	2	200	+33.049%
2026-07-27	117.0000	119.0900	117.0000	119.0900	-5.917%	2	199	+25.955%
2026-07-24	126.5800	126.5800	126.5800	126.5800	-10.227%	3	199	+18.502%
2026-07-21	139.5000	141.0000	139.5000	141.0000	+8.462%	8	199	+6.383%
2026-07-17	130.0000	130.0000	130.0000	130.0000	-7.143%	1	207	+15.385%
2026-07-16	140.0000	140.0000	140.0000	140.0000	-4.267%	2	207	+7.143%
2026-07-15	146.2400	146.2400	146.2400	146.2400	-3.043%	1	207	+2.571%
2026-07-14	150.8300	150.8300	150.8300	150.8300	-4.022%	1	207	-0.550%
2026-07-06	153.9000	157.1500	153.9000	157.1500	+7.270%	2	207	-4.550%
2026-06-25	146.5000	146.5000	146.5000	146.5000	-5.074%	3	207	+2.389%
2026-06-23	154.3300	154.3300	154.3300	154.3300	-8.680%	2	207	-2.806%
2026-06-15	169.0000	169.0000	169.0000	169.0000	+17.655%	1	211	-11.243%
2026-06-11	140.1200	143.6400	140.1200	143.6400	+7.082%	8	211	+4.428%
2026-06-10	135.0000	135.0000	134.1400	134.1400	-10.651%	2	203	+11.823%
2026-06-08	150.1300	150.1300	150.1300	150.1300	+5.942%	1	203	-0.087%
2026-06-05	143.9700	143.9700	141.7100	141.7100	-16.959%	3	203	+5.850%
2026-06-02	170.6500	170.6500	170.6500	170.6500	+8.315%	1	201	-12.101%
2026-05-27	157.4800	158.3200	157.4800	157.5500	+6.194%	10	201	-4.792%
2026-05-22	147.8700	148.3600	147.8700	148.3600	+4.003%	2	211	+1.105%
2026-05-21	142.6500	142.6500	142.6500	142.6500	+7.377%	2	211	+5.152%
2026-05-18	132.8900	132.8900	132.8500	132.8500	-8.379%	2	211	+12.909%
2026-05-15	145.0000	145.0000	145.0000	145.0000	+5.072%	1	211	+3.448%
2026-05-12	138.0000	138.0000	138.0000	138.0000	-1.316%	1	211	+8.696%
2026-05-08	139.8400	139.8400	139.8400	139.8400	+10.545%	1	212	+7.265%
2026-05-07	126.5000	126.5000	126.5000	126.5000	+0.477%	1	212	+18.577%
2026-05-06	125.2200	125.9000	125.2200	125.9000	+7.094%	15	213	+19.142%
2026-05-05	117.5600	117.5600	117.5600	117.5600	+3.723%	10	212	+27.594%
2026-05-04	113.3400	113.3400	113.3400	113.3400	+1.323%	4	212	+32.345%
2026-05-01	111.8600	111.8600	111.8600	111.8600	+7.413%	1	212	+34.096%
2026-04-30	104.1400	104.1400	104.1400	104.1400	+0.716%	2	212	+44.037%
2026-04-29	100.7800	103.4000	100.7800	103.4000	+3.132%	13	212	+45.068%
2026-04-28	99.5000	100.2600	98.5800	100.2600	+3.000%	11	207	+49.611%
2026-04-23	98.4800	98.4800	97.3400	97.3400	-1.518%	6	205	+54.099%
2026-04-22	98.8400	98.8400	98.8400	98.8400	+5.643%	1	205	+51.760%
2026-04-17	93.5600	93.5600	93.5600	93.5600	+7.726%	1	205	+60.325%
2026-04-16	86.4000	86.8500	86.4000	86.8500	+0.988%	3	205	+72.712%
2026-04-15	80.5500	86.0000	80.4600	86.0000	+14.483%	261	206	+74.419%
2026-04-14	75.1200	75.1200	75.1200	75.1200	+8.445%	1	206	+99.681%
2026-04-10	68.7900	69.4100	68.7900	69.2700	+31.492%	72	207	+116.544%
2026-04-02	52.6800	52.6800	52.6800	52.6800	-9.407%	1	164	+184.738%
2026-04-01	58.1500	58.1500	58.1500	58.1500	+13.419%	2	164	+157.954%
2026-03-31	51.2700	51.2700	51.2700	51.2700	+0.529%	1	164	+192.569%
2026-03-27	50.9500	51.0000	50.9500	51.0000	-3.882%	4	163	+194.118%
2026-03-26	53.7500	53.7800	53.0500	53.0600	-11.817%	18	167	+182.699%
2026-03-23	60.1700	60.1700	60.1700	60.1700	-7.431%	2	168	+149.294%
2026-03-06	65.0000	65.0000	65.0000	65.0000	-5.331%	1	168	+130.769%
2026-03-05	68.6600	68.6600	68.6600	68.6600	+6.947%	2	168	+118.468%
2026-02-23	64.5600	64.5600	64.2000	64.2000	-8.962%	2	168	+133.645%
2026-02-10	71.7200	71.8000	70.3100	70.5200	-10.051%	98	168	+112.706%
2026-02-02	78.3700	78.4000	78.3700	78.4000	-2.609%	2	126	+91.327%
2026-01-07	80.7700	81.0200	80.5000	80.5000	+4.886%	82	126	+86.335%
2025-12-31	76.4500	76.7500	76.4500	76.7500	-0.942%	2	125	+95.440%
2025-12-29	77.3300	77.4800	77.3300	77.4800	-4.002%	2	125	+93.598%
