Dark

QQQ20271217C705
QQQ Dec 17 2027 705.00 Call (QQQ271217C00705000)
option OPRA

EOD

Aug 4, 2026

118.71+34.852%(+30.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	117.3000	118.7100	117.3000	118.7100	+34.852%	2	249	0.000%
2026-07-30	88.0300	88.0300	88.0300	88.0300	+0.353%	1	250	+34.852%
2026-07-29	82.1600	87.7200	82.1600	87.7200	-8.862%	13	250	+35.328%
2026-07-24	97.0000	97.0000	96.2500	96.2500	-12.052%	2	239	+23.335%
2026-07-22	111.4900	111.4900	109.4400	109.4400	+7.231%	4	239	+8.470%
2026-07-17	97.0000	102.0600	97.0000	102.0600	-6.255%	28	238	+16.314%
2026-07-16	111.0000	111.0000	108.8700	108.8700	-4.834%	5	235	+9.038%
2026-07-13	114.4000	114.4000	114.4000	114.4000	-6.122%	1	230	+3.767%
2026-07-09	121.8600	121.8600	121.8600	121.8600	+7.385%	1	230	-2.585%
2026-07-08	113.2000	113.4800	109.7500	113.4800	+1.503%	6	230	+4.609%
2026-07-07	111.2500	111.8000	111.2500	111.8000	-10.916%	2	228	+6.181%
2026-07-01	127.0000	127.8000	125.5000	125.5000	-4.996%	3	227	-5.410%
2026-06-30	132.0400	132.1000	132.0400	132.1000	+7.102%	2	228	-10.136%
2026-06-29	122.3500	123.3400	122.3500	123.3400	+6.945%	2	229	-3.754%
2026-06-26	115.4200	117.1400	113.3700	115.3300	-9.189%	18	229	+2.931%
2026-06-25	127.0000	127.0000	127.0000	127.0000	+8.021%	1	222	-6.528%
2026-06-24	120.0000	123.0100	115.2300	117.5700	-4.415%	12	223	+0.970%
2026-06-23	123.0000	123.0000	123.0000	123.0000	-10.114%	1	214	-3.488%
2026-06-18	133.9600	136.8400	133.9600	136.8400	+3.557%	2	215	-13.249%
2026-06-17	132.0000	132.1400	132.0000	132.1400	+22.352%	3	215	-10.163%
2026-06-11	108.0000	108.0000	108.0000	108.0000	+2.292%	1	215	+9.917%
2026-06-10	108.1000	110.0000	105.5800	105.5800	+3.632%	3	215	+12.436%
2026-06-09	104.5000	104.5000	101.8800	101.8800	-7.382%	2	214	+16.519%
2026-06-05	122.7500	124.6700	110.0000	110.0000	-21.192%	4	213	+7.918%
2026-06-03	139.5800	139.5800	139.5800	139.5800	+6.991%	1	212	-14.952%
2026-06-01	130.4600	130.4600	130.4600	130.4600	-2.241%	1	213	-9.007%
2026-05-29	133.4500	133.4500	133.4500	133.4500	+7.404%	2	212	-11.045%
2026-05-28	124.5000	126.1400	124.1600	124.2500	-0.169%	15	212	-4.459%
2026-05-27	123.5900	124.4600	123.5900	124.4600	+1.187%	11	213	-4.620%
2026-05-26	119.8300	123.0000	119.8300	123.0000	+7.330%	6	212	-3.488%
2026-05-22	113.5000	117.4000	113.5000	114.6000	+6.278%	4	210	+3.586%
2026-05-21	107.8300	107.8300	107.8300	107.8300	-2.707%	11	208	+10.090%
2026-05-20	110.8300	110.8300	110.8300	110.8300	+6.711%	2	208	+7.110%
2026-05-12	108.2500	110.9000	103.8600	103.8600	-7.581%	14	221	+14.298%
2026-05-11	110.4900	112.3800	110.4900	112.3800	+2.593%	3	223	+5.633%
2026-05-08	104.9000	109.7200	104.9000	109.5400	+10.848%	68	211	+8.371%
2026-05-07	99.0100	101.7900	98.8200	98.8200	+10.834%	7	241	+20.128%
2026-05-05	87.0700	89.4200	87.0700	89.1600	+16.064%	271	245	+33.143%
