Dark

QQQ20271217C660
QQQ Dec 17 2027 660.00 Call (QQQ271217C00660000)
option OPRA

EOD

Aug 6, 2026

138.74-0.388%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	138.7400	138.7400	138.7400	138.7400	-0.388%	1	959	0.000%
2026-08-05	139.2800	139.2800	139.2800	139.2800	+0.563%	1	960	-0.388%
2026-08-04	135.6300	138.5000	135.6300	138.5000	+9.055%	3	961	+0.173%
2026-08-03	122.0000	127.0000	122.0000	127.0000	+6.723%	3	960	+9.244%
2026-07-31	123.5000	123.5000	116.4300	119.0000	+3.686%	4	962	+16.588%
2026-07-30	109.0000	115.3100	109.0000	114.7700	+4.166%	11	960	+20.885%
2026-07-29	108.5800	110.1800	104.8000	110.1800	+2.972%	20	955	+25.921%
2026-07-28	110.9200	110.9200	107.0000	107.0000	-9.322%	15	950	+29.664%
2026-07-27	122.5500	122.5500	113.5000	118.0000	-1.255%	16	948	+17.576%
2026-07-24	121.0600	124.2500	118.7500	119.5000	-5.159%	20	947	+16.100%
2026-07-23	128.6100	128.6100	124.0000	126.0000	-6.639%	5	943	+10.111%
2026-07-22	134.9600	134.9600	134.9600	134.9600	+4.023%	1	947	+2.801%
2026-07-17	129.7400	129.7400	129.7400	129.7400	-3.846%	1	947	+6.937%
2026-07-16	135.0000	135.0000	134.9300	134.9300	-6.390%	2	947	+2.824%
2026-07-15	143.9700	144.1400	143.9700	144.1400	-2.759%	2	946	-3.746%
2026-07-14	148.2300	148.2300	148.2300	148.2300	+5.577%	1	944	-6.402%
2026-07-13	140.4000	140.4000	140.4000	140.4000	+4.000%	3	944	-1.182%
2026-07-08	135.0000	135.0000	135.0000	135.0000	-10.838%	1	941	+2.770%
2026-07-06	151.4100	151.4100	151.4100	151.4100	-3.104%	1	940	-8.368%
2026-07-01	156.2600	156.2600	156.2600	156.2600	-3.071%	1	939	-11.212%
2026-06-30	161.7700	161.7700	161.2100	161.2100	+14.740%	2	939	-13.938%
2026-06-26	140.9200	140.9200	140.5000	140.5000	-4.545%	2	939	-1.253%
2026-06-25	149.2800	149.2800	147.1900	147.1900	+2.088%	7	938	-5.741%
2026-06-24	144.1800	144.1800	144.1800	144.1800	-2.857%	1	936	-3.773%
2026-06-23	152.3600	154.1000	148.4200	148.4200	-9.863%	6	936	-6.522%
2026-06-22	164.6600	164.6600	164.6600	164.6600	-1.684%	10	933	-15.742%
2026-06-18	163.0000	167.4800	163.0000	167.4800	+9.464%	9	944	-17.160%
2026-06-17	153.0000	153.0000	153.0000	153.0000	+2.823%	2	944	-9.320%
2026-06-12	146.0000	150.8700	146.0000	148.8000	+13.070%	4	944	-6.761%
2026-06-10	133.4500	133.4500	129.7800	131.6000	-12.032%	15	944	+5.426%
2026-06-09	149.6000	149.6000	149.6000	149.6000	+1.548%	5	933	-7.259%
2026-06-08	147.3200	147.3200	147.3200	147.3200	+9.126%	5	933	-5.824%
2026-06-05	156.5000	156.5000	135.0000	135.0000	-16.692%	89	938	+2.770%
2026-06-04	159.5000	162.0500	159.5000	162.0500	-2.614%	4	971	-14.384%
