Dark

QQQ20271217C675
QQQ Dec 17 2027 675.00 Call (QQQ271217C00675000)
option OPRA

EOD

Aug 6, 2026

127.58-7.551%(-10.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	127.5800	127.5800	127.5800	127.5800	-7.551%	5	604	0.000%
2026-08-05	138.0000	138.0000	138.0000	138.0000	+4.696%	2	604	-7.551%
2026-08-04	125.0000	131.8100	125.0000	131.8100	+22.420%	30	606	-3.209%
2026-07-31	109.0000	109.0000	107.1300	107.6700	+2.426%	3	622	+18.492%
2026-07-30	104.9800	107.7500	104.9800	105.1200	+4.079%	9	620	+21.366%
2026-07-29	97.5000	102.0000	97.5000	101.0000	-2.331%	15	615	+26.317%
2026-07-28	101.7500	104.6600	100.3900	103.4100	-2.901%	227	609	+23.373%
2026-07-27	107.2500	107.2500	106.5000	106.5000	-8.426%	2	401	+19.793%
2026-07-23	116.8200	116.8200	116.3000	116.3000	-7.353%	11	400	+9.699%
2026-07-20	125.5300	125.5300	125.5300	125.5300	+5.143%	1	400	+1.633%
2026-07-17	114.5200	119.3900	114.5200	119.3900	-14.721%	3	401	+6.860%
2026-07-09	140.0000	140.0000	140.0000	140.0000	-2.098%	10	399	-8.871%
2026-07-06	143.0000	143.0000	143.0000	143.0000	+4.220%	1	389	-10.783%
2026-07-02	137.2100	137.2100	137.2100	137.2100	+5.489%	1	389	-7.018%
2026-06-26	130.0700	130.0700	130.0700	130.0700	-7.594%	1	389	-1.914%
2026-06-23	142.0000	142.0000	140.7600	140.7600	-5.250%	2	390	-9.363%
2026-06-17	149.6100	149.6100	148.5600	148.5600	+4.952%	2	390	-14.122%
2026-06-12	141.5500	141.5500	141.5500	141.5500	+4.380%	1	390	-9.869%
2026-06-11	135.6100	135.6100	135.6100	135.6100	+11.668%	1	390	-5.921%
2026-06-10	121.4400	121.4400	121.4400	121.4400	-4.671%	3	390	+5.056%
2026-06-09	118.7500	127.3900	118.7500	127.3900	-7.769%	7	390	+0.149%
2026-06-08	138.1200	138.1200	138.1200	138.1200	+6.156%	1	391	-7.631%
2026-06-05	140.0000	140.0000	129.8700	130.1100	-17.813%	5	392	-1.945%
2026-06-03	158.3100	158.3100	158.3100	158.3100	+5.470%	1	388	-19.411%
2026-05-29	150.1000	150.1000	150.1000	150.1000	+4.446%	10	389	-15.003%
2026-05-26	142.8400	143.7100	141.9900	143.7100	+10.351%	12	379	-11.224%
2026-05-21	130.2300	130.2300	130.2300	130.2300	+4.712%	2	368	-2.035%
2026-05-19	124.3700	124.3700	124.3700	124.3700	+3.461%	1	368	+2.581%
2026-05-18	120.3300	120.3300	120.0600	120.2100	-6.269%	6	369	+6.131%
2026-05-15	128.2500	128.2500	128.2500	128.2500	-8.569%	1	369	-0.522%
2026-05-14	140.2700	140.2700	140.2700	140.2700	+10.042%	2	367	-9.047%
2026-05-08	127.4700	127.4700	127.4700	127.4700	+20.562%	1	367	+0.086%
2026-05-05	105.4700	105.7300	104.3100	105.7300	+5.783%	4	367	+20.666%
2026-05-01	99.9500	99.9500	99.9500	99.9500	+4.956%	1	367	+27.644%
2026-04-30	95.2300	95.2300	95.2300	95.2300	+5.203%	2	367	+33.970%
2026-04-29	90.4600	90.5200	90.4600	90.5200	+5.489%	2	367	+40.941%
2026-04-23	85.8100	85.8100	85.8100	85.8100	+0.882%	1	367	+48.677%
2026-04-22	85.1000	85.1000	85.0600	85.0600	+4.728%	135	367	+49.988%
2026-04-21	81.0800	81.2200	81.0800	81.2200	+0.644%	2	367	+57.080%
2026-04-20	80.7000	80.7000	80.7000	80.7000	-2.277%	5	368	+58.092%
2026-04-17	82.5500	82.5900	82.3500	82.5800	+8.444%	130	363	+54.493%
2026-04-16	76.1500	76.1500	76.1500	76.1500	+27.576%	4	339	+67.538%
2026-04-10	59.7500	59.7500	59.6800	59.6900	+31.912%	3	341	+113.738%
