Dark

QQQ20271217C680
QQQ Dec 17 2027 680.00 Call (QQQ271217C00680000)
option OPRA

EOD

Aug 6, 2026

125.18-8.333%(-11.38)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	122.5000	126.5800	122.5000	125.1800	-8.333%	20	1,117	0.000%
2026-08-05	136.3200	136.5600	136.3200	136.5600	+2.677%	8	1,118	-8.333%
2026-08-04	126.1100	133.0000	126.1100	133.0000	+15.572%	4	1,111	-5.880%
2026-08-03	109.4200	115.0800	109.4200	115.0800	+9.277%	3	1,113	+8.777%
2026-07-31	105.1000	105.3100	105.1000	105.3100	+1.680%	2	1,112	+18.868%
2026-07-30	103.0400	103.5700	101.8000	103.5700	+15.078%	9	1,111	+20.865%
2026-07-29	95.5900	97.5900	90.0000	90.0000	-10.608%	4	1,110	+39.089%
2026-07-28	101.2500	101.2500	100.6800	100.6800	-2.499%	2	1,108	+24.335%
2026-07-27	112.2000	112.2000	103.0900	103.2600	-4.389%	756	1,106	+21.228%
2026-07-24	111.0000	111.0500	108.0000	108.0000	-5.122%	5	482	+15.907%
2026-07-23	115.0000	115.5500	112.0000	113.8300	-6.313%	9	482	+9.971%
2026-07-21	121.5000	121.5000	121.5000	121.5000	+0.872%	1	478	+3.029%
2026-07-17	116.5700	120.4500	116.0000	120.4500	-10.399%	4	478	+3.927%
2026-07-14	134.4300	134.4300	134.4300	134.4300	+4.933%	1	478	-6.881%
2026-07-13	129.0000	129.0000	128.1100	128.1100	-7.160%	2	478	-2.287%
2026-07-09	136.9800	137.9900	136.9800	137.9900	+8.346%	5	478	-9.283%
2026-07-08	127.9900	127.9900	127.3600	127.3600	+1.079%	2	478	-1.712%
2026-07-07	127.3700	127.3700	126.0000	126.0000	-12.048%	2	478	-0.651%
2026-07-01	143.2600	143.2600	143.2600	143.2600	-3.878%	1	478	-12.620%
2026-06-30	149.0400	149.0400	149.0400	149.0400	+8.669%	10	478	-16.009%
2026-06-25	131.7000	137.1500	130.9800	137.1500	+2.881%	43	478	-8.728%
2026-06-24	133.3100	133.3100	133.3100	133.3100	-3.399%	1	517	-6.099%
2026-06-23	142.6200	142.6200	138.0000	138.0000	-8.911%	31	517	-9.290%
2026-06-18	149.7000	151.5000	149.7000	151.5000	+8.813%	2	517	-17.373%
2026-06-17	139.2300	139.2300	139.2300	139.2300	+0.527%	1	517	-10.091%
2026-06-12	138.5000	138.5000	138.5000	138.5000	+14.747%	5	517	-9.617%
2026-06-11	121.0000	121.0000	120.7000	120.7000	+1.917%	11	517	+3.712%
2026-06-10	128.1900	128.1900	118.4300	118.4300	-13.687%	11	517	+5.700%
2026-06-08	137.2100	137.2100	137.2100	137.2100	-0.138%	2	517	-8.768%
2026-06-05	140.0800	140.0800	137.4000	137.4000	-11.412%	2	517	-8.894%
2026-06-03	155.1000	155.1000	155.1000	155.1000	+0.714%	2	518	-19.291%
2026-06-02	154.0000	154.0000	154.0000	154.0000	+3.079%	1	520	-18.714%
2026-05-29	149.4000	149.4000	149.4000	149.4000	+6.783%	2	520	-16.212%
2026-05-26	139.2600	139.9100	136.4800	139.9100	+9.639%	28	518	-10.528%
2026-05-21	127.6100	127.6100	127.6100	127.6100	+1.278%	2	513	-1.904%