2026-06-03	166.4000	166.4000	166.4000	166.4000	+0.495%	1	970	-16.623%
2026-06-02	162.6100	165.9600	162.6100	165.5800	-0.042%	6	971	-16.210%
2026-06-01	159.5000	165.6500	159.5000	165.6500	+4.084%	3	972	-16.245%
2026-05-29	158.9100	159.1500	158.8300	159.1500	+1.144%	5	972	-12.824%
2026-05-28	154.9800	157.3500	154.9800	157.3500	+2.582%	2	975	-11.827%
2026-05-27	151.6400	153.6700	150.4100	153.3900	-0.234%	23	976	-9.551%
2026-05-26	148.4800	154.7000	148.4800	153.7500	+11.623%	30	985	-9.763%
2026-05-21	136.8000	137.8400	136.8000	137.7400	-0.570%	25	1,001	+0.726%
2026-05-20	138.5300	138.5300	138.5300	138.5300	+7.263%	2	1,001	+0.152%
2026-05-19	129.1500	129.1500	129.1500	129.1500	+0.116%	1	984	+7.425%
2026-05-18	131.8700	131.8700	129.0000	129.0000	-7.194%	3	984	+7.550%
2026-05-15	137.5000	139.0000	137.5000	139.0000	-5.339%	8	984	-0.187%
2026-05-14	145.0500	146.8400	145.0500	146.8400	+3.212%	7	990	-5.516%
2026-05-13	142.2700	142.2700	142.2700	142.2700	+9.447%	1	985	-2.481%
2026-05-12	129.9900	129.9900	129.9900	129.9900	-7.263%	1	985	+6.731%
2026-05-11	140.0600	140.8000	138.8600	140.1700	+3.059%	30	985	-1.020%
2026-05-08	131.9500	136.4800	130.3000	136.0100	+6.100%	8	958	+2.007%
2026-05-07	127.2000	128.1900	127.2000	128.1900	+4.645%	2	955	+8.230%
2026-05-06	119.5800	122.5000	119.5800	122.5000	+8.522%	4	959	+13.257%
2026-05-05	115.7000	115.7000	112.8800	112.8800	+4.027%	2	959	+22.909%
2026-05-01	108.6000	109.8800	108.0700	108.5100	+7.489%	9	957	+27.859%
2026-04-30	98.8200	100.9500	98.8200	100.9500	+0.149%	3	957	+37.434%
2026-04-29	98.3200	100.8000	98.3200	100.8000	+3.395%	62	954	+37.639%
2026-04-28	97.4900	97.4900	97.4900	97.4900	-4.140%	1	972	+42.312%
2026-04-27	100.2700	103.4300	100.2700	101.7000	+0.564%	9	972	+36.421%
2026-04-24	97.0000	101.1300	97.0000	101.1300	+8.742%	43	969	+37.190%
2026-04-23	94.1100	94.2000	93.0000	93.0000	-2.105%	8	962	+49.183%
2026-04-22	96.3400	96.3400	95.0000	95.0000	+7.320%	14	959	+46.042%
2026-04-21	88.2800	88.5200	88.2800	88.5200	+0.591%	2	962	+56.733%
2026-04-20	88.0000	88.0000	88.0000	88.0000	-2.124%	1	962	+57.659%
2026-04-17	89.1500	91.4000	89.1500	89.9100	+6.239%	4	961	+54.310%
2026-04-16	85.7100	85.7100	84.6300	84.6300	+1.172%	2	960	+63.937%
2026-04-15	80.7400	83.6500	80.6900	83.6500	+16.181%	262	986	+65.858%
2026-04-14	72.0000	72.0000	72.0000	72.0000	+7.575%	1	946	+92.694%
2026-04-10	67.1300	67.1300	66.3600	66.9300	+2.528%	69	946	+107.291%
2026-04-09	62.7000	65.2800	62.7000	65.2800	-0.488%	2	904	+112.531%
