Dark

QQQ20271217C690
QQQ Dec 17 2027 690.00 Call (QQQ271217C00690000)
option OPRA

EOD

Aug 6, 2026

113.40-10.793%(-13.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	113.4000	113.4000	113.4000	113.4000	-10.793%	1	1,013	0.000%
2026-08-05	127.1200	127.1200	127.1200	127.1200	-0.141%	2	1,014	-10.793%
2026-08-04	120.0000	127.3000	120.0000	127.3000	+20.310%	7	1,020	-10.919%
2026-08-03	105.8100	105.8100	105.8100	105.8100	+4.731%	2	1,020	+7.173%
2026-07-31	105.4200	105.4200	101.0000	101.0300	+2.934%	5	1,022	+12.244%
2026-07-30	96.3000	99.0000	96.3000	98.1500	+7.857%	11	1,021	+15.537%
2026-07-29	91.0000	91.0000	91.0000	91.0000	-1.087%	1	1,012	+24.615%
2026-07-28	92.3700	92.3700	92.0000	92.0000	-5.680%	12	1,012	+23.261%
2026-07-27	99.8300	99.8300	97.5400	97.5400	-4.213%	3	1,001	+16.260%
2026-07-24	105.0000	105.0000	101.8300	101.8300	-6.664%	2	1,003	+11.362%
2026-07-23	110.4100	110.4100	106.0000	109.1000	-6.712%	8	1,002	+3.941%
2026-07-22	116.9500	116.9500	116.9500	116.9500	-2.857%	3	1,002	-3.035%
2026-07-21	117.0000	120.3900	117.0000	120.3900	+8.089%	3	1,006	-5.806%
2026-07-20	113.7200	113.7200	111.3800	111.3800	+0.478%	6	1,008	+1.814%
2026-07-17	106.0800	113.9900	106.0800	110.8500	-5.135%	27	1,007	+2.300%
2026-07-16	119.6600	120.5400	116.8500	116.8500	-6.721%	10	1,002	-2.953%
2026-07-15	125.2700	125.2700	125.2700	125.2700	-2.087%	1	1,001	-9.476%
2026-07-14	127.9400	127.9400	127.9400	127.9400	+3.044%	10	1,000	-11.365%
2026-07-13	124.1600	124.1600	124.1600	124.1600	-6.216%	1	1,000	-8.666%
2026-07-10	129.2100	132.4600	129.2100	132.3900	+1.565%	3	1,000	-14.344%
2026-07-09	128.4000	130.3500	128.4000	130.3500	+6.774%	3	1,000	-13.003%
2026-07-08	119.7600	122.0800	119.2900	122.0800	+1.219%	3	1,000	-7.110%
2026-07-07	122.6800	122.6800	120.3600	120.6100	-8.629%	4	998	-5.978%
2026-07-06	132.4300	132.9200	132.0000	132.0000	+7.492%	3	998	-14.091%
2026-07-02	126.3200	126.3200	122.8000	122.8000	-0.583%	4	1,001	-7.655%
2026-06-26	123.5200	123.5200	123.5200	123.5200	-6.068%	1	1,001	-8.193%
2026-06-25	131.5000	131.5000	131.5000	131.5000	+5.326%	8	1,001	-13.764%
2026-06-24	124.8500	124.8500	124.8500	124.8500	-8.535%	1	1,009	-9.171%
2026-06-23	131.2200	136.6900	131.2200	136.5000	-2.840%	4	1,009	-16.923%
2026-06-17	138.2000	140.9300	138.2000	140.4900	+1.503%	4	1,009	-19.283%
2026-06-16	140.0600	140.0600	138.4100	138.4100	-5.709%	2	1,009	-18.070%
2026-06-15	146.7900	146.7900	146.7900	146.7900	+17.923%	1	1,010	-22.747%
2026-06-11	124.4800	124.4800	124.4800	124.4800	+6.786%	1	1,010	-8.901%
2026-06-10	116.5700	116.5700	116.5700	116.5700	+0.060%	1	1,009	-2.719%
