Dark

QQQ20271217C715
QQQ Dec 17 2027 715.00 Call (QQQ271217C00715000)
option OPRA

EOD

Aug 6, 2026

104.53-7.716%(-8.74)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	103.0200	105.8500	103.0200	104.5300	-7.716%	8	673	0.000%
2026-08-05	113.2700	113.2700	113.2700	113.2700	+5.899%	1	672	-7.716%
2026-08-04	102.9300	106.9600	102.9300	106.9600	+30.535%	6	671	-2.272%
2026-07-28	83.3100	83.3100	81.9400	81.9400	-11.798%	4	675	+27.569%
2026-07-24	90.1200	92.9000	90.1200	92.9000	-1.953%	3	672	+12.519%
2026-07-23	96.8600	96.8600	94.1900	94.7500	-8.045%	9	670	+10.322%
2026-07-16	103.0400	103.0400	103.0400	103.0400	-4.495%	1	663	+1.446%
2026-07-15	108.6600	108.6600	106.1500	107.8900	-2.327%	71	663	-3.114%
2026-07-13	111.5200	112.0000	110.4600	110.4600	-4.899%	3	616	-5.368%
2026-07-09	116.1500	116.1500	116.1500	116.1500	+7.696%	1	616	-10.004%
2026-07-08	104.2000	107.8500	104.2000	107.8500	-0.093%	3	616	-3.078%
2026-07-07	107.0000	107.9500	107.0000	107.9500	-0.507%	4	618	-3.168%
2026-07-02	108.5000	108.5000	108.5000	108.5000	-10.242%	2	618	-3.659%
2026-07-01	120.8800	120.8800	120.8800	120.8800	-4.132%	40	618	-13.526%
2026-06-30	124.4300	126.0900	124.4300	126.0900	+7.530%	2	621	-17.099%
2026-06-29	116.3300	118.8700	110.5000	117.2600	+8.574%	5	621	-10.856%
2026-06-26	112.5000	112.5000	108.0000	108.0000	-6.087%	13	620	-3.213%
2026-06-25	113.0000	116.2000	112.2000	115.0000	+4.545%	133	608	-9.104%
2026-06-24	117.1700	117.1700	110.0000	110.0000	-7.988%	3	522	-4.973%
2026-06-23	118.8000	120.0000	118.8000	119.5500	-9.143%	3	519	-12.564%
2026-06-22	135.7800	135.7800	131.5800	131.5800	-1.068%	3	519	-20.558%
2026-06-18	132.0000	133.0000	132.0000	133.0000	+0.499%	2	519	-21.406%
2026-06-16	132.3400	132.3400	132.3400	132.3400	+2.043%	8	519	-21.014%
2026-06-15	129.6900	129.6900	129.6900	129.6900	+11.198%	1	477	-19.400%
2026-06-12	115.4900	116.6300	115.3500	116.6300	+3.167%	42	477	-10.375%
2026-06-11	111.7100	113.0500	111.7100	113.0500	+13.618%	2	477	-7.536%
2026-06-10	99.5000	99.5000	99.5000	99.5000	-4.327%	1	479	+5.055%
2026-06-09	106.1500	106.1500	96.4100	104.0000	-6.827%	7	483	+0.510%
2026-06-08	111.9500	115.6700	111.6200	111.6200	+8.086%	5	481	-6.352%
2026-06-05	114.9800	114.9800	103.2700	103.2700	-20.082%	21	480	+1.220%
2026-06-04	130.9100	130.9100	129.2200	129.2200	-3.068%	2	489	-19.107%
2026-06-03	133.3100	133.3100	133.3100	133.3100	-0.112%	1	489	-21.589%
2026-06-02	127.0000	133.4600	127.0000	133.4600	+5.502%	3	489	-21.677%
2026-06-01	125.1000	126.5000	125.1000	126.5000	+2.662%	2	488	-17.368%
2026-05-28	117.0900	123.2200	117.0800	123.2200	+5.950%	12	488	-15.168%
2026-05-26	118.8600	118.8600	116.3000	116.3000	+7.100%	232	494	-10.120%
2026-05-22	109.0000	110.6600	108.5900	108.5900	+2.414%	4	426	-3.739%
2026-05-21	104.9200	106.0400	104.8100	106.0300	-0.851%	16	430	-1.415%