2025-12-26	80.7100	80.7100	80.7100	80.7100	-5.370%	1	124	+85.851%
2025-12-09	85.2900	85.2900	85.2900	85.2900	-0.211%	1	124	+75.871%
2025-12-05	85.4700	85.4700	85.4700	85.4700	+7.849%	1	124	+75.500%
2025-11-26	79.2500	79.2500	79.2500	79.2500	+22.432%	1	125	+89.274%
2025-11-21	64.8600	64.8600	64.7300	64.7300	-8.483%	5	125	+131.732%
2025-11-18	70.7300	70.7300	70.7300	70.7300	-13.702%	10	121	+112.074%
2025-11-14	74.5700	81.9600	74.5700	81.9600	+5.077%	42	113	+83.016%
2025-11-07	78.0000	78.0000	78.0000	78.0000	-17.276%	1	129	+92.308%
2025-11-03	94.2900	94.2900	94.2900	94.2900	+28.042%	1	131	+59.084%
2025-10-15	73.6400	73.6400	73.6400	73.6400	+9.910%	1	131	+103.694%
2025-10-10	68.0000	68.0000	67.0000	67.0000	-7.586%	8	131	+123.881%
2025-10-03	74.5100	74.5100	72.5000	72.5000	+3.527%	8	131	+106.897%
2025-09-22	70.0300	70.0300	70.0300	70.0300	+9.525%	10	130	+114.194%
2025-09-15	63.9400	63.9400	63.9400	63.9400	+30.490%	2	125	+134.595%
2025-09-02	49.0000	49.0000	49.0000	49.0000	-5.878%	1	125	+206.122%
2025-08-29	52.7800	52.7800	52.0600	52.0600	-7.875%	2	124	+188.129%
2025-08-28	54.4600	56.7600	54.4600	56.5100	+3.233%	7	124	+165.440%
2025-08-27	54.6400	54.7400	54.6400	54.7400	+1.483%	12	125	+174.023%
2025-08-25	53.9400	53.9400	53.9400	53.9400	-9.965%	1	113	+178.087%
2025-08-13	59.9100	59.9100	59.9100	59.9100	+14.114%	1	112	+150.376%
2025-08-06	52.5000	52.5000	52.5000	52.5000	+5.528%	2	111	+185.714%
2025-08-05	49.7500	49.7500	49.7500	49.7500	+1.572%	2	109	+201.508%
2025-08-01	48.7000	48.9800	48.2800	48.9800	-12.285%	34	107	+206.247%
2025-07-25	56.2000	56.2000	55.8400	55.8400	+2.609%	18	138	+168.625%
2025-07-24	54.4200	54.4200	54.4200	54.4200	+4.433%	11	129	+175.634%
2025-07-22	52.1100	52.1100	52.1100	52.1100	+4.220%	1	129	+187.853%
2025-07-11	50.0000	50.0000	50.0000	50.0000	-2.458%	1	130	+200.000%
2025-07-09	50.9500	51.2600	50.9500	51.2600	+3.514%	6	129	+192.626%
2025-07-02	49.5200	49.5200	49.5200	49.5200	+1.082%	1	132	+202.908%
2025-06-30	48.9900	48.9900	48.9900	48.9900	+10.787%	1	132	+206.185%
2025-06-24	44.2200	44.2200	44.2200	44.2200	+4.812%	1	132	+239.213%
2025-06-18	42.2000	42.2000	42.1900	42.1900	-3.544%	12	134	+255.534%
2025-06-16	43.7400	43.7400	43.7400	43.7400	+2.268%	1	134	+242.936%
2025-06-05	42.1100	44.3000	42.1100	42.7700	+1.039%	77	135	+250.713%
2025-06-04	42.4300	42.4300	42.2800	42.3300	+3.725%	102	75	+254.359%
2025-05-19	40.8100	40.8100	40.8100	40.8100	+2.153%	1	75	+267.557%
2025-05-16	40.1200	40.1200	39.9500	39.9500	-0.125%	6	74	+275.469%
2025-05-14	40.0000	40.0000	40.0000	40.0000	+12.740%	5	73	+275.000%
2025-05-12	35.4800	35.4800	35.4800	35.4800	+30.297%	1	68	+322.773%
2025-05-06	27.5000	27.6200	27.0200	27.2300	-5.353%	5	68	+450.863%
2025-05-05	28.7700	28.7700	28.7700	28.7700	-4.036%	1	67	+421.376%
2025-05-02	29.9800	29.9800	29.9800	29.9800	+8.741%	2	66	+400.334%
2025-05-01	26.2600	27.5700	26.2600	27.5700	+71.136%	61	66	+444.070%
2025-04-22	16.6900	16.6900	16.1100	16.1100	-4.675%	2	8	+831.099%
2025-04-10	16.9000	16.9000	16.9000	16.9000	+36.290%	1	8	+787.574%
2025-04-04	12.4100	12.4100	12.4000	12.4000	-24.390%	6	7	+1,109.677%
2025-04-03	16.4000	16.4000	16.4000	16.4000	-26.949%	1	7	+814.634%
2025-03-28	22.4500	22.4500	22.4500	22.4500	-20.249%	2	6	+568.151%
2025-03-25	28.4700	28.4700	27.5700	28.1500	+17.292%	4	6	+432.860%
2025-03-19	24.0000	24.0000	24.0000	24.0000	-0.125%	1	4	+525.000%
2025-03-18	24.0300	24.0300	24.0300	24.0300	-5.728%	1	3	+524.220%
2025-03-12	25.4800	25.4900	25.4800	25.4900	-11.154%	2	3	+488.466%
2025-03-07	28.6900	28.6900	28.6900	28.6900	0.000%	2	1	+422.830%