2026-05-20	123.8200	126.0000	123.8200	126.0000	+5.856%	40	513	-0.651%
2026-05-18	118.4500	119.0300	118.4500	119.0300	-10.037%	20	573	+5.167%
2026-05-14	132.3100	132.3100	132.3100	132.3100	+1.550%	1	573	-5.389%
2026-05-13	126.0000	130.2900	126.0000	130.2900	+6.099%	3	572	-3.922%
2026-05-12	122.8000	122.8000	122.8000	122.8000	-3.277%	4	572	+1.938%
2026-05-11	126.5900	127.3400	126.5600	126.9600	+5.440%	8	572	-1.402%
2026-05-08	120.4100	120.4100	120.4100	120.4100	+6.360%	1	573	+3.961%
2026-05-07	113.2100	113.2100	113.2100	113.2100	+0.230%	1	573	+10.573%
2026-05-06	108.5000	112.9500	108.5000	112.9500	+9.490%	16	573	+10.828%
2026-05-05	100.9300	103.2700	100.9300	103.1600	+5.718%	17	573	+21.345%
2026-05-01	98.0900	98.0900	97.5800	97.5800	+5.038%	8	568	+28.284%
2026-04-30	87.4200	92.9000	87.4200	92.9000	+6.123%	2	568	+34.747%
2026-04-29	86.0900	88.2200	85.6700	87.5400	+1.649%	212	568	+42.997%
2026-04-28	85.9700	86.1500	85.7900	86.1200	-4.745%	60	499	+45.355%
2026-04-27	90.4900	90.4900	90.4000	90.4100	+0.634%	9	528	+38.458%
2026-04-24	87.0200	89.8400	86.1100	89.8400	+8.437%	142	521	+39.337%
2026-04-23	82.8500	82.8500	82.8500	82.8500	+0.534%	1	604	+51.092%
2026-04-22	82.4500	82.4500	82.4100	82.4100	+7.810%	135	604	+51.899%
2026-04-20	76.4400	76.4400	76.4400	76.4400	-3.424%	1	472	+63.762%
2026-04-17	79.1100	79.1500	79.1100	79.1500	+9.931%	2	472	+58.155%
2026-04-15	72.0000	72.0000	72.0000	72.0000	+9.739%	1	471	+73.861%
2026-04-14	65.6100	65.6100	65.6100	65.6100	+14.283%	3	471	+90.794%
2026-04-10	57.3100	57.6300	57.3100	57.4100	+3.778%	7	468	+118.046%
2026-04-09	54.6500	55.3200	54.6500	55.3200	+2.048%	6	473	+126.283%
2026-04-08	55.3900	55.3900	54.1900	54.2100	+14.682%	60	473	+130.917%
2026-04-06	47.2700	47.2700	47.2700	47.2700	+2.985%	4	473	+164.819%
2026-04-01	45.9000	45.9000	45.9000	45.9000	+5.785%	4	477	+172.723%
2026-03-26	45.7600	45.7600	43.3800	43.3900	-8.633%	25	479	+188.500%
2026-03-24	47.4900	47.5000	47.4900	47.4900	-6.239%	4	478	+163.592%
2026-03-19	50.6500	50.6500	50.6500	50.6500	-4.883%	1	478	+147.147%
2026-03-16	53.2500	53.2500	53.2500	53.2500	-6.018%	1	479	+135.080%
2026-02-20	56.6600	56.6600	56.6600	56.6600	+5.591%	1	480	+120.932%
2026-02-19	53.6600	53.6600	53.6600	53.6600	+0.393%	1	479	+133.284%
2026-02-13	53.1100	53.4500	52.9700	53.4500	-2.623%	31	449	+134.200%
2026-02-12	60.2900	60.2900	54.8900	54.8900	-7.045%	6	449	+128.056%
2026-02-10	60.5000	60.5000	59.0500	59.0500	+11.415%	308	446	+111.990%
2026-02-05	53.0000	53.0000	53.0000	53.0000	-9.787%	1	198	+136.189%
2026-02-04	60.5000	60.5000	58.7500	58.7500	-8.915%	3	198	+113.072%