2026-05-20	106.9400	106.9400	106.9400	106.9400	+6.176%	32	430	-2.254%
2026-05-18	100.7200	100.7200	100.7200	100.7200	-4.076%	1	410	+3.783%
2026-05-15	107.9700	107.9700	104.4100	105.0000	-4.840%	4	410	-0.448%
2026-05-14	113.1200	113.1200	110.3400	110.3400	+1.100%	17	408	-5.266%
2026-05-13	105.8400	109.2900	105.8400	109.1400	+11.174%	18	407	-4.224%
2026-05-12	98.1700	98.1700	98.1700	98.1700	-7.994%	1	407	+6.479%
2026-05-11	106.0400	106.7600	106.0400	106.7000	+1.609%	4	407	-2.034%
2026-05-08	101.5300	105.0100	101.5300	105.0100	+7.592%	42	407	-0.457%
2026-05-07	97.6000	97.6000	97.6000	97.6000	+7.798%	1	368	+7.100%
2026-05-06	89.1700	90.6100	88.9800	90.5400	+15.617%	290	367	+15.452%
2026-05-01	78.3100	78.3100	78.3100	78.3100	+7.806%	2	283	+33.482%
2026-04-29	72.6400	72.6400	72.6400	72.6400	+1.708%	1	283	+43.901%
2026-04-24	71.4200	71.4200	71.4200	71.4200	+14.823%	1	283	+46.360%
2026-04-17	59.8000	62.2000	59.8000	62.2000	+9.219%	11	283	+68.055%
2026-04-16	56.5900	56.9500	56.5900	56.9500	+4.304%	12	294	+83.547%
2026-04-15	54.6000	54.6000	54.6000	54.6000	+25.000%	1	296	+91.447%
2026-04-10	43.6800	43.6800	43.6800	43.6800	+27.199%	1	297	+139.309%
2026-04-01	34.3500	34.3500	34.3400	34.3400	-1.492%	2	296	+204.397%
2026-03-20	35.5100	35.6300	34.8500	34.8600	-13.067%	4	297	+199.857%
2026-03-12	39.9100	40.1000	39.9100	40.1000	-6.592%	4	295	+160.673%
2026-03-11	42.8200	42.9300	42.5700	42.9300	+2.974%	3	295	+143.489%
2026-03-06	41.6900	41.6900	41.6900	41.6900	-1.419%	1	295	+150.732%
2026-02-20	42.1500	42.2900	42.1400	42.2900	-2.893%	4	294	+147.174%
2026-02-11	43.5700	43.6700	42.8300	43.5500	-1.023%	9	294	+140.023%
2026-02-09	44.0000	44.0000	44.0000	44.0000	-24.190%	3	291	+137.568%
2026-01-28	58.1400	58.1400	58.0400	58.0400	+20.540%	40	292	+80.100%
2026-01-20	48.1500	48.1500	48.1500	48.1500	+7.502%	1	312	+117.092%
2025-12-17	44.7100	44.7900	44.7100	44.7900	+4.527%	2	311	+133.378%
2025-11-21	43.2500	43.2500	42.8500	42.8500	-15.483%	2	311	+143.944%
2025-11-17	54.8900	55.4900	50.2700	50.7000	-6.475%	142	311	+106.174%
2025-11-14	53.7500	55.4900	53.4000	54.2100	-1.829%	146	246	+92.824%
2025-11-13	56.2500	56.3100	54.4200	55.2200	-4.398%	97	196	+89.297%
2025-11-10	57.9200	57.9200	57.7600	57.7600	+14.060%	2	153	+80.973%
2025-11-07	49.9500	50.6600	49.8600	50.6400	-19.260%	70	152	+106.418%
2025-10-31	62.7200	62.7200	62.7200	62.7200	0.000%	1	129	+66.661%
2025-10-30	62.5500	62.7200	62.5500	62.7200	-4.098%	4	128	+66.661%
2025-10-29	65.4000	65.4000	65.4000	65.4000	+5.740%	3	129	+59.832%
2025-10-28	61.6000	61.8500	61.5000	61.8500	+33.011%	7	132	+69.006%
2025-10-22	46.5000	46.5000	46.5000	46.5000	-8.859%	1	138	+124.796%
2025-10-20	51.0200	51.0200	51.0200	51.0200	-1.449%	3	139	+104.880%
2025-10-08	51.7700	51.7700	51.7700	51.7700	+32.066%	1	139	+101.912%