2026-04-08	64.0000	65.6000	64.0000	65.6000	+36.809%	3	905	+111.494%
2026-03-27	47.5000	47.9500	47.5000	47.9500	-6.017%	2	906	+189.343%
2026-03-26	51.7000	51.7200	51.0100	51.0200	-7.169%	21	904	+171.933%
2026-03-20	56.4700	56.4700	54.9600	54.9600	-13.024%	11	903	+152.438%
2026-03-17	62.9300	63.1900	62.9300	63.1900	+5.317%	2	894	+119.560%
2026-03-13	60.0000	60.0000	60.0000	60.0000	-4.382%	2	894	+131.233%
2026-03-12	62.7500	62.7500	62.7500	62.7500	-7.312%	1	893	+121.100%
2026-03-10	67.7000	67.7000	67.7000	67.7000	+2.498%	1	893	+104.934%
2026-03-09	66.7600	66.7600	66.0500	66.0500	-0.557%	12	893	+110.053%
2026-03-04	66.4200	66.4200	66.4200	66.4200	+10.700%	1	881	+108.883%
2026-03-03	59.0000	60.0000	59.0000	60.0000	-13.644%	7	882	+131.233%
2026-02-25	69.4800	69.4800	69.4800	69.4800	+11.884%	1	889	+99.683%
2026-02-19	62.1000	62.1000	62.1000	62.1000	-0.989%	2	889	+123.414%
2026-02-18	62.7200	62.7200	62.7200	62.7200	-0.127%	1	891	+121.205%
2026-02-13	62.0000	64.5000	62.0000	62.8000	-8.053%	10	885	+120.924%
2026-02-11	68.3000	68.3000	68.3000	68.3000	-1.358%	1	885	+103.133%
2026-02-10	69.4500	69.5500	69.0200	69.2400	+3.343%	5	885	+100.376%
2026-02-06	67.0000	67.0000	67.0000	67.0000	+8.344%	12	883	+107.075%
2026-02-05	63.0000	63.0000	61.8400	61.8400	-5.443%	9	883	+124.353%
2026-02-04	67.0000	67.0000	65.4000	65.4000	-8.519%	12	888	+112.141%
2026-02-03	75.0000	75.0000	71.4900	71.4900	-7.636%	2	878	+94.069%
2026-01-29	77.4000	77.4000	77.4000	77.4000	-5.610%	5	876	+79.251%
2026-01-28	82.0000	82.0000	82.0000	82.0000	+0.244%	10	880	+69.195%
2026-01-27	81.4000	81.8000	81.4000	81.8000	+9.067%	2	881	+69.609%
2026-01-22	75.0000	75.0000	75.0000	75.0000	+2.041%	1	883	+84.987%
2026-01-21	73.5000	73.5000	73.5000	73.5000	+5.755%	10	883	+88.762%
2026-01-20	72.0000	72.0000	69.5000	69.5000	-7.825%	13	893	+99.626%
2026-01-08	75.4900	75.4900	75.4000	75.4000	-3.309%	94	882	+84.005%
2026-01-07	78.2200	78.4100	77.9800	77.9800	+4.391%	82	788	+77.917%
2026-01-05	74.7000	74.7000	74.7000	74.7000	+3.391%	350	621	+85.730%
2025-12-31	72.2500	72.2500	72.2500	72.2500	-3.859%	1	621	+92.028%
2025-12-30	75.1500	75.1500	75.1500	75.1500	-0.053%	2	621	+84.617%
2025-12-29	75.9300	75.9300	75.1900	75.1900	+13.580%	2	623	+84.519%
2025-12-17	70.0000	70.0000	66.2000	66.2000	-5.899%	13	624	+109.577%
2025-12-16	70.3500	70.3500	70.3500	70.3500	-4.571%	15	612	+97.214%
2025-12-15	73.7200	73.7200	73.7200	73.7200	-9.357%	5	627	+88.199%
2025-12-08	82.0500	82.0500	81.3300	81.3300	-3.956%	3	622	+70.589%
