Dark

QQQ20271217C710
QQQ Dec 17 2027 710.00 Call (QQQ271217C00710000)
option OPRA

EOD

Aug 6, 2026

106.44-4.238%(-4.71)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	107.0200	107.0200	106.4400	106.4400	-4.238%	9	924	0.000%
2026-08-05	115.3600	115.3600	111.0200	111.1500	-4.082%	5	931	-4.238%
2026-08-04	100.0000	115.8800	100.0000	115.8800	+18.851%	15	932	-8.146%
2026-08-03	95.1300	97.5000	95.1300	97.5000	+8.333%	3	932	+9.169%
2026-07-31	89.7200	90.0000	89.7200	90.0000	+3.926%	2	930	+18.267%
2026-07-30	86.1900	86.6000	86.1900	86.6000	+6.088%	6	929	+22.910%
2026-07-29	83.0000	83.0000	78.5000	81.6300	-12.216%	12	929	+30.393%
2026-07-24	93.5000	93.5000	92.9900	92.9900	-4.262%	2	923	+14.464%
2026-07-23	99.4000	100.0000	97.1300	97.1300	-10.471%	7	924	+9.585%
2026-07-22	108.4900	108.4900	108.4900	108.4900	+0.454%	3	921	-1.890%
2026-07-21	106.5100	108.0000	106.5100	108.0000	+2.079%	6	919	-1.444%
2026-07-20	105.8000	106.0000	105.8000	105.8000	+6.977%	3	923	+0.605%
2026-07-17	102.0500	102.0500	97.6200	98.9000	-6.149%	17	922	+7.624%
2026-07-16	108.0000	108.0000	105.3800	105.3800	-7.105%	7	927	+1.006%
2026-07-15	111.6500	113.4400	111.6500	113.4400	+0.603%	3	927	-6.171%
2026-07-13	111.8200	112.7600	111.8200	112.7600	-5.798%	82	927	-5.605%
2026-07-09	119.7000	119.7000	119.7000	119.7000	+10.262%	2	899	-11.078%
2026-07-08	108.0000	108.5600	106.2600	108.5600	-0.940%	5	904	-1.953%
2026-07-07	108.5000	109.5900	108.5000	109.5900	-8.523%	2	901	-2.874%
2026-07-06	119.0000	119.8000	119.0000	119.8000	+7.319%	2	901	-11.152%
2026-07-02	113.0000	113.0000	111.6300	111.6300	-10.019%	3	902	-4.649%
2026-07-01	124.0600	124.0600	124.0600	124.0600	+7.803%	9	902	-14.203%
2026-06-29	115.0200	115.0800	115.0200	115.0800	+0.507%	2	903	-7.508%
2026-06-26	112.0200	115.1500	110.5000	114.5000	-3.660%	13	903	-7.039%
2026-06-25	113.3000	118.8500	113.3000	118.8500	+4.539%	11	901	-10.442%
2026-06-24	115.5800	115.5800	113.6900	113.6900	-4.862%	2	911	-6.377%
2026-06-23	121.2000	122.9300	119.5000	119.5000	-10.285%	3	912	-10.929%
2026-06-22	138.0600	139.3200	133.2000	133.2000	-1.333%	4	910	-20.090%
2026-06-18	134.3300	135.0000	134.3300	135.0000	+7.143%	2	912	-21.156%
2026-06-17	126.0000	126.0000	126.0000	126.0000	-1.455%	1	912	-15.524%
2026-06-16	127.8600	127.8600	127.8600	127.8600	-3.894%	10	912	-16.753%
2026-06-15	133.0400	133.0400	133.0400	133.0400	+11.798%	1	913	-19.994%
2026-06-12	119.0000	119.0000	119.0000	119.0000	+0.042%	1	913	-10.555%
2026-06-05	118.9500	118.9500	118.9500	118.9500	-11.980%	6	913	-10.517%
2026-06-03	135.1400	135.1400	135.1400	135.1400	+2.964%	1	907	-21.237%
2026-06-02	131.2500	131.2500	131.2500	131.2500	+3.257%	10	907	-18.903%