2026-04-27	77.1900	77.1900	74.9100	76.8200	+15.519%	4	222	+54.530%
2026-04-21	66.4400	66.5000	66.4400	66.5000	+8.324%	8	228	+78.511%
2026-04-16	61.4600	61.4600	61.3900	61.3900	+2.453%	13	228	+93.370%
2026-04-15	58.4400	59.9200	58.0100	59.9200	+28.062%	3	223	+98.114%
2026-04-10	46.5300	46.8200	46.5100	46.7900	+22.103%	41	221	+153.708%
2026-03-20	38.8100	38.8100	38.3100	38.3200	-11.807%	4	202	+209.786%
2026-03-18	43.4500	43.4500	43.4500	43.4500	+3.011%	1	206	+173.211%
2026-03-13	44.3300	44.3300	41.8900	42.1800	-8.245%	121	206	+181.437%
2026-02-18	44.4900	45.9700	44.4900	45.9700	+5.678%	21	136	+158.234%
2026-02-13	43.6200	43.6200	43.5000	43.5000	-11.387%	8	116	+172.897%
2026-02-11	47.7300	49.0900	47.0800	49.0900	+2.656%	149	116	+141.821%
2026-02-10	49.9700	49.9700	47.7700	47.8200	-16.252%	105	43	+148.243%
2026-01-29	57.1000	57.1000	57.1000	57.1000	+2.920%	1	90	+107.898%
2026-01-23	55.4800	55.4800	55.4800	55.4800	+6.202%	1	90	+113.969%
2026-01-21	52.2400	52.2400	52.2400	52.2400	-6.514%	1	90	+127.240%
2025-12-23	55.9600	55.9600	55.8800	55.8800	+1.104%	2	91	+112.437%
2025-12-22	55.2700	55.2700	55.2700	55.2700	+6.084%	1	92	+114.782%
2025-12-18	52.1100	52.1100	52.1000	52.1000	+6.002%	2	92	+127.850%
2025-12-17	49.1500	49.1500	49.1500	49.1500	-22.058%	4	92	+141.526%
2025-12-10	63.0600	63.0600	63.0600	63.0600	+1.890%	1	88	+88.249%
2025-12-09	61.9700	61.9700	61.8900	61.8900	+6.067%	2	89	+91.808%
2025-12-01	58.3600	58.3600	58.3300	58.3500	+14.682%	4	90	+103.445%
2025-11-18	50.8900	50.8900	50.8800	50.8800	-5.375%	3	90	+133.314%
2025-11-17	56.2800	56.9900	53.7700	53.7700	+2.166%	92	90	+120.774%
2025-11-07	52.6300	52.6300	52.6300	52.6300	+1.231%	6	45	+125.556%
2025-10-22	51.9900	51.9900	51.9900	51.9900	+0.678%	1	39	+128.332%
2025-10-13	51.6400	51.6400	51.6400	51.6400	+6.871%	1	39	+129.880%
2025-09-24	48.3200	48.3200	48.3200	48.3200	-1.468%	1	39	+145.675%
2025-09-23	49.5600	49.5600	49.0400	49.0400	+3.286%	4	38	+142.068%
2025-09-19	46.8200	47.8900	46.8200	47.4800	+4.191%	4	38	+150.021%
2025-09-18	45.2500	45.5700	45.2500	45.5700	+13.077%	11	35	+160.500%
2025-08-13	40.3000	40.3000	40.3000	40.3000	+14.100%	1	29	+194.566%
2025-07-15	35.8600	35.8600	35.3200	35.3200	+3.184%	8	28	+236.099%
2025-07-14	34.2300	34.2300	34.2300	34.2300	+24.745%	1	20	+246.801%
2025-06-13	27.5500	27.6700	27.3600	27.4400	-0.435%	16	21	+332.617%
2025-06-03	27.5600	27.5600	27.5600	27.5600	+4.197%	1	17	+330.733%
2025-05-16	26.4500	26.4500	26.4500	26.4500	+41.368%	6	16	+348.809%
2025-05-02	18.8100	18.8100	18.7100	18.7100	+9.672%	4	13	+534.474%
2025-05-01	17.0600	17.0600	17.0600	17.0600	+13.055%	2	13	+595.838%
2025-03-10	15.0900	15.0900	15.0900	15.0900	-35.402%	1	11	+686.680%
2025-03-03	23.0000	23.3600	23.0000	23.3600	0.000%	22	11	+408.176%