2026-03-26	47.8700	47.8700	45.2500	45.2500	-11.205%	19	343	+181.945%
2026-03-25	50.9600	50.9600	50.9600	50.9600	-8.395%	1	343	+150.353%
2026-03-18	55.6300	55.6300	55.6300	55.6300	-2.421%	1	343	+129.337%
2026-03-17	57.1700	57.1800	57.0100	57.0100	+5.379%	88	342	+123.785%
2026-03-13	54.1000	54.1000	54.1000	54.1000	-3.462%	1	386	+135.823%
2026-03-12	56.0400	56.0400	56.0400	56.0400	-3.379%	1	386	+127.659%
2026-03-02	58.0000	58.0000	58.0000	58.0000	-0.549%	3	385	+119.966%
2026-02-18	58.6700	58.7400	58.0700	58.3200	+4.911%	4	385	+118.759%
2026-02-13	55.6800	55.6900	55.4600	55.5900	-7.071%	18	386	+129.502%
2026-02-11	59.8200	59.8200	59.8200	59.8200	-1.124%	4	386	+113.273%
2026-02-10	63.0000	63.0300	60.5000	60.5000	-14.451%	124	382	+110.876%
2026-01-13	70.7200	70.7200	70.7200	70.7200	-0.071%	100	320	+80.402%
2026-01-07	70.9900	70.9900	70.7700	70.7700	+7.227%	2	323	+80.274%
2025-12-31	66.0000	66.0000	66.0000	66.0000	-6.595%	2	323	+93.303%
2025-12-26	70.6700	70.7400	70.3900	70.6600	-4.578%	24	323	+80.555%
2025-12-04	74.2600	74.2600	74.0500	74.0500	+10.112%	60	323	+72.289%
2025-11-24	67.2500	67.2500	67.2500	67.2500	-3.929%	1	361	+89.710%
2025-11-17	70.0000	70.0000	70.0000	70.0000	+0.966%	1	362	+82.257%
2025-11-07	69.3300	69.3300	69.3300	69.3300	-5.532%	2	363	+84.018%
2025-11-06	73.3900	73.3900	73.3900	73.3900	-9.718%	1	361	+73.838%
2025-11-03	81.2900	81.2900	81.2900	81.2900	-0.805%	1	360	+56.944%
2025-10-28	81.9500	81.9500	81.9500	81.9500	+20.479%	2	360	+55.680%
2025-10-20	67.5000	68.0200	67.5000	68.0200	+9.024%	2	362	+87.562%
2025-10-13	62.3900	62.3900	62.3900	62.3900	+1.036%	2	363	+104.488%
2025-10-10	62.0000	62.0000	61.7500	61.7500	-9.854%	5	363	+106.607%
2025-10-09	68.5000	68.5000	68.5000	68.5000	+6.931%	1	367	+86.248%
2025-10-07	64.0600	64.0600	64.0600	64.0600	-4.159%	2	367	+99.157%
2025-10-06	66.8400	66.8400	66.8400	66.8400	+6.484%	1	367	+90.874%
2025-10-03	63.8800	63.8800	62.7700	62.7700	-4.793%	4	367	+103.250%
2025-10-02	64.3400	65.9300	63.1800	65.9300	+5.068%	6	368	+93.508%
2025-09-22	60.9800	62.7500	60.9800	62.7500	+16.571%	2	373	+103.315%
2025-09-17	53.8300	53.8300	53.8300	53.8300	-0.554%	1	372	+137.005%
2025-09-15	53.2800	54.1300	53.2800	54.1300	+11.036%	37	373	+135.692%
2025-09-09	48.7500	48.7500	48.7500	48.7500	+1.457%	1	406	+161.703%
2025-09-08	48.0500	48.0500	48.0500	48.0500	+9.205%	1	407	+165.515%
2025-09-04	44.0000	44.0000	44.0000	44.0000	+5.846%	1	406	+189.955%
2025-09-02	41.0500	41.5700	41.0500	41.5700	-12.021%	4	406	+206.904%
2025-08-28	47.2000	48.0000	47.2000	47.2500	+1.005%	3	404	+170.011%
2025-08-27	46.7800	46.7800	46.7800	46.7800	+6.877%	1	406	+172.723%
2025-08-21	43.0800	43.7700	43.0800	43.7700	-4.328%	2	407	+191.478%
2025-08-19	48.0000	48.0000	45.7500	45.7500	-8.701%	4	406	+178.863%
2025-08-15	49.8700	50.1100	49.8700	50.1100	-3.635%	4	407	+154.600%
2025-08-14	52.0000	52.0000	52.0000	52.0000	+2.848%	1	406	+145.346%
2025-08-13	50.5600	50.5600	50.5600	50.5600	+4.420%	1	405	+152.334%
2025-08-08	48.5100	48.5100	48.4200	48.4200	+10.497%	2	404	+163.486%
2025-08-04	43.8200	43.8200	43.8200	43.8200	+8.439%	1	405	+191.146%
2025-08-01	41.9900	43.0000	40.4100	40.4100	-15.813%	8	405	+215.714%
