Dark

QQQ20271217C685
QQQ Dec 17 2027 685.00 Call (QQQ271217C00685000)
option OPRA

EOD

Aug 6, 2026

124.02-5.285%(-6.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	124.0200	124.0200	124.0200	124.0200	-5.285%	1	277	0.000%
2026-08-05	130.2100	130.9400	130.2100	130.9400	+4.979%	2	277	-5.285%
2026-08-04	119.5000	124.7300	119.5000	124.7300	+13.391%	3	279	-0.569%
2026-08-03	109.4900	110.0000	109.4900	110.0000	+7.843%	6	280	+12.745%
2026-07-31	104.2300	104.2300	101.7600	102.0000	-0.720%	3	278	+21.588%
2026-07-30	96.1400	102.7400	96.1400	102.7400	+8.651%	28	277	+20.712%
2026-07-29	94.5600	94.5600	94.5600	94.5600	-0.369%	1	303	+31.155%
2026-07-28	94.9100	94.9100	94.9100	94.9100	-5.797%	1	302	+30.671%
2026-07-27	101.0000	101.0000	100.7500	100.7500	-8.409%	4	301	+23.097%
2026-07-23	110.8200	110.8200	109.0900	110.0000	-5.757%	8	304	+12.745%
2026-07-20	116.7200	116.7200	116.7200	116.7200	-8.677%	5	301	+6.254%
2026-07-15	127.8100	127.8100	127.8100	127.8100	-4.591%	1	301	-2.965%
2026-07-06	133.2300	133.9600	133.2300	133.9600	+5.956%	2	301	-7.420%
2026-07-02	129.5900	129.5900	126.4300	126.4300	-10.619%	2	300	-1.906%
2026-07-01	141.4500	141.4500	141.4500	141.4500	+13.160%	1	300	-12.322%
2026-06-26	125.0000	125.0000	125.0000	125.0000	-5.303%	1	300	-0.784%
2026-06-24	132.0000	132.0000	132.0000	132.0000	-9.595%	2	299	-6.045%
2026-06-18	146.0100	146.0100	146.0100	146.0100	+8.212%	1	298	-15.061%
2026-06-12	131.7100	134.9300	131.7100	134.9300	+21.668%	2	298	-8.086%
2026-06-09	112.2400	112.2400	110.9000	110.9000	-13.931%	2	298	+11.830%
2026-06-08	131.6900	131.6900	128.8500	128.8500	+3.494%	2	298	-3.749%
2026-06-05	124.5000	124.5000	124.5000	124.5000	-15.017%	1	299	-0.386%
2026-06-04	146.5000	146.5000	146.5000	146.5000	-3.574%	1	298	-15.345%
2026-06-03	151.9300	151.9300	151.9300	151.9300	+4.062%	1	298	-18.370%
2026-06-01	146.0000	146.0000	146.0000	146.0000	+9.126%	1	298	-15.055%
2026-05-27	133.7900	133.7900	133.7900	133.7900	+9.029%	1	298	-7.302%
2026-05-20	122.7100	122.7100	122.7100	122.7100	+6.797%	2	298	+1.068%
2026-05-18	114.8500	114.9000	114.8500	114.9000	-7.106%	2	301	+7.937%
2026-05-15	123.6900	123.6900	123.6900	123.6900	-4.265%	1	301	+0.267%
2026-05-14	129.2100	129.2100	129.2000	129.2000	+12.799%	2	300	-4.009%
2026-05-12	114.5400	114.5400	114.5400	114.5400	-3.861%	1	301	+8.277%
2026-05-08	114.6200	119.1400	114.6200	119.1400	+8.943%	5	301	+4.096%
2026-05-07	109.3600	109.3600	109.3600	109.3600	+2.349%	1	305	+13.405%
2026-05-06	105.6500	106.8500	105.6500	106.8500	+6.605%	3	306	+16.069%
2026-05-05	100.2300	100.2300	100.2300	100.2300	+7.855%	3	303	+23.735%
2026-05-04	95.2500	95.2500	92.9300	92.9300	-1.641%	9	300	+33.455%
2026-05-01	94.4800	95.2500	93.5800	94.4800	+7.278%	5	295	+31.266%
2026-04-30	86.2200	88.0700	86.0800	88.0700	+5.008%	3	295	+40.820%
2026-04-28	83.6400	83.8700	83.6400	83.8700	-3.730%	2	300	+47.872%
2026-04-27	87.1200	87.1200	87.1200	87.1200	+0.450%	2	299	+42.355%
2026-04-24	84.3700	86.8800	83.4600	86.7300	+8.102%	270	297	+42.996%
2026-04-23	80.4200	80.4200	80.2300	80.2300	+4.195%	2	261	+54.581%
2026-04-17	75.5800	77.0000	75.5800	77.0000	+11.724%	3	260	+61.065%
2026-04-15	68.9200	68.9200	68.9200	68.9200	+24.878%	1	260	+79.948%
2026-04-10	55.3300	55.3300	54.3100	55.1900	+24.442%	8	260	+124.715%
2026-04-07	44.3500	44.3500	44.3500	44.3500	+0.590%	2	258	+179.639%
2026-04-01	43.6900	44.1800	43.6900	44.0900	+15.813%	4	258	+181.288%
2026-03-31	38.0700	38.0700	38.0700	38.0700	+6.074%	4	259	+225.768%
2026-03-30	37.5000	37.5000	35.8900	35.8900	-8.092%	8	259	+245.556%
2026-03-27	38.9000	39.1500	38.9000	39.0500	-8.139%	3	259	+217.593%