2026-02-03	64.5000	64.5000	64.5000	64.5000	-12.245%	1	198	+94.078%
2026-01-28	73.5000	73.5000	73.5000	73.5000	+3.158%	1	198	+70.313%
2026-01-27	71.2500	71.2500	71.2500	71.2500	+10.073%	1	198	+75.691%
2026-01-21	64.7300	64.7300	64.7300	64.7300	-4.104%	1	197	+93.388%
2026-01-13	67.5000	67.5000	67.5000	67.5000	-2.878%	1	196	+85.452%
2026-01-12	69.5000	69.5000	69.5000	69.5000	+1.549%	3	197	+80.115%
2026-01-07	68.4400	68.4400	68.4400	68.4400	+3.134%	10	200	+82.905%
2025-12-23	66.3600	66.3600	66.3600	66.3600	+14.119%	2	190	+88.638%
2025-12-17	59.3500	59.3500	58.1500	58.1500	-19.782%	5	188	+115.271%
2025-12-09	72.5300	72.5300	72.4900	72.4900	-0.014%	4	191	+72.686%
2025-12-03	72.5000	72.5000	72.5000	72.5000	+2.257%	3	191	+72.662%
2025-12-02	70.5700	70.9000	70.5700	70.9000	+9.430%	3	194	+76.559%
2025-11-25	64.7900	64.7900	64.7900	64.7900	+0.496%	1	194	+93.209%
2025-11-24	64.3700	64.4700	64.3700	64.4700	+12.356%	4	193	+94.168%
2025-11-21	59.2300	60.0000	57.3800	57.3800	-2.282%	3	189	+118.160%
2025-11-20	67.0000	67.0000	58.7200	58.7200	-12.801%	2	188	+113.181%
2025-11-17	66.5000	67.3400	66.5000	67.3400	-9.111%	2	187	+85.892%
2025-11-12	74.0900	74.0900	74.0900	74.0900	+2.137%	1	185	+68.957%
2025-11-11	72.4100	72.5400	72.4100	72.5400	-3.537%	2	186	+72.567%
2025-11-10	75.5700	75.9200	75.0300	75.2000	+16.752%	8	186	+66.463%
2025-11-07	63.2300	64.4100	63.2300	64.4100	-18.137%	6	183	+94.349%
2025-10-31	78.6800	78.6800	78.6800	78.6800	+1.930%	1	180	+59.100%
2025-10-28	77.1900	77.1900	77.1900	77.1900	+18.082%	1	181	+62.171%
2025-10-23	65.2600	65.3700	64.8200	65.3700	+9.681%	8	181	+91.495%
2025-10-16	59.6000	59.6000	59.6000	59.6000	-4.640%	32	181	+110.034%
2025-10-13	62.5000	62.5000	62.5000	62.5000	+0.515%	32	189	+100.288%
2025-10-07	62.1800	62.1800	62.1800	62.1800	-3.672%	2	189	+101.319%
2025-10-06	64.5500	64.5500	64.5500	64.5500	+6.518%	2	189	+93.927%
2025-10-03	60.6000	60.6000	60.6000	60.6000	+0.581%	4	187	+106.568%
2025-10-01	60.2500	60.2500	60.2500	60.2500	-0.033%	1	183	+107.768%
2025-09-22	60.2700	60.2700	60.2700	60.2700	+6.034%	4	183	+107.699%
2025-09-19	56.8400	56.8400	56.8400	56.8400	+0.424%	1	179	+120.232%
2025-09-18	56.5300	56.6000	56.5300	56.6000	+7.789%	3	180	+121.166%
2025-09-17	52.5100	52.5100	52.5100	52.5100	-0.756%	2	183	+138.393%
2025-09-16	52.9100	52.9100	52.9100	52.9100	-0.170%	1	181	+136.590%
2025-09-15	51.1100	53.0000	51.1100	53.0000	+10.486%	2	181	+136.189%
2025-09-10	47.9700	47.9700	47.9700	47.9700	+20.226%	1	179	+160.955%
2025-09-02	40.6200	40.6200	39.9000	39.9000	-14.212%	15	178	+213.734%
2025-08-28	46.5100	46.5100	46.5100	46.5100	+4.941%	1	163	+169.146%
