Dark

QQQ20271217C670
QQQ Dec 17 2027 670.00 Call (QQQ271217C00670000)
option OPRA

EOD

Aug 6, 2026

134.21-2.101%(-2.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	134.2100	134.2100	134.2100	134.2100	-2.101%	1	623	0.000%
2026-08-04	134.3900	137.0900	134.3900	137.0900	+14.242%	6	629	-2.101%
2026-08-03	113.0000	120.0000	113.0000	120.0000	+8.617%	17	629	+11.842%
2026-07-31	110.4800	110.4800	110.4800	110.4800	+1.778%	6	630	+21.479%
2026-07-30	108.0000	108.5500	108.0000	108.5500	+14.263%	7	624	+23.639%
2026-07-29	101.0000	105.0000	95.0000	95.0000	-12.037%	8	624	+41.274%
2026-07-28	105.0100	108.0000	104.3600	108.0000	-3.122%	4	619	+24.269%
2026-07-27	111.4800	111.4800	111.4800	111.4800	-6.437%	2	617	+20.389%
2026-07-23	122.4100	122.4100	118.5600	119.1500	-7.161%	29	615	+12.640%
2026-07-22	128.3400	128.3400	128.3400	128.3400	-3.300%	1	628	+4.574%
2026-07-21	128.2500	132.7200	128.2500	132.7200	+5.871%	2	629	+1.123%
2026-07-17	125.3600	125.3600	125.3600	125.3600	-16.649%	1	629	+7.060%
2026-07-01	150.4500	150.6200	150.4000	150.4000	-2.426%	127	629	-10.765%
2026-06-30	154.1400	154.1400	154.1400	154.1400	+5.785%	1	661	-12.930%
2026-06-29	146.3300	146.3300	145.7100	145.7100	+5.305%	3	662	-7.892%
2026-06-26	138.3700	138.3700	138.3700	138.3700	-3.910%	1	662	-3.006%
2026-06-23	144.0000	148.2500	144.0000	144.0000	-10.531%	10	661	-6.799%
2026-06-18	157.5000	160.9500	157.4300	160.9500	+6.837%	12	662	-16.614%
2026-06-16	151.5000	151.5000	150.6500	150.6500	-5.891%	2	662	-10.913%
2026-06-15	160.0800	160.0800	160.0800	160.0800	+27.757%	1	662	-16.161%
2026-06-10	125.3000	125.3000	125.3000	125.3000	-2.868%	10	662	+7.111%
2026-06-09	142.0000	143.2500	129.0000	129.0000	-6.522%	11	662	+4.039%
2026-06-08	138.0000	138.0000	138.0000	138.0000	+4.538%	4	666	-2.746%
2026-06-05	142.7100	142.7100	132.0100	132.0100	-12.576%	21	666	+1.667%
2026-06-04	151.0000	151.0000	151.0000	151.0000	-5.790%	1	650	-11.119%
2026-06-03	161.2500	161.2500	160.2800	160.2800	-0.602%	3	650	-16.265%
2026-06-02	161.0000	161.2500	161.0000	161.2500	+3.465%	4	651	-16.769%
2026-05-29	155.8500	155.8500	155.8500	155.8500	+2.898%	2	650	-13.885%
2026-05-28	151.4600	151.4600	151.4600	151.4600	+4.455%	2	650	-11.389%
2026-05-27	147.4100	147.4100	144.0000	145.0000	-0.936%	4	650	-7.441%
2026-05-26	142.0000	146.3700	141.4700	146.3700	+5.310%	6	650	-8.308%
2026-05-22	137.8500	138.9900	137.8000	138.9900	+4.183%	4	650	-3.439%
2026-05-21	129.8000	133.4100	129.8000	133.4100	+0.839%	7	650	+0.600%
2026-05-20	130.1300	132.3000	130.1300	132.3000	+7.022%	41	650	+1.444%
