Dark

QQQ20271217C720
QQQ Dec 17 2027 720.00 Call (QQQ271217C00720000)
option OPRA

EOD

Aug 4, 2026

109.75+20.604%(+18.75)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	103.5000	109.7500	103.5000	109.7500	+20.604%	18	982	0.000%
2026-08-03	89.4400	91.0100	89.4400	91.0000	+27.971%	6	989	+20.604%
2026-07-29	80.2100	80.2100	71.1100	71.1100	-13.754%	7	985	+54.338%
2026-07-27	82.4500	82.4500	82.4500	82.4500	-4.682%	100	988	+33.111%
2026-07-24	90.2700	90.2700	86.5000	86.5000	-3.889%	2	906	+26.879%
2026-07-23	90.0000	90.0000	90.0000	90.0000	-5.153%	4	905	+21.944%
2026-07-20	95.0700	98.1900	94.8900	94.8900	+0.530%	24	908	+15.660%
2026-07-17	90.3500	95.3800	90.3500	94.3900	-5.958%	4	916	+16.273%
2026-07-16	104.0000	104.0000	100.3700	100.3700	-5.756%	16	916	+9.345%
2026-07-15	104.9000	106.5000	104.9000	106.5000	-4.655%	4	905	+3.052%
2026-07-14	108.0400	111.7000	107.4400	111.7000	+6.048%	17	905	-1.746%
2026-07-13	108.8100	108.8100	105.3300	105.3300	-5.194%	28	913	+4.196%
2026-07-10	112.3300	112.3300	111.1000	111.1000	-1.681%	2	914	-1.215%
2026-07-09	111.9000	113.3000	111.9000	113.0000	+7.425%	5	913	-2.876%
2026-07-07	109.0000	109.0000	102.4600	105.1900	-8.530%	23	914	+4.335%
2026-07-06	115.6100	116.5000	114.0000	115.0000	+7.467%	31	914	-4.565%
2026-07-02	116.8000	117.5000	104.6900	107.0100	-10.076%	24	901	+2.561%
2026-07-01	118.0000	120.2400	117.2100	119.0000	-2.299%	22	901	-7.773%
2026-06-30	119.5000	121.8000	119.0900	121.8000	+8.605%	10	902	-9.893%
2026-06-29	112.1500	112.1500	112.1500	112.1500	+6.688%	500	902	-2.140%
2026-06-26	106.7200	109.6300	105.1200	105.1200	-6.568%	4	402	+4.404%
2026-06-25	110.7600	112.5100	110.7600	112.5100	-2.046%	5	401	-2.453%
2026-06-24	115.0000	115.1000	114.2400	114.8600	+0.799%	17	400	-4.449%
2026-06-23	118.3800	118.3800	112.0600	113.9500	-14.201%	15	390	-3.686%
2026-06-22	132.8100	132.8100	132.8100	132.8100	+4.042%	1	377	-17.363%
2026-06-18	127.0000	127.6500	127.0000	127.6500	+4.528%	8	381	-14.023%
2026-06-17	121.9800	122.1200	121.9800	122.1200	-0.131%	10	381	-10.129%
2026-06-16	123.5700	123.5700	122.2800	122.2800	-5.209%	2	381	-10.247%
2026-06-15	129.0000	129.0000	129.0000	129.0000	+14.159%	1	382	-14.922%
2026-06-12	108.0000	113.0000	105.0000	113.0000	+5.855%	3	382	-2.876%
2026-06-11	106.7500	106.7500	106.7500	106.7500	+9.600%	1	382	+2.810%
2026-06-10	103.2000	103.2000	95.4400	97.4000	-2.600%	192	382	+12.680%
2026-06-09	112.5000	112.5000	94.2500	100.0000	-7.987%	6	395	+9.750%
2026-06-08	111.0300	114.6100	108.6800	108.6800	+4.500%	11	395	+0.985%
2026-06-05	117.7400	117.7400	102.8800	104.0000	-18.712%	23	394	+5.529%
2026-06-02	128.0000	128.4900	127.8000	127.9400	+6.113%	6	387	-14.218%
2026-05-29	123.5000	123.5000	120.5700	120.5700	+0.358%	6	390	-8.974%