2025-12-05	84.6800	84.6800	84.6800	84.6800	+4.971%	1	619	+63.840%
2025-12-04	83.1200	83.1200	80.0400	80.6700	+6.848%	7	618	+71.985%
2025-12-01	75.5000	75.5000	75.5000	75.5000	-3.638%	4	618	+83.762%
2025-11-28	76.5000	80.5000	76.5000	78.3500	+1.280%	11	622	+77.077%
2025-11-26	77.3800	77.6700	76.8700	77.3600	+22.794%	56	619	+79.343%
2025-11-21	64.0000	64.0000	63.0000	63.0000	-13.187%	5	619	+120.222%
2025-11-19	72.5700	72.5700	72.5700	72.5700	+6.174%	2	615	+91.181%
2025-11-18	68.3500	68.3500	68.3500	68.3500	-13.503%	1	613	+102.985%
2025-11-14	73.5300	79.0200	73.5300	79.0200	-3.869%	6	613	+75.576%
2025-11-11	82.7200	82.8700	82.2000	82.2000	+4.713%	3	612	+68.783%
2025-11-06	78.5000	78.5000	78.5000	78.5000	-8.241%	3	612	+76.739%
2025-11-05	85.5500	85.5500	85.5500	85.5500	-5.886%	4	609	+62.174%
2025-10-29	90.9000	90.9000	90.9000	90.9000	+27.204%	2	609	+52.629%
2025-10-17	71.4600	71.4600	71.4600	71.4600	+2.894%	1	609	+94.151%
2025-10-16	74.3600	74.3600	69.4500	69.4500	-4.759%	19	609	+99.770%
2025-10-15	72.9100	72.9200	72.9100	72.9200	+7.235%	546	609	+90.263%
2025-10-14	68.0000	68.5000	68.0000	68.0000	-3.765%	539	1,155	+104.029%
2025-10-13	70.6600	70.6600	70.6600	70.6600	+4.157%	2	617	+96.349%
2025-10-10	76.3400	76.3400	67.8400	67.8400	-3.086%	547	618	+104.511%
2025-10-03	71.5700	71.5700	70.0000	70.0000	-1.547%	3	94	+98.200%
2025-10-02	71.1000	71.1000	71.1000	71.1000	+9.267%	2	91	+95.134%
2025-09-26	65.0700	65.0700	65.0700	65.0700	+3.384%	1	89	+113.217%
2025-09-25	64.6800	65.1600	62.9400	62.9400	-8.783%	4	89	+120.432%
2025-09-22	68.7500	69.0000	68.1000	69.0000	+13.208%	5	89	+101.072%
2025-09-16	61.6800	61.6800	60.9500	60.9500	-0.016%	3	87	+127.629%
2025-09-15	61.0800	61.0800	60.9600	60.9600	+3.322%	5	86	+127.592%
2025-09-12	58.0000	59.0000	58.0000	59.0000	+2.787%	2	89	+135.153%
2025-09-11	56.6100	57.4000	56.6100	57.4000	+3.200%	3	88	+141.707%
2025-09-10	55.6200	55.6200	55.6200	55.6200	+1.127%	2	89	+149.443%
2025-09-09	55.0000	55.0000	55.0000	55.0000	+1.382%	1	91	+152.255%
2025-09-08	54.2500	54.2500	54.2500	54.2500	+4.730%	1	90	+155.742%
2025-09-05	54.7600	54.7600	51.8000	51.8000	+1.608%	2	90	+167.838%
2025-08-29	50.9800	50.9800	50.9800	50.9800	-5.505%	1	89	+172.146%
2025-08-28	53.6200	53.9500	53.6200	53.9500	+4.352%	3	89	+157.164%
2025-08-25	51.7000	51.7000	51.7000	51.7000	+5.834%	2	91	+168.356%
2025-08-21	49.0300	49.0300	48.8500	48.8500	-11.004%	5	92	+184.012%
2025-08-15	54.8900	54.8900	54.8900	54.8900	-4.156%	6	87	+152.760%
2025-08-14	57.2900	57.2900	57.2700	57.2700	-0.573%	2	87	+142.256%