2025-09-17	38.7200	39.3200	38.7200	39.2000	-1.433%	3	139	+166.658%
2025-09-16	39.7700	39.7700	39.7700	39.7700	-0.550%	1	139	+162.836%
2025-09-15	39.2400	39.9900	39.2400	39.9900	+15.913%	2	138	+161.390%
2025-09-09	34.5000	34.5000	34.5000	34.5000	+19.501%	1	136	+202.986%
2025-09-02	28.8700	28.8700	28.8700	28.8700	-8.523%	1	135	+262.071%
2025-08-29	31.5600	31.5600	31.5600	31.5600	-14.472%	1	134	+231.210%
2025-08-13	36.9000	36.9000	36.9000	36.9000	+6.340%	1	134	+183.279%
2025-08-08	34.7000	34.7000	34.7000	34.7000	+6.835%	1	134	+201.239%
2025-08-07	32.4800	32.4800	32.4800	32.4800	+3.209%	1	134	+221.829%
2025-07-14	31.3900	31.4700	31.3900	31.4700	+5.145%	2	134	+232.158%
2025-07-02	29.9300	29.9300	29.9300	29.9300	+10.037%	1	134	+249.248%
2025-06-11	27.2000	27.2000	27.2000	27.2000	+20.354%	1	135	+284.301%
2025-05-30	22.6000	22.6000	22.6000	22.6000	+10.405%	22	135	+362.522%
2025-05-12	20.4100	20.4700	20.3000	20.4700	+35.473%	14	135	+410.650%
2025-05-06	15.1100	15.1100	15.1100	15.1100	+25.917%	1	129	+591.794%
2025-04-28	12.0000	12.0000	12.0000	12.0000	+13.208%	1	130	+771.083%
2025-04-23	10.6000	10.6000	10.6000	10.6000	+32.500%	1	129	+886.132%
2025-04-21	8.0000	8.0000	8.0000	8.0000	-11.111%	1	128	+1,206.625%
2025-04-17	8.9000	9.0000	8.9000	9.0000	+2.273%	2	125	+1,061.444%
2025-04-16	9.3500	9.3500	8.8000	8.8000	-16.981%	2	125	+1,087.841%
2025-04-15	10.9000	11.0000	10.5000	10.6000	0.000%	5	123	+886.132%
2025-04-14	10.6000	10.6000	10.6000	10.6000	+8.163%	1	119	+886.132%
2025-04-11	9.8000	9.8000	9.8000	9.8000	+44.118%	2	118	+966.633%
2025-04-09	6.7000	6.8000	6.5000	6.8000	-10.526%	12	117	+1,437.206%
2025-04-08	7.8000	8.1000	7.6000	7.6000	+31.034%	4	115	+1,275.395%
2025-04-07	5.8000	5.8000	5.8000	5.8000	-18.881%	2	113	+1,702.241%
2025-04-04	7.1500	7.1500	7.1500	7.1500	-36.161%	2	113	+1,361.958%
2025-04-02	11.2000	11.2000	11.2000	11.2000	-3.697%	1	111	+833.304%
2025-03-28	11.6300	11.6300	11.6300	11.6300	-15.109%	2	111	+798.796%
2025-03-27	13.7000	13.7000	13.7000	13.7000	-1.439%	1	111	+662.993%
2025-03-19	13.9000	13.9000	13.9000	13.9000	-9.150%	1	111	+652.014%
2025-03-17	15.3000	15.3000	15.3000	15.3000	+7.746%	1	111	+583.203%
2025-03-14	14.2000	14.2000	14.2000	14.2000	+0.709%	2	110	+636.127%
2025-03-13	14.1000	14.1000	14.1000	14.1000	-4.082%	1	108	+641.348%
2025-03-11	13.4400	14.7000	13.2500	14.7000	+8.567%	3	108	+611.088%
2025-03-10	14.7000	14.7000	13.5400	13.5400	-17.939%	4	106	+672.009%
2025-03-07	16.5000	16.5000	16.5000	16.5000	-3.396%	2	104	+533.515%
2025-03-06	19.1000	19.1000	17.0800	17.0800	-12.946%	3	103	+512.002%
2025-03-05	20.0000	20.0000	19.6200	19.6200	+4.362%	2	103	+432.773%
2025-03-04	16.8200	18.8000	16.8200	18.8000	+4.155%	2	101	+456.011%
2025-03-03	21.2400	21.2500	18.0500	18.0500	0.000%	201	100	+479.114%