2026-06-09	116.2500	116.5000	116.2500	116.5000	-10.728%	2	1,009	-2.661%
2026-06-08	130.5000	130.5000	130.5000	130.5000	-12.522%	1	1,008	-13.103%
2026-06-03	149.1800	149.1800	149.1800	149.1800	+4.322%	2	1,007	-23.984%
2026-06-02	143.0000	143.0000	143.0000	143.0000	-2.282%	1	1,005	-20.699%
2026-06-01	143.8400	146.3400	143.8400	146.3400	+4.618%	3	1,005	-22.509%
2026-05-29	140.2400	140.2400	139.8800	139.8800	+5.102%	3	1,005	-18.931%
2026-05-27	129.2300	133.0900	129.2300	133.0900	-0.441%	3	1,005	-14.794%
2026-05-26	133.0700	133.6800	133.0000	133.6800	+11.605%	8	1,003	-15.171%
2026-05-20	119.4200	119.7800	119.4200	119.7800	+7.224%	3	1,000	-5.326%
2026-05-19	111.0600	111.7100	111.0600	111.7100	-0.259%	4	1,006	+1.513%
2026-05-18	114.5000	114.5000	112.0000	112.0000	-6.698%	5	1,006	+1.250%
2026-05-15	117.5000	120.0400	117.5000	120.0400	-3.768%	2	1,006	-5.531%
2026-05-14	124.9400	124.9400	124.7400	124.7400	+5.266%	18	1,004	-9.091%
2026-05-13	118.5100	118.5100	118.5000	118.5000	-1.052%	16	1,014	-4.304%
2026-05-12	116.8300	119.7600	116.8300	119.7600	+2.464%	5	1,014	-5.311%
2026-05-08	114.7000	116.8800	114.4100	116.8800	+11.282%	27	1,014	-2.977%
2026-05-07	111.6000	111.6000	105.0300	105.0300	-0.398%	5	1,015	+7.969%
2026-05-06	102.9000	105.4500	102.0900	105.4500	+9.082%	10	1,015	+7.539%
2026-05-05	96.8700	96.8700	96.6700	96.6700	+7.054%	4	1,016	+17.306%
2026-05-04	92.8700	92.8700	90.3000	90.3000	-1.247%	3	1,016	+25.581%
2026-05-01	90.9900	91.4400	90.9900	91.4400	+5.650%	4	1,053	+24.016%
2026-04-30	86.5600	86.7000	86.5500	86.5500	+7.050%	135	1,053	+31.023%
2026-04-28	80.2000	80.8500	80.2000	80.8500	-4.680%	2	1,140	+40.260%
2026-04-27	84.6800	85.0000	82.7100	84.8200	+0.820%	34	1,140	+33.695%
2026-04-24	83.7600	84.2800	83.7600	84.1300	+9.005%	136	1,141	+34.791%
2026-04-22	77.0700	77.1800	77.0700	77.1800	+4.382%	2	1,035	+46.929%
2026-04-17	73.5300	73.9400	73.5300	73.9400	+8.210%	2	1,035	+53.368%
2026-04-16	68.3300	68.3300	68.3300	68.3300	+5.285%	1	1,035	+65.959%
2026-04-15	62.2000	64.9000	62.2000	64.9000	+66.197%	3	1,035	+74.730%
2026-04-02	39.0500	39.0500	39.0500	39.0500	-9.481%	2	1,037	+190.397%
2026-04-01	42.0000	43.1400	41.9400	43.1400	+28.546%	4	1,037	+162.865%
2026-03-30	34.6500	34.6500	33.5600	33.5600	-27.859%	3	1,035	+237.902%
2026-03-23	46.5200	46.5200	46.5200	46.5200	-5.061%	1	1,036	+143.766%
2026-03-16	49.0000	49.0000	49.0000	49.0000	+2.083%	1	1,037	+131.429%
2026-03-13	48.0000	48.0000	48.0000	48.0000	-2.952%	6	1,036	+136.250%
2026-03-12	49.3800	49.4600	49.3800	49.4600	-7.741%	2	1,036	+129.276%
2026-03-04	53.6100	53.6100	53.6100	53.6100	+14.969%	1	1,037	+111.528%