2026-05-18	132.0400	132.0400	123.2400	123.6200	-7.815%	23	658	+8.567%
2026-05-15	129.1900	134.1000	129.1900	134.1000	-4.487%	2	658	+0.082%
2026-05-14	139.0900	140.4000	139.0900	140.4000	+2.948%	2	660	-4.409%
2026-05-13	136.3800	136.3800	136.3800	136.3800	+2.975%	1	660	-1.591%
2026-05-11	131.1800	132.4400	131.1800	132.4400	+2.160%	3	660	+1.336%
2026-05-08	128.9700	129.6400	128.9700	129.6400	+6.376%	2	658	+3.525%
2026-05-07	121.8700	121.8700	121.8700	121.8700	+5.242%	1	656	+10.126%
2026-05-06	114.5400	115.8000	113.5600	115.8000	+5.532%	4	657	+15.898%
2026-05-05	109.7300	109.7300	109.7300	109.7300	+7.726%	1	659	+22.309%
2026-05-04	101.8600	101.8600	101.8600	101.8600	-0.876%	1	658	+31.759%
2026-05-01	102.8800	103.3400	101.2900	102.7600	+12.208%	256	405	+30.605%
2026-04-28	92.3500	92.3500	91.5200	91.5800	-4.584%	6	407	+46.549%
2026-04-27	94.7100	95.9800	94.2500	95.9800	+0.671%	114	406	+39.831%
2026-04-24	95.0000	95.3400	95.0000	95.3400	+17.414%	2	455	+40.770%
2026-04-21	81.2000	81.2000	81.2000	81.2000	-4.706%	1	456	+65.283%
2026-04-17	85.2000	85.2200	85.0000	85.2100	+9.807%	130	456	+57.505%
2026-04-16	80.2200	80.2200	77.6000	77.6000	+3.288%	132	580	+72.951%
2026-04-15	75.1300	75.1300	75.1300	75.1300	+21.275%	1	463	+78.637%
2026-04-10	61.5800	62.1000	61.5800	61.9500	+5.699%	17	462	+116.642%
2026-04-08	56.3600	58.6100	56.3600	58.6100	+18.836%	60	462	+128.988%
2026-04-07	49.3200	49.3200	49.3200	49.3200	+20.293%	1	402	+172.121%
2026-03-30	41.0000	41.0000	41.0000	41.0000	-12.988%	1	402	+227.341%
2026-03-26	47.6900	47.6900	47.1100	47.1200	-6.508%	20	401	+184.826%
2026-03-20	50.4000	50.4000	50.4000	50.4000	-13.491%	2	401	+166.290%
2026-03-17	58.2600	58.2600	58.2600	58.2600	+2.751%	2	403	+130.364%
2026-03-03	56.2900	56.7000	56.2900	56.7000	-2.005%	2	401	+136.702%
2026-02-13	58.0700	58.0700	57.8600	57.8600	-1.515%	6	394	+131.956%
2026-02-12	58.7500	58.7500	58.7500	58.7500	-5.759%	10	394	+128.443%
2026-02-10	65.5000	65.5000	62.3400	62.3400	-15.870%	161	394	+115.287%
2026-02-02	74.1000	74.1000	74.1000	74.1000	+9.778%	1	314	+81.120%
2026-01-14	67.5000	67.5000	67.5000	67.5000	-8.784%	1	315	+98.830%
2026-01-12	74.0000	74.0000	74.0000	74.0000	+0.859%	1	315	+81.365%
2026-01-07	73.2800	73.3700	73.2800	73.3700	+1.340%	38	316	+82.922%
2026-01-06	72.4000	72.4000	72.4000	72.4000	+3.119%	1	316	+85.373%
2025-12-30	70.2100	70.2100	70.2100	70.2100	-0.142%	2	316	+91.155%
2025-12-29	70.4700	70.4700	70.3100	70.3100	-3.659%	2	316	+90.883%
2025-12-26	72.9800	72.9800	72.9800	72.9800	+2.385%	1	315	+83.900%