2026-05-28	120.4300	120.4300	120.1400	120.1400	+3.981%	2	390	-8.648%
2026-05-26	115.5400	115.5400	115.5400	115.5400	+11.925%	1	390	-5.011%
2026-05-21	102.0000	103.2400	100.4100	103.2300	+9.146%	16	390	+6.316%
2026-05-19	94.5200	94.5800	94.5200	94.5800	-3.064%	16	390	+16.039%
2026-05-18	97.1700	97.5700	97.1700	97.5700	-6.828%	18	406	+12.483%
2026-05-15	104.7200	104.7200	104.7200	104.7200	-4.800%	1	406	+4.803%
2026-05-14	109.0900	111.1000	109.0900	110.0000	+3.637%	19	394	-0.227%
2026-05-13	100.5100	107.0700	100.5100	106.1400	+10.874%	61	376	+3.401%
2026-05-12	92.4200	95.7300	92.4200	95.7300	-7.908%	3	376	+14.645%
2026-05-11	103.6300	103.9500	103.6300	103.9500	+3.105%	3	376	+5.580%
2026-05-08	97.7100	101.2700	97.7100	100.8200	+12.862%	84	372	+8.857%
2026-05-07	92.6700	93.6000	89.3300	89.3300	+1.581%	139	413	+22.859%
2026-05-06	86.1900	88.0100	86.1900	87.9400	+28.099%	137	430	+24.801%
2026-04-24	68.6500	68.6500	68.6500	68.6500	+7.215%	2	373	+59.869%
2026-04-22	63.0000	64.0300	63.0000	64.0300	+5.330%	2	371	+71.404%
2026-04-21	60.7900	60.7900	60.7900	60.7900	+8.904%	2	370	+80.540%
2026-04-16	55.8200	55.8200	55.8200	55.8200	+6.567%	1	370	+96.614%
2026-04-15	51.9600	52.3800	51.9600	52.3800	+23.830%	2	369	+109.527%
2026-04-13	42.0000	42.5000	42.0000	42.3000	+3.020%	28	367	+159.456%
2026-04-10	41.0600	41.0600	41.0600	41.0600	+29.160%	30	369	+167.292%
2026-04-07	31.7900	31.7900	31.7900	31.7900	+4.572%	1	379	+245.234%
2026-03-26	32.5000	32.5000	30.0100	30.4000	-12.240%	4	379	+261.020%
2026-03-25	34.6400	34.6400	34.6400	34.6400	+2.243%	1	380	+216.830%
2026-03-24	33.8800	33.8800	33.8800	33.8800	-3.366%	1	379	+223.937%
2026-03-23	35.0600	35.0600	35.0600	35.0600	-9.662%	1	379	+213.035%
2026-03-16	38.8100	38.8100	38.8100	38.8100	+0.207%	1	379	+182.788%
2026-03-03	38.7300	38.7300	38.7300	38.7300	-5.097%	1	380	+183.372%
2026-03-02	40.7000	40.8100	40.7000	40.8100	-7.271%	2	381	+168.929%
2026-02-25	44.0100	44.0100	44.0100	44.0100	+6.048%	5	386	+149.375%
2026-02-23	41.5000	41.5000	41.5000	41.5000	+6.656%	5	386	+164.458%
2026-02-19	38.9100	38.9100	38.9100	38.9100	-0.562%	1	386	+182.061%
2026-02-12	42.4700	42.4700	38.9400	39.1300	-6.343%	4	385	+180.475%
2026-02-11	41.6500	41.7800	41.6500	41.7800	-5.432%	50	386	+162.685%
2026-02-10	44.1900	44.2200	44.1800	44.1800	-4.989%	5	400	+148.416%
2026-02-03	46.5000	46.5000	46.5000	46.5000	+6.310%	1	404	+136.022%
2026-01-20	43.7400	43.7400	43.7400	43.7400	-10.479%	1	405	+150.914%
2026-01-06	48.8200	48.8600	48.8200	48.8600	+0.061%	2	406	+124.621%
2025-12-29	48.8300	49.2200	48.8300	48.8300	-4.292%	4	408	+124.759%
2025-12-26	51.0200	51.0200	51.0200	51.0200	+8.231%	1	408	+115.112%
2025-12-17	47.1400	47.1400	47.1400	47.1400	+1.159%	2	409	+132.817%