2025-08-25	44.3200	44.3200	44.3200	44.3200	+7.573%	1	162	+182.446%
2025-08-21	42.1400	42.1400	41.2000	41.2000	+0.243%	7	161	+203.835%
2025-08-20	39.7400	41.1000	39.7400	41.1000	-13.692%	2	159	+204.574%
2025-08-18	47.6200	47.6200	47.6200	47.6200	-2.618%	1	160	+162.873%
2025-08-13	48.9000	48.9000	48.9000	48.9000	+0.679%	1	160	+155.992%
2025-08-12	48.8400	48.8400	48.5700	48.5700	+3.340%	3	159	+157.731%
2025-08-11	47.0000	47.0000	47.0000	47.0000	-1.261%	3	157	+166.340%
2025-08-08	46.5000	47.6000	46.5000	47.6000	+9.551%	3	154	+162.983%
2025-08-06	43.4500	43.4500	43.4500	43.4500	+3.428%	25	153	+188.101%
2025-08-04	42.0100	42.0100	42.0100	42.0100	-7.385%	1	142	+197.977%
2025-07-31	47.7200	47.7200	45.3600	45.3600	-1.176%	11	142	+175.970%
2025-07-28	45.9700	45.9700	45.9000	45.9000	+2.045%	7	131	+172.723%
2025-07-24	44.9800	44.9800	44.9800	44.9800	+1.079%	17	125	+178.301%
2025-07-17	44.5000	44.5000	44.5000	44.5000	+2.111%	2	108	+181.303%
2025-07-15	43.5800	43.5800	43.5800	43.5800	+6.293%	4	110	+187.242%
2025-07-11	41.0000	41.0000	41.0000	41.0000	-2.613%	1	110	+205.317%
2025-07-10	41.7000	42.5400	41.7000	42.1000	-0.988%	7	110	+197.340%
2025-07-09	42.5200	42.5200	42.5200	42.5200	+4.652%	1	104	+194.403%
2025-07-07	40.6700	40.6700	40.6300	40.6300	+1.575%	50	103	+208.097%
2025-06-30	40.0000	40.0000	40.0000	40.0000	+7.527%	2	53	+212.950%
2025-06-25	37.2000	37.2000	37.2000	37.2000	+4.671%	1	53	+236.505%
2025-06-16	35.0000	35.5400	35.0000	35.5400	+3.254%	4	53	+252.223%
2025-06-13	34.3500	34.4200	34.3500	34.4200	-2.631%	4	50	+263.684%
2025-06-10	35.3500	35.3500	35.3500	35.3500	+3.787%	30	50	+254.116%
2025-06-04	34.4200	34.4200	34.0600	34.0600	+4.961%	2	40	+267.528%
2025-05-29	32.1200	32.4500	31.9200	32.4500	-1.547%	6	40	+285.763%
2025-05-28	32.9600	32.9600	32.9600	32.9600	+1.603%	1	36	+279.794%
2025-05-27	32.4400	32.4400	32.4400	32.4400	+2.691%	1	37	+285.882%
2025-05-22	32.0000	32.0000	31.5900	31.5900	-0.816%	4	38	+296.265%
2025-05-21	31.8500	31.8500	31.8500	31.8500	+46.774%	1	34	+293.030%
2025-05-07	21.7000	21.7000	21.7000	21.7000	-4.825%	15	33	+476.866%
2025-05-02	22.2100	22.8000	22.2100	22.8000	+24.318%	32	18	+449.035%
2025-04-28	17.6800	18.3400	17.6800	18.3400	+10.415%	2	4	+582.552%
2025-04-24	16.4900	16.6100	16.4900	16.6100	+11.327%	2	4	+653.642%
2025-04-23	14.9200	14.9200	14.9200	14.9200	+14.417%	1	6	+739.008%
2025-04-16	14.3400	14.3400	13.0400	13.0400	-5.507%	2	5	+859.969%
2025-04-10	13.8000	13.8000	13.8000	13.8000	+38.000%	1	3	+807.101%
2025-04-07	10.0000	10.0000	10.0000	10.0000	-19.872%	1	2	+1,151.800%
2025-04-03	12.4800	12.4800	12.4800	12.4800	0.000%	1	1	+903.045%