2025-12-23	71.2800	71.2800	71.2800	71.2800	0.000%	1	315	+88.286%
2025-12-22	71.2800	71.2800	71.2800	71.2800	+2.561%	1	316	+88.286%
2025-12-19	69.9400	69.9400	69.5000	69.5000	+4.073%	3	316	+93.108%
2025-12-18	66.7800	66.7800	66.7800	66.7800	+0.421%	1	313	+100.973%
2025-12-16	66.5000	66.5000	66.5000	66.5000	-5.419%	1	314	+101.820%
2025-12-12	70.3100	70.3100	70.3100	70.3100	-8.235%	1	314	+90.883%
2025-12-10	76.6200	76.6200	76.6200	76.6200	-1.958%	3	313	+75.163%
2025-12-05	78.1500	78.1500	78.1500	78.1500	+14.977%	1	313	+71.734%
2025-11-19	67.9700	67.9700	67.9700	67.9700	+2.907%	2	314	+97.455%
2025-11-18	66.0500	66.0500	66.0500	66.0500	-12.168%	1	314	+103.195%
2025-11-13	75.2000	75.2000	75.2000	75.2000	-4.387%	1	313	+78.471%
2025-11-11	78.5700	78.6500	78.5700	78.6500	-2.431%	2	312	+70.642%
2025-11-10	80.5600	80.6100	80.5600	80.6100	+6.698%	3	312	+66.493%
2025-11-06	74.6000	75.5500	73.8000	75.5500	-6.091%	304	312	+77.644%
2025-11-04	80.2600	80.8400	80.2600	80.4500	-3.072%	4	161	+66.824%
2025-10-31	83.0000	83.0000	83.0000	83.0000	-1.775%	1	159	+61.699%
2025-10-30	83.3700	84.5000	82.7900	84.5000	-1.858%	4	159	+58.828%
2025-10-29	87.1900	87.1900	84.9800	86.1000	+24.063%	704	159	+55.877%
2025-10-08	69.5500	69.5500	69.0400	69.4000	+12.809%	701	721	+93.386%
2025-09-26	61.5200	61.5200	61.5200	61.5200	+4.751%	1	53	+118.157%
2025-09-25	58.7300	58.7300	58.7300	58.7300	-8.134%	1	52	+128.520%
2025-09-22	63.3000	63.9300	63.3000	63.9300	+12.138%	5	52	+109.933%
2025-09-16	56.9500	57.0100	56.9500	57.0100	+0.088%	3	52	+135.415%
2025-09-15	56.4100	56.9600	56.4100	56.9600	+5.189%	3	52	+135.621%
2025-09-12	54.1500	54.1500	54.1500	54.1500	+3.736%	3	52	+147.849%
2025-09-11	52.2000	52.2000	52.2000	52.2000	+8.007%	1	55	+157.107%
2025-09-05	48.3300	48.3300	48.3300	48.3300	+11.231%	1	55	+177.695%
2025-09-02	43.4500	43.4500	43.4500	43.4500	-6.959%	1	54	+208.884%
2025-08-22	46.7000	46.7000	46.7000	46.7000	+2.300%	1	53	+187.388%
2025-08-21	44.9300	45.6500	44.9300	45.6500	+0.773%	2	52	+193.998%
2025-08-20	45.3000	45.3000	45.3000	45.3000	-4.329%	2	52	+196.269%
2025-08-19	49.1000	49.1000	47.3500	47.3500	-7.157%	7	52	+183.442%
2025-08-15	51.0000	51.0000	51.0000	51.0000	-5.116%	8	49	+163.157%
2025-08-14	53.7500	53.7500	53.7500	53.7500	+3.845%	8	50	+149.693%
2025-08-11	51.7600	51.7600	51.7600	51.7600	+1.113%	2	42	+159.293%
2025-08-08	51.1900	51.1900	51.1900	51.1900	+7.249%	1	42	+162.180%
2025-08-06	47.7300	47.7300	47.7300	47.7300	+4.146%	4	41	+181.186%
2025-08-04	46.0700	46.0700	45.8300	45.8300	+7.381%	2	37	+192.843%
2025-08-01	42.6800	42.6800	42.6800	42.6800	-14.725%	1	37	+214.456%