2026-03-26	42.5100	42.5100	42.5100	42.5100	-23.239%	1	259	+191.743%
2026-03-10	54.6400	55.3800	54.6400	55.3800	-0.681%	2	260	+123.944%
2026-03-04	55.7600	55.7600	55.7600	55.7600	-3.446%	1	259	+122.418%
2026-02-25	57.7500	57.7500	57.7500	57.7500	+14.108%	1	259	+114.753%
2026-02-23	50.6100	50.6100	50.6100	50.6100	-6.555%	1	259	+145.050%
2026-02-20	54.1600	54.1600	54.1600	54.1600	+2.731%	1	260	+128.988%
2026-02-19	52.7200	52.7200	52.7200	52.7200	+2.648%	1	261	+135.243%
2026-02-13	51.0000	51.5000	51.0000	51.3600	-10.787%	25	235	+141.472%
2026-02-11	57.3000	57.5700	57.3000	57.5700	+2.620%	2	235	+115.425%
2026-02-10	58.0500	58.3000	56.0400	56.1000	-3.276%	325	235	+121.070%
2026-02-09	58.0000	58.0000	58.0000	58.0000	+4.505%	4	82	+113.828%
2026-02-06	53.5000	55.5000	53.5000	55.5000	-16.074%	11	82	+123.459%
2026-01-07	66.2200	66.2500	66.1300	66.1300	-4.353%	4	92	+87.540%
2025-12-11	69.1400	69.1400	69.1400	69.1400	-2.510%	1	90	+79.375%
2025-12-09	69.4900	70.9200	69.4900	70.9200	+5.285%	4	91	+74.873%
2025-12-01	66.9400	67.3600	66.9400	67.3600	+2.997%	44	93	+84.115%
2025-11-26	65.4000	65.4000	65.4000	65.4000	-16.315%	1	94	+89.633%
2025-11-03	78.5500	78.5500	78.1500	78.1500	+29.238%	2	96	+58.695%
2025-10-13	58.7000	60.4700	58.7000	60.4700	+1.647%	2	96	+105.093%
2025-10-03	59.8000	59.8000	59.4900	59.4900	+3.317%	2	99	+108.472%
2025-09-23	57.5800	57.5800	57.5800	57.5800	+15.925%	20	100	+115.387%
2025-09-17	49.6700	49.6700	49.6700	49.6700	+13.144%	2	120	+149.688%
2025-09-08	44.8000	44.8000	43.9000	43.9000	+16.600%	2	118	+182.506%
2025-09-02	37.6300	37.6500	37.6300	37.6500	-6.460%	2	119	+229.402%
2025-08-21	39.4900	40.2500	39.4900	40.2500	+7.162%	2	117	+208.124%
2025-08-20	37.5600	37.5600	37.5600	37.5600	-20.136%	26	116	+230.192%
2025-08-13	47.1500	47.1500	47.0300	47.0300	+3.363%	2	116	+163.704%
2025-08-11	45.5000	45.5000	45.5000	45.5000	+14.007%	1	117	+172.571%
2025-08-06	41.4600	41.4600	39.9100	39.9100	-12.993%	2	116	+210.749%
2025-07-31	45.8700	45.8700	45.8700	45.8700	+5.303%	1	115	+170.373%
2025-07-29	43.5600	43.5600	43.5600	43.5600	-2.090%	40	114	+184.711%
2025-07-28	44.4900	44.4900	44.4900	44.4900	+5.929%	2	114	+178.759%
2025-07-15	42.0000	42.0000	42.0000	42.0000	+6.302%	2	112	+195.286%
2025-07-08	39.5100	39.5100	39.5100	39.5100	+14.921%	30	110	+213.895%
2025-06-16	34.3800	34.3800	34.3800	34.3800	+0.409%	1	80	+260.733%
2025-06-12	34.2400	34.2400	34.2400	34.2400	+4.966%	40	79	+262.208%
2025-06-06	32.6200	32.6200	32.6200	32.6200	+0.959%	20	79	+280.196%
2025-05-21	32.3100	32.3100	32.3100	32.3100	+7.700%	1	69	+283.844%
2025-05-15	30.0000	30.0000	30.0000	30.0000	-4.853%	1	68	+313.400%
2025-05-14	31.5300	31.5300	31.5300	31.5300	+42.027%	1	67	+293.340%
2025-05-09	21.9800	22.2000	21.9800	22.2000	+6.119%	4	66	+458.649%
2025-05-06	20.9700	20.9700	20.8000	20.9200	+4.600%	42	65	+492.830%
2025-05-01	20.0000	20.0000	20.0000	20.0000	+29.702%	1	44	+520.100%
2025-04-30	15.4200	15.4200	15.4200	15.4200	-8.541%	30	43	+704.280%
2025-04-25	16.7800	16.8600	16.7800	16.8600	+9.126%	4	53	+635.587%
2025-04-24	15.2700	15.4500	15.2700	15.4500	+28.750%	2	53	+702.718%
2025-04-22	12.0000	12.0000	12.0000	12.0000	+13.208%	10	53	+933.500%
2025-04-21	10.2900	10.6000	10.2900	10.6000	-28.811%	20	43	+1,070.000%
2025-04-15	14.6700	14.8900	14.6700	14.8900	+9.004%	2	23	+732.908%
2025-04-10	13.6600	13.6600	13.6600	13.6600	+31.346%	20	22	+807.906%
2025-04-08	10.4000	10.4000	10.4000	10.4000	+9.474%	1	3	+1,092.500%
2025-04-07	9.5000	9.5000	9.5000	9.5000	-62.628%	1	2	+1,205.474%
2025-03-05	25.4200	25.4200	25.4200	25.4200	-7.932%	1	2	+387.884%
2025-03-03	27.6300	27.6300	27.6100	27.6100	0.000%	2	1	+349.185%