2025-07-29	48.0000	48.0000	48.0000	48.0000	+0.629%	25	399	+165.792%
2025-07-25	47.5000	47.7000	47.4900	47.7000	+1.489%	36	424	+167.463%
2025-07-24	47.2500	47.2500	47.0000	47.0000	+1.075%	5	449	+171.447%
2025-07-21	46.5000	46.5000	46.5000	46.5000	+3.333%	10	452	+174.366%
2025-07-15	45.0000	45.0000	44.9500	45.0000	+5.882%	22	452	+183.511%
2025-07-11	42.5000	42.5000	42.5000	42.5000	-0.840%	1	472	+200.188%
2025-07-08	42.8600	42.8600	42.8600	42.8600	-0.464%	30	473	+197.667%
2025-07-07	43.5100	43.5100	43.0600	43.0600	+3.510%	3	473	+196.284%
2025-07-02	41.6000	41.6000	41.6000	41.6000	+0.362%	4	470	+206.683%
2025-07-01	41.4500	41.4500	41.4500	41.4500	+4.224%	10	471	+207.793%
2025-06-26	39.7700	39.7700	39.7700	39.7700	+1.974%	1	461	+220.795%
2025-06-25	39.0000	39.0000	39.0000	39.0000	+4.139%	1	462	+227.128%
2025-06-24	37.0100	37.4500	37.0100	37.4500	+11.492%	11	461	+240.668%
2025-06-20	36.0700	36.0700	33.5900	33.5900	-2.722%	10	456	+279.815%
2025-06-18	35.0200	35.0200	34.5300	34.5300	-5.371%	2	451	+269.476%
2025-06-17	35.5100	36.4900	35.5100	36.4900	-2.381%	2	451	+249.630%
2025-06-16	36.6500	37.4100	36.6500	37.3800	+6.043%	106	451	+241.306%
2025-06-13	36.3600	36.5300	35.2500	35.2500	-5.165%	434	398	+261.929%
2025-06-12	37.1200	37.1700	37.1200	37.1700	+1.281%	20	288	+243.234%
2025-06-11	36.7000	36.7000	36.7000	36.7000	-0.272%	10	278	+247.629%
2025-06-09	36.8000	36.8000	36.8000	36.8000	+3.458%	5	268	+246.685%
2025-06-06	35.5700	35.5700	35.5700	35.5700	-1.194%	20	263	+258.673%
2025-06-05	36.0000	36.0000	36.0000	36.0000	+8.860%	10	263	+254.389%
2025-05-28	34.0700	34.0700	33.0700	33.0700	-1.284%	2	253	+285.788%
2025-05-27	33.5000	33.5000	33.5000	33.5000	+10.197%	5	252	+280.836%
2025-05-23	30.4000	30.4000	30.4000	30.4000	-6.462%	8	247	+319.671%
2025-05-21	32.5000	32.5000	32.5000	32.5000	-5.879%	10	247	+292.554%
2025-05-19	33.6400	34.5300	33.6400	34.5300	+0.058%	3	247	+269.476%
2025-05-16	34.5100	34.5100	34.5100	34.5100	+1.709%	6	249	+269.690%
2025-05-15	33.8100	33.9300	33.7800	33.9300	-1.366%	72	246	+276.009%
2025-05-14	33.3400	34.6900	33.3400	34.4000	+4.306%	65	249	+270.872%
2025-05-13	31.2000	32.9800	31.2000	32.9800	+11.797%	10	257	+286.841%
2025-05-12	29.7000	29.7000	29.0000	29.5000	+20.408%	90	252	+332.475%
2025-05-09	24.5000	24.5000	24.5000	24.5000	-1.804%	10	167	+420.735%
2025-05-08	24.3000	24.9500	24.3000	24.9500	+9.190%	9	162	+411.343%
2025-05-06	22.7800	22.8500	22.7800	22.8500	-6.544%	82	154	+458.337%
2025-05-02	24.4500	24.4500	24.4500	24.4500	+11.899%	8	113	+421.800%
2025-05-01	21.8500	21.8500	21.8500	21.8500	+13.212%	2	115	+483.890%
2025-04-29	19.3000	19.3000	19.3000	19.3000	+4.324%	2	115	+561.036%
2025-04-25	18.2500	18.5000	18.2500	18.5000	+5.714%	30	115	+589.622%
2025-04-24	17.2700	17.5000	17.2700	17.5000	+28.205%	7	117	+629.029%
2025-04-22	13.6500	13.6500	13.6500	13.6500	+3.409%	35	110	+834.652%
2025-04-17	13.2000	13.2000	13.2000	13.2000	+31.343%	25	51	+866.515%
2025-04-08	10.1400	10.1400	10.0500	10.0500	-2.047%	2	51	+1,169.453%
2025-04-07	10.2600	10.2600	10.2600	10.2600	-26.923%	50	51	+1,143.470%
2025-04-03	14.0400	14.0400	14.0400	14.0400	-32.239%	1	1	+808.689%
2025-03-20	20.7200	20.7200	20.7200	20.7200	0.000%	1	1	+515.734%