2025-08-13	57.7600	57.7600	57.6000	57.6000	+12.522%	7	86	+140.868%
2025-08-07	54.8700	54.8700	51.1900	51.1900	+0.373%	12	83	+171.029%
2025-08-06	51.0000	51.0000	51.0000	51.0000	+2.000%	15	88	+172.039%
2025-08-04	50.0000	50.0000	50.0000	50.0000	+7.135%	15	88	+177.480%
2025-08-01	47.0000	47.6200	45.6100	46.6700	-14.898%	41	73	+197.279%
2025-07-30	53.9900	54.8400	53.9900	54.8400	+1.838%	3	45	+152.991%
2025-07-28	53.2100	53.8500	53.2100	53.8500	+5.382%	3	42	+157.642%
2025-07-23	51.1000	51.1000	51.1000	51.1000	+0.690%	2	40	+171.507%
2025-07-22	50.1200	50.7500	50.1200	50.7500	+1.257%	5	40	+173.379%
2025-07-15	51.1500	51.9900	50.1200	50.1200	+0.461%	14	36	+176.816%
2025-07-03	47.1700	49.8900	47.1700	49.8900	+6.149%	2	33	+178.092%
2025-07-02	47.1300	47.1300	47.0000	47.0000	+2.732%	2	33	+195.191%
2025-07-01	45.7500	45.7500	45.7500	45.7500	-3.542%	1	35	+203.257%
2025-06-30	47.3200	47.7400	47.2800	47.4300	+15.121%	12	34	+192.515%
2025-06-17	41.2000	41.2000	41.2000	41.2000	-2.600%	1	23	+236.748%
2025-06-16	42.3000	42.3000	42.3000	42.3000	+0.213%	4	22	+227.991%
2025-06-11	42.2000	42.2100	42.2000	42.2100	+1.247%	2	18	+228.690%
2025-06-09	41.6900	41.6900	41.6900	41.6900	-0.620%	1	17	+232.790%
2025-06-06	41.9500	41.9500	41.9500	41.9500	+0.503%	2	17	+230.727%
2025-06-05	41.7400	41.7400	41.7400	41.7400	+5.778%	2	18	+232.391%
2025-06-03	39.4600	39.4600	39.4600	39.4600	+7.755%	3	16	+251.597%
2025-05-27	36.6200	36.6200	36.6200	36.6200	-6.534%	6	14	+278.864%
2025-05-19	39.1800	39.1800	39.1800	39.1800	+10.056%	1	8	+254.109%
2025-05-13	35.6600	35.6600	35.6000	35.6000	+39.063%	2	9	+289.719%
2025-05-07	25.6000	25.6000	25.6000	25.6000	-4.478%	1	9	+441.953%
2025-05-02	26.8000	26.8000	26.8000	26.8000	+36.526%	2	9	+417.687%
2025-04-23	19.6300	19.6300	19.6300	19.6300	+27.137%	1	9	+606.775%
2025-04-22	15.4100	15.4400	15.4100	15.4400	-22.020%	2	8	+798.575%
2025-04-14	19.4000	19.8000	19.4000	19.8000	+30.693%	5	8	+600.707%
2025-04-10	15.1500	15.1500	15.1500	15.1500	+21.103%	1	4	+815.776%
2025-04-04	13.2600	13.2600	12.3200	12.5100	-32.378%	12	5	+1,009.033%
2025-03-31	18.5000	18.5000	18.5000	18.5000	-4.294%	1	8	+649.946%
2025-03-28	19.3300	19.3300	19.3300	19.3300	-21.550%	2	7	+617.744%
2025-03-17	24.4200	24.6400	24.4200	24.6400	+15.033%	2	8	+463.068%
2025-03-13	21.2900	21.4200	21.2900	21.4200	-6.870%	4	8	+547.712%
2025-03-10	24.1500	24.1500	23.0000	23.0000	-27.854%	3	8	+503.217%
2025-03-05	32.7300	32.7300	31.8800	31.8800	+10.733%	2	5	+335.194%
2025-03-04	28.7900	28.7900	28.7900	28.7900	0.000%	3	3	+381.903%