2026-03-03	46.0800	46.6300	46.0700	46.6300	-16.012%	13	1,037	+143.191%
2026-02-25	55.5200	55.5200	55.5200	55.5200	+6.667%	1	1,027	+104.251%
2026-02-18	50.5400	52.2200	50.5400	52.0500	+5.343%	64	1,027	+117.867%
2026-02-13	49.5100	49.5100	49.4100	49.4100	-9.951%	9	966	+129.508%
2026-02-11	54.9400	54.9400	54.8700	54.8700	+1.050%	2	966	+106.670%
2026-02-10	55.7700	55.7700	53.9700	54.3000	+2.202%	532	965	+108.840%
2026-02-04	53.1300	53.1300	53.1300	53.1300	-7.600%	1	752	+113.439%
2026-02-03	57.5000	57.5000	57.5000	57.5000	-5.428%	1	752	+97.217%
2026-01-30	63.5000	63.5000	60.8000	60.8000	+0.496%	58	752	+86.513%
2026-01-23	61.0000	61.0000	60.5000	60.5000	+1.544%	2	702	+87.438%
2026-01-14	59.5800	59.5800	59.5800	59.5800	-5.429%	1	702	+90.332%
2025-12-24	63.0000	63.0000	63.0000	63.0000	+2.689%	3	701	+80.000%
2025-12-22	61.4000	61.4000	61.3500	61.3500	-8.814%	48	653	+84.841%
2025-12-09	66.9600	67.2900	66.9600	67.2800	-1.059%	6	653	+68.549%
2025-12-03	68.0000	68.0000	68.0000	68.0000	+4.071%	1	652	+66.765%
2025-12-02	65.3600	65.3600	65.3400	65.3400	+0.400%	21	652	+73.554%
2025-12-01	64.6800	65.0800	64.6800	65.0800	-3.039%	178	652	+74.247%
2025-11-11	67.2200	67.2200	67.1200	67.1200	-4.727%	2	607	+68.951%
2025-11-10	68.3200	71.2900	68.3200	70.4500	+12.057%	66	607	+60.965%
2025-11-07	61.5000	62.8700	59.0100	62.8700	-9.967%	6	608	+80.372%
2025-11-04	69.8300	69.8300	69.8300	69.8300	-2.226%	2	605	+62.394%
2025-10-30	71.4200	71.4200	71.4200	71.4200	-1.135%	1	605	+58.779%
2025-10-28	72.2400	72.2400	72.2400	72.2400	+18.426%	2	604	+56.977%
2025-10-21	61.0000	61.0000	61.0000	61.0000	+3.390%	3	604	+85.902%
2025-10-16	59.0000	59.0000	59.0000	59.0000	+5.527%	2	607	+92.203%
2025-10-15	55.9100	55.9100	55.9100	55.9100	+0.521%	1	609	+102.826%
2025-09-23	55.5500	55.6200	54.9600	55.6200	-0.909%	4	609	+103.883%
2025-09-22	56.1300	56.1300	56.1300	56.1300	+5.806%	1	605	+102.031%
2025-09-19	53.1200	53.1200	52.9200	53.0500	+2.000%	4	605	+113.761%
2025-09-18	52.0100	52.0100	52.0100	52.0100	+7.215%	500	603	+118.035%
2025-09-17	47.8100	48.5100	47.8100	48.5100	+21.854%	3	113	+133.766%
2025-09-03	39.7200	39.8100	39.7200	39.8100	-3.491%	9	110	+184.853%
2025-08-22	41.2500	41.2500	41.2500	41.2500	+9.620%	1	104	+174.909%
2025-08-21	37.6300	37.6300	37.6300	37.6300	-2.488%	2	103	+201.355%
2025-08-20	38.5900	38.5900	38.5900	38.5900	-4.409%	1	104	+193.859%
2025-08-19	40.5000	40.5000	40.3700	40.3700	-8.417%	7	103	+180.902%
2025-08-15	44.0800	44.0800	44.0800	44.0800	-3.333%	1	102	+157.260%
2025-08-14	45.6000	45.6000	45.6000	45.6000	+0.974%	1	102	+148.684%
2025-08-13	45.1600	45.1600	45.1600	45.1600	+13.183%	1	102	+151.107%