2025-12-16	46.6000	46.6000	46.6000	46.6000	-17.958%	5	411	+135.515%
2025-12-10	56.8000	56.8000	56.8000	56.8000	+4.029%	1	406	+93.222%
2025-12-08	54.6000	54.6000	54.6000	54.6000	-1.799%	1	407	+101.007%
2025-12-05	56.8800	56.8800	55.6000	55.6000	+3.461%	31	406	+97.392%
2025-12-04	53.4000	53.8800	53.4000	53.7400	+3.986%	5	375	+104.224%
2025-11-28	51.6800	51.6800	51.6800	51.6800	+27.291%	1	374	+112.365%
2025-11-21	40.6000	40.6000	40.6000	40.6000	-14.001%	1	373	+170.320%
2025-11-19	47.2100	47.2100	47.2100	47.2100	-11.008%	1	373	+132.472%
2025-11-17	52.9700	53.4200	50.8400	53.0500	-0.878%	390	373	+106.880%
2025-11-14	48.7400	53.5200	48.7400	53.5200	+3.701%	34	248	+105.064%
2025-11-13	53.7300	54.2700	51.3000	51.6100	-9.233%	97	248	+112.653%
2025-11-10	54.5800	57.0100	54.5800	56.8600	+3.949%	6	197	+93.018%
2025-11-06	54.7000	54.7000	54.7000	54.7000	-12.954%	1	202	+100.640%
2025-11-03	62.8400	62.8400	62.8400	62.8400	+2.229%	1	202	+74.650%
2025-10-28	60.2500	61.4700	60.2500	61.4700	+19.591%	7	202	+78.542%
2025-10-24	51.4000	51.4000	51.4000	51.4000	+3.838%	1	207	+113.521%
2025-10-20	49.5000	49.5000	49.5000	49.5000	+2.167%	1	207	+121.717%
2025-10-16	48.4500	48.4500	48.4500	48.4500	+3.681%	1	207	+126.522%
2025-10-15	46.7300	46.7300	46.7300	46.7300	+12.602%	1	208	+134.860%
2025-10-14	41.5000	41.5000	41.5000	41.5000	-9.527%	1	209	+164.458%
2025-10-13	45.8700	45.8700	45.8700	45.8700	+9.475%	1	209	+139.263%
2025-10-10	42.8000	42.8000	41.9000	41.9000	-15.490%	3	210	+161.933%
2025-10-09	49.5800	49.5800	49.5800	49.5800	+3.507%	1	209	+121.359%
2025-10-08	47.8700	47.9000	47.8700	47.9000	+4.403%	4	209	+129.123%
2025-10-07	48.1000	48.1000	45.8800	45.8800	-2.175%	2	214	+139.211%
2025-10-06	46.9000	46.9000	46.9000	46.9000	+1.757%	1	214	+134.009%
2025-10-03	46.1100	46.1100	46.0900	46.0900	+0.370%	2	214	+138.121%
2025-10-02	45.5800	45.9200	45.5800	45.9200	+7.895%	7	215	+139.003%
2025-09-30	42.5600	42.5600	42.5600	42.5600	-2.430%	1	222	+157.871%
2025-09-29	43.8500	43.8500	43.6200	43.6200	+6.157%	14	222	+151.605%
2025-09-26	40.4900	41.0900	40.4900	41.0900	-1.226%	2	210	+167.097%
2025-09-25	40.0000	41.6000	40.0000	41.6000	-2.485%	16	210	+163.822%
2025-09-23	43.0000	43.0000	42.6600	42.6600	-4.092%	11	194	+157.267%
2025-09-22	43.0900	44.4900	43.0900	44.4800	+4.047%	10	193	+146.740%
2025-09-19	40.9500	42.7500	40.8000	42.7500	+3.939%	30	188	+156.725%
2025-09-18	41.4600	41.4600	41.1300	41.1300	+10.922%	4	162	+166.837%
2025-09-17	37.0800	37.0800	37.0800	37.0800	-3.913%	6	159	+195.982%
2025-09-16	38.5000	38.6000	38.5000	38.5900	-0.541%	5	153	+184.400%
2025-09-15	38.8000	38.8000	38.8000	38.8000	+8.531%	1	150	+182.861%
2025-09-12	35.9000	35.9000	35.7500	35.7500	+15.846%	3	150	+206.993%