2026-05-29	129.4300	129.4300	126.8200	127.1100	+5.485%	5	917	-16.262%
2026-05-27	120.5000	120.5000	120.5000	120.5000	-0.017%	1	917	-11.668%
2026-05-26	120.7300	120.7300	120.5200	120.5200	+5.794%	2	917	-11.683%
2026-05-22	112.6500	113.9400	112.2900	113.9200	+7.027%	12	917	-6.566%
2026-05-21	104.8300	106.4400	104.6600	106.4400	-1.699%	24	908	0.000%
2026-05-20	108.2800	108.2800	108.2800	108.2800	+8.639%	2	908	-1.699%
2026-05-19	98.0500	99.6700	98.0500	99.6700	-10.369%	3	914	+6.792%
2026-05-15	110.4900	111.2000	110.4900	111.2000	-3.170%	2	914	-4.281%
2026-05-14	116.4400	116.4400	114.8400	114.8400	+4.315%	3	912	-7.315%
2026-05-13	106.5100	110.8000	106.5100	110.0900	+5.734%	19	1,051	-3.315%
2026-05-12	107.1800	107.1800	104.1200	104.1200	-4.063%	17	1,051	+2.228%
2026-05-11	107.5200	108.9600	106.8800	108.5300	+2.300%	507	1,051	-1.926%
2026-05-08	102.2400	106.0900	102.2400	106.0900	+6.527%	4	620	+0.330%
2026-05-07	96.6500	100.8100	96.6500	99.5900	+5.924%	4	619	+6.878%
2026-05-06	91.8200	94.0200	91.6300	94.0200	+8.618%	136	620	+13.210%
2026-05-05	85.9100	86.8200	85.9100	86.5600	+6.983%	137	631	+22.967%
2026-05-01	80.9100	80.9100	80.9100	80.9100	+13.526%	1	496	+31.554%
2026-04-24	71.2700	71.2700	71.2700	71.2700	+5.554%	1	496	+49.348%
2026-04-22	67.5200	67.5200	67.5200	67.5200	+6.852%	1	496	+57.642%
2026-04-21	63.1900	63.1900	63.1900	63.1900	-0.425%	1	497	+68.444%
2026-04-17	63.4600	63.4600	63.4600	63.4600	+8.054%	2	497	+67.728%
2026-04-15	58.7300	58.7300	58.7300	58.7300	+13.400%	1	500	+81.236%
2026-04-14	51.7900	51.7900	51.7900	51.7900	+15.397%	1	499	+105.522%
2026-04-10	45.5100	45.5100	44.5700	44.8800	+1.746%	86	498	+137.166%
2026-04-09	44.2000	44.2000	44.1100	44.1100	+29.735%	8	488	+141.306%
2026-04-07	34.0000	34.0000	34.0000	34.0000	+1.371%	8	480	+213.059%
2026-04-02	33.5400	33.5400	33.5400	33.5400	+15.655%	6	474	+217.352%
2026-03-30	29.0000	29.0000	29.0000	29.0000	-22.001%	1	474	+267.034%
2026-03-25	37.1800	37.1800	37.1800	37.1800	+4.204%	1	474	+186.283%
2026-03-20	35.6800	35.6800	35.6800	35.6800	-20.711%	3	475	+198.318%
2026-03-05	45.0000	45.0000	45.0000	45.0000	+15.622%	10	478	+136.533%
2026-03-03	38.9200	38.9200	38.9200	38.9200	-10.570%	4	478	+173.484%
2026-02-27	43.5100	43.5200	43.5100	43.5200	-9.428%	4	482	+144.577%
2026-02-25	48.0500	48.0500	48.0500	48.0500	+14.596%	1	479	+121.519%
2026-02-19	41.9500	41.9500	41.9300	41.9300	-0.167%	2	479	+153.852%
2026-02-13	41.7100	42.0000	41.7100	42.0000	-11.374%	5	474	+153.429%
2026-02-12	47.5400	47.5400	47.3900	47.3900	+3.971%	2	474	+124.604%
2026-02-11	45.7700	46.1100	45.5000	45.5800	-1.725%	108	473	+133.523%
2026-02-10	47.5900	47.9800	46.2800	46.3800	-4.371%	155	419	+129.495%