2025-08-06	39.9000	39.9000	39.9000	39.9000	+9.136%	3	102	+184.211%
2025-08-01	36.5600	36.5600	36.5600	36.5600	-10.829%	20	102	+210.175%
2025-07-23	40.3600	41.0000	40.3600	41.0000	+1.085%	2	103	+176.585%
2025-07-22	40.1300	40.5600	40.0600	40.5600	+5.625%	3	102	+179.586%
2025-07-10	38.4000	38.4000	38.4000	38.4000	+3.952%	4	100	+195.313%
2025-07-02	36.9400	36.9400	36.9400	36.9400	-2.249%	1	103	+206.984%
2025-06-30	37.7900	37.7900	37.7900	37.7900	+8.561%	2	104	+200.079%
2025-06-26	34.8100	34.8100	34.8100	34.8100	+18.684%	1	103	+225.768%
2025-06-20	29.3300	29.3300	29.3300	29.3300	-10.715%	2	103	+286.635%
2025-06-17	32.8600	32.8600	32.8500	32.8500	+2.432%	20	103	+245.205%
2025-06-13	32.0800	32.0800	32.0700	32.0700	-1.626%	4	103	+253.601%
2025-06-12	32.6000	32.6000	32.6000	32.6000	-2.249%	20	102	+247.853%
2025-06-11	33.3500	33.3500	33.3500	33.3500	+0.150%	2	82	+240.030%
2025-06-10	32.5200	33.3000	32.5200	33.3000	+6.390%	32	82	+240.541%
2025-06-05	31.5200	31.5200	31.3000	31.3000	-0.287%	11	50	+262.300%
2025-06-04	31.7300	31.7300	31.3900	31.3900	-0.759%	2	50	+261.262%
2025-06-03	31.6300	31.6300	31.6300	31.6300	+7.003%	1	50	+258.520%
2025-05-27	29.0400	29.5600	29.0400	29.5600	-0.505%	2	51	+283.627%
2025-05-21	29.7100	29.7100	29.7100	29.7100	-4.099%	1	52	+281.690%
2025-05-19	30.2000	30.9800	30.2000	30.9800	+0.650%	11	53	+266.043%
2025-05-16	29.7000	30.7800	29.7000	30.7800	+1.017%	4	54	+268.421%
2025-05-14	29.5700	30.4700	29.5700	30.4700	+3.993%	6	53	+272.169%
2025-05-13	29.3000	29.3000	29.3000	29.3000	+30.396%	17	51	+287.031%
2025-05-08	21.3400	22.4700	21.3400	22.4700	+15.468%	2	64	+404.673%
2025-05-07	20.1700	20.1700	19.4600	19.4600	-2.456%	2	66	+482.734%
2025-05-06	19.9600	19.9800	19.9200	19.9500	-7.209%	104	64	+468.421%
2025-05-02	21.5000	21.5000	21.5000	21.5000	+42.384%	2	46	+427.442%
2025-04-30	15.1000	15.1000	15.1000	15.1000	+29.170%	1	47	+650.993%
2025-04-16	11.6900	11.6900	11.6900	11.6900	-11.372%	1	47	+870.060%
2025-04-15	14.3100	14.3100	13.1900	13.1900	+0.304%	3	47	+759.742%
2025-04-11	13.1500	13.1500	13.1500	13.1500	+19.545%	2	44	+762.357%
2025-04-10	11.0000	11.0000	11.0000	11.0000	+24.575%	1	44	+930.909%
2025-04-09	8.7000	8.8300	8.7000	8.8300	-23.217%	2	45	+1,184.258%
2025-04-03	11.5000	11.5000	11.5000	11.5000	-41.416%	15	43	+886.087%
2025-03-24	19.6200	19.6300	19.6200	19.6300	+3.316%	9	43	+477.687%
2025-03-11	19.0000	19.0000	19.0000	19.0000	-10.420%	1	34	+496.842%
2025-03-07	21.2100	21.2100	21.2100	21.2100	-12.680%	34	33	+434.653%
2025-03-05	24.2900	24.2900	24.2900	24.2900	+7.004%	1	16	+366.859%
2025-03-03	22.7000	22.7000	22.7000	22.7000	0.000%	15	15	+399.559%