2025-09-04	30.6000	30.8600	30.6000	30.8600	+10.018%	2	148	+255.638%
2025-09-02	27.6300	28.0500	27.6300	28.0500	-8.483%	2	148	+291.266%
2025-08-29	30.6500	30.6500	30.6500	30.6500	-3.979%	1	145	+258.075%
2025-08-27	31.9200	31.9200	31.9200	31.9200	+2.868%	1	145	+243.828%
2025-08-25	31.0300	31.0300	31.0300	31.0300	+8.118%	1	145	+253.690%
2025-08-21	30.1000	30.1000	28.7000	28.7000	-0.174%	5	144	+282.404%
2025-08-20	28.7000	29.0000	28.7000	28.7500	-11.238%	3	142	+281.739%
2025-08-19	32.3900	32.3900	32.3900	32.3900	-6.845%	1	140	+238.839%
2025-08-13	36.0000	36.0000	34.7700	34.7700	-1.306%	6	140	+215.646%
2025-08-12	35.2300	35.2300	35.2300	35.2300	+9.444%	1	134	+211.524%
2025-08-07	32.0500	32.2500	32.0500	32.1900	+10.051%	7	135	+240.944%
2025-08-05	30.3000	30.3000	29.1000	29.2500	+7.379%	4	128	+275.214%
2025-08-01	27.2400	27.2400	27.2400	27.2400	-8.927%	1	128	+302.900%
2025-07-09	29.8100	29.9100	29.8100	29.9100	-2.255%	102	129	+266.934%
2025-07-03	30.6000	30.6000	30.6000	30.6000	+11.354%	9	85	+258.660%
2025-07-01	27.4800	27.4800	27.4800	27.4800	+3.114%	10	85	+299.381%
2025-06-26	26.6500	26.6500	26.6500	26.6500	+13.501%	7	75	+311.820%
2025-06-18	23.4800	23.4800	23.4800	23.4800	-5.967%	10	80	+367.419%
2025-06-16	24.9700	24.9700	24.9700	24.9700	+16.086%	1	80	+339.527%
2025-05-30	20.8300	21.5100	20.8300	21.5100	+7.015%	4	80	+410.228%
2025-05-23	20.1000	20.1000	20.1000	20.1000	-11.842%	4	78	+446.020%
2025-05-14	22.8000	22.8000	22.8000	22.8000	+15.854%	1	78	+381.360%
2025-05-12	19.6800	19.6800	19.6800	19.6800	+32.525%	1	79	+457.673%
2025-05-07	15.3600	15.4200	11.0000	14.8500	+36.239%	139	79	+639.057%
2025-04-30	11.2000	11.2000	10.9000	10.9000	-1.625%	2	38	+906.881%
2025-04-28	11.0800	11.0800	11.0800	11.0800	+14.227%	10	37	+890.523%
2025-04-23	10.2100	10.2100	9.7000	9.7000	+18.005%	12	37	+1,031.443%
2025-04-22	8.2200	8.2200	8.2200	8.2200	-4.751%	1	27	+1,235.158%
2025-04-16	8.6300	8.6300	8.6300	8.6300	-13.092%	1	26	+1,171.727%
2025-04-15	10.0100	10.0100	9.9300	9.9300	+10.333%	2	26	+1,005.237%
2025-04-11	11.0000	11.0000	9.0000	9.0000	+52.284%	8	25	+1,119.444%
2025-04-07	5.9100	5.9100	5.9100	5.9100	-7.075%	1	23	+1,757.022%
2025-04-04	7.2000	7.2000	6.0000	6.3600	-21.481%	52	23	+1,625.629%
2025-04-03	8.1000	8.1000	8.1000	8.1000	-45.270%	7	26	+1,254.938%
2025-03-25	14.9300	14.9300	14.8000	14.8000	+20.521%	2	19	+641.554%
2025-03-21	12.2800	12.2800	12.2800	12.2800	+0.491%	2	19	+793.730%
2025-03-20	12.2200	12.2200	12.2200	12.2200	-8.738%	1	19	+798.118%
2025-03-14	13.1300	13.3900	13.1300	13.3900	+19.022%	4	19	+719.642%
2025-03-13	11.2500	11.2500	11.2500	11.2500	-24.749%	12	5	+875.556%
2025-03-10	14.9500	14.9500	14.9500	14.9500	-24.761%	2	5	+634.114%
2025-03-03	20.8300	20.8300	19.7500	19.8700	0.000%	5	3	+452.340%