2025-07-31	50.0500	50.0500	50.0500	50.0500	-0.299%	2	37	+168.152%
2025-07-28	50.2000	50.2000	50.2000	50.2000	+6.356%	1	35	+167.351%
2025-07-23	47.2000	47.2000	47.2000	47.2000	-1.932%	1	34	+184.343%
2025-07-17	48.1300	48.1300	48.1300	48.1300	+4.858%	1	34	+178.849%
2025-07-09	45.9000	45.9000	45.9000	45.9000	+3.846%	3	34	+192.397%
2025-06-27	44.2000	44.2000	44.2000	44.2000	+10.805%	2	31	+203.643%
2025-06-25	40.8300	40.8300	39.8900	39.8900	+11.643%	6	29	+236.450%
2025-06-20	35.7300	35.7300	35.7300	35.7300	-1.841%	2	29	+275.623%
2025-06-18	36.4000	36.4000	36.4000	36.4000	-2.491%	1	28	+268.709%
2025-06-13	37.3300	37.3300	37.3300	37.3300	-4.282%	2	28	+259.523%
2025-06-11	39.0000	39.0000	39.0000	39.0000	+16.106%	1	28	+244.128%
2025-05-27	33.5900	33.5900	33.5900	33.5900	-5.884%	1	28	+299.553%
2025-05-14	35.6900	35.6900	35.6900	35.6900	+5.311%	1	28	+276.044%
2025-05-13	32.7600	33.8900	32.7600	33.8900	+10.535%	2	27	+296.017%
2025-05-12	30.6600	30.6600	30.6600	30.6600	+20.614%	1	29	+337.736%
2025-05-09	26.1800	26.1800	25.4200	25.4200	+4.180%	4	30	+427.970%
2025-05-07	24.4000	24.4000	24.4000	24.4000	+2.049%	1	30	+450.041%
2025-05-06	23.8300	23.9100	23.8300	23.9100	-7.719%	42	30	+461.313%
2025-05-02	24.8600	25.9100	24.8600	25.9100	+9.602%	6	13	+417.985%
2025-05-01	23.3000	23.6400	23.3000	23.6400	+12.571%	2	11	+467.724%
2025-04-30	21.0000	21.0000	21.0000	21.0000	+10.935%	1	10	+539.095%
2025-04-28	18.9300	18.9300	18.9300	18.9300	+1.230%	1	10	+608.980%
2025-04-25	18.4500	18.7000	18.4500	18.7000	+1.963%	6	10	+617.701%
2025-04-24	18.3400	18.3400	18.3400	18.3400	+2.918%	1	12	+631.788%
2025-04-23	17.9300	17.9300	17.8200	17.8200	+45.946%	3	12	+653.143%
2025-04-21	12.2100	12.2100	12.2100	12.2100	-26.357%	1	12	+999.181%
2025-04-15	15.1000	16.5800	15.1000	16.5800	-3.605%	4	11	+709.469%
2025-04-14	18.9000	18.9000	17.2000	17.2000	+7.500%	3	12	+680.291%
2025-04-11	16.0000	16.0000	16.0000	16.0000	+4.575%	6	13	+738.813%
2025-04-03	15.3000	15.3000	15.3000	15.3000	+0.131%	1	12	+777.190%
2025-03-31	15.2800	15.2800	15.2800	15.2800	-10.118%	1	11	+778.338%
2025-03-28	19.4500	19.4500	17.0000	17.0000	-20.375%	4	12	+689.471%
2025-03-19	21.3500	21.3500	21.3500	21.3500	-2.778%	1	11	+528.618%
2025-03-14	20.9400	21.9600	20.8100	21.9600	+9.855%	10	11	+511.157%
2025-03-13	20.5200	20.5200	19.9900	19.9900	-16.008%	4	4	+571.386%
2025-03-10	23.8000	23.8000	23.8000	23.8000	-19.973%	2	4	+463.908%
2025-03-05	29.7400	29.7400	29.7400	29.7400	-6.742%	1	2	+351.278%
2025-03-03	31.8800	31.8900	31.8800	31.8900	0.000%	2	1	+320.853%