2026-02-09	48.5000	48.5000	48.5000	48.5000	+10.227%	1	450	+119.464%
2026-02-06	44.0000	44.0000	44.0000	44.0000	+5.820%	5	450	+141.909%
2026-02-05	41.5800	41.5800	41.5800	41.5800	-10.388%	1	454	+155.988%
2026-02-04	46.4000	46.4000	46.4000	46.4000	-6.263%	1	455	+129.397%
2026-02-03	56.2800	56.2800	49.5000	49.5000	-5.588%	3	455	+115.030%
2026-01-22	50.6400	52.4300	50.6400	52.4300	+7.241%	2	455	+103.014%
2026-01-20	49.0000	49.0000	48.8900	48.8900	-4.623%	10	455	+117.713%
2026-01-14	51.2600	51.2600	51.2600	51.2600	-1.970%	2	450	+107.647%
2025-12-30	52.2400	52.2900	52.2400	52.2900	-1.711%	2	450	+103.557%
2025-12-29	53.2000	53.2000	53.2000	53.2000	+11.929%	1	450	+100.075%
2025-12-17	47.3700	47.5300	47.3700	47.5300	-18.263%	2	451	+123.943%
2025-12-04	58.1500	58.1500	58.1500	58.1500	+3.176%	30	451	+83.044%
2025-12-01	56.5300	56.5300	56.3600	56.3600	+10.100%	19	451	+88.857%
2025-11-25	51.1900	51.1900	51.1900	51.1900	+16.314%	1	461	+107.931%
2025-11-21	44.0100	44.0100	44.0100	44.0100	-3.126%	250	460	+141.854%
2025-11-20	45.4300	45.4300	45.4300	45.4300	-19.735%	2	210	+134.295%
2025-11-13	57.8700	58.3000	56.3700	56.6000	-6.446%	28	210	+88.057%
2025-11-11	60.5000	60.5000	60.5000	60.5000	-3.385%	1	197	+75.934%
2025-11-10	60.0000	62.6200	60.0000	62.6200	+19.140%	2	197	+69.978%
2025-11-07	51.8600	52.5600	51.7500	52.5600	-20.364%	90	198	+102.511%
2025-11-03	66.0000	66.0000	66.0000	66.0000	-2.222%	1	153	+61.273%
2025-10-29	67.5000	67.5000	67.5000	67.5000	+28.571%	2	153	+57.689%
2025-10-23	52.5000	52.5000	52.5000	52.5000	+7.143%	1	153	+102.743%
2025-10-22	49.0000	49.0000	49.0000	49.0000	-7.582%	1	154	+117.224%
2025-10-20	53.0200	53.0200	53.0200	53.0200	+8.204%	3	153	+100.754%
2025-10-10	49.0000	49.0000	49.0000	49.0000	-5.076%	1	153	+117.224%
2025-10-06	51.6200	51.6200	51.6200	51.6200	+4.876%	1	153	+106.199%
2025-10-02	49.2200	49.2200	49.2200	49.2200	+5.328%	1	154	+116.254%
2025-09-29	46.7300	46.7300	46.7300	46.7300	+5.700%	1	153	+127.777%
2025-09-26	43.9600	44.5100	43.9600	44.2100	-8.145%	12	152	+140.760%
2025-09-22	48.1300	48.1300	48.1300	48.1300	+5.363%	1	152	+121.151%
2025-09-19	44.9900	45.6800	44.4500	45.6800	+5.399%	4	152	+133.012%
2025-09-18	44.0000	44.0000	43.3400	43.3400	+6.278%	3	150	+145.593%
2025-09-17	40.7800	40.7800	40.7800	40.7800	-2.347%	1	147	+161.010%
2025-09-16	41.3200	41.7600	41.3200	41.7600	+4.010%	2	147	+154.885%
2025-09-15	40.1500	40.1500	40.1500	40.1500	+7.497%	3	148	+165.106%
2025-09-11	37.8300	37.8300	37.3500	37.3500	+21.266%	10	145	+184.980%
2025-09-02	30.8000	30.8000	30.8000	30.8000	-9.757%	1	139	+245.584%
2025-08-22	34.1300	34.1300	34.1300	34.1300	+3.550%	7	138	+211.866%
2025-08-21	32.9600	32.9600	32.9600	32.9600	+4.304%	2	131	+222.937%
2025-08-20	31.3400	31.6000	31.3400	31.6000	-14.363%	7	129	+236.835%
2025-08-15	37.0000	37.0000	36.9000	36.9000	-4.651%	2	125	+188.455%
2025-08-13	38.6000	38.7000	38.6000	38.7000	+6.319%	2	125	+175.039%
2025-07-28	36.4000	36.4000	36.4000	36.4000	+8.301%	1	124	+192.418%
2025-07-23	34.1500	34.1500	33.6100	33.6100	+0.328%	17	126	+216.691%
2025-07-18	33.5000	33.5000	33.5000	33.5000	-3.846%	1	113	+217.731%
2025-07-17	34.6600	34.8400	34.6600	34.8400	+4.218%	2	114	+205.511%
2025-07-14	33.4300	33.4300	33.4300	33.4300	+11.063%	25	114	+218.397%
2025-07-01	30.1000	30.1000	30.1000	30.1000	+0.333%	10	91	+253.621%
2025-06-27	30.9700	30.9700	30.0000	30.0000	+5.634%	21	91	+254.800%
2025-06-25	28.4000	28.4000	28.4000	28.4000	+14.240%	1	71	+274.789%
2025-06-20	24.8600	24.8600	24.8600	24.8600	-5.583%	2	71	+328.158%
2025-06-13	26.3400	26.3400	26.3300	26.3300	-5.964%	4	71	+304.254%
2025-06-10	28.0000	28.0000	28.0000	28.0000	+7.157%	1	70	+280.143%
2025-06-03	26.1300	26.1300	26.1300	26.1300	+18.773%	1	69	+307.348%
2025-05-30	22.0000	22.0000	22.0000	22.0000	+0.825%	2	68	+383.818%
2025-05-23	21.9500	21.9500	21.8200	21.8200	-14.766%	20	59	+387.809%
2025-05-19	25.6000	25.6000	25.6000	25.6000	+1.467%	1	59	+315.781%
2025-05-15	25.2300	25.2300	25.2300	25.2300	+19.630%	1	58	+321.879%
2025-05-12	21.4400	21.4400	21.0900	21.0900	+27.818%	6	57	+404.694%
2025-05-06	16.5000	16.5000	16.5000	16.5000	+19.392%	1	56	+545.091%
2025-04-29	13.8700	13.9400	10.1500	13.8200	+15.167%	10	55	+670.188%
2025-04-24	12.0000	12.0000	12.0000	12.0000	+24.481%	1	53	+787.000%
2025-04-22	9.0400	9.6400	9.0400	9.6400	+7.230%	3	53	+1,004.149%
2025-04-21	8.9900	8.9900	8.9900	8.9900	+33.185%	1	53	+1,083.982%
2025-04-08	6.7500	6.7500	6.7500	6.7500	-3.571%	1	52	+1,476.889%
2025-04-04	7.0000	7.0000	7.0000	7.0000	-40.628%	14	52	+1,420.571%
2025-04-01	11.7900	11.7900	11.7900	11.7900	+12.393%	1	53	+802.799%
2025-03-31	10.4900	10.4900	10.4900	10.4900	-17.661%	1	52	+914.681%
2025-03-28	12.7400	12.7400	12.7400	12.7400	-21.309%	2	51	+735.479%
2025-03-24	15.7500	16.1900	15.7500	16.1900	+14.660%	4	50	+557.443%
2025-03-20	13.8300	14.1200	13.8300	14.1200	-0.773%	2	50	+653.824%
2025-03-19	14.2300	14.2300	14.2300	14.2300	+0.850%	1	50	+647.997%
2025-03-18	14.7800	14.7800	14.1100	14.1100	-8.850%	2	49	+654.359%
2025-03-17	14.6300	15.4800	14.6300	15.4800	+18.258%	8	51	+587.597%
2025-03-13	13.0900	13.0900	13.0900	13.0900	-11.194%	1	49	+713.140%
2025-03-11	14.1300	14.7400	14.1300	14.7400	-27.710%	4	49	+622.117%
2025-03-04	18.8000	20.3900	18.8000	20.3900	-6.253%	4	48	+422.021%
2025-03-03	22.2300	22.3300	21.7500	21.7500	0.000%	94	47	+389.379%