Dark

QQQ20271217C725
QQQ Dec 17 2027 725.00 Call (QQQ271217C00725000)
option OPRA

EOD

Aug 6, 2026

98.55-10.693%(-11.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	100.6300	100.6300	98.5500	98.5500	-10.693%	6	936	0.000%
2026-08-04	102.6000	110.3500	102.6000	110.3500	+37.166%	257	959	-10.693%
2026-07-30	80.4500	80.4500	80.4500	80.4500	+13.150%	1	925	+22.498%
2026-07-29	70.7300	71.9900	70.7100	71.1000	-7.566%	7	929	+38.608%
2026-07-28	76.9200	76.9200	76.9200	76.9200	-9.506%	1	925	+28.120%
2026-07-24	88.6100	88.6100	85.0000	85.0000	-4.171%	501	924	+15.941%
2026-07-23	87.2200	90.5900	87.2200	88.7000	-7.276%	13	423	+11.105%
2026-07-17	95.6600	95.6600	95.6600	95.6600	-6.271%	4	419	+3.021%
2026-07-15	102.0600	102.0600	102.0600	102.0600	-5.953%	3	419	-3.439%
2026-07-14	104.4700	108.5200	104.3600	108.5200	+2.156%	7	416	-9.187%
2026-07-13	103.9500	106.2300	103.9500	106.2300	+8.842%	9	417	-7.230%
2026-07-08	99.9800	99.9800	97.6000	97.6000	-5.344%	2	416	+0.973%
2026-07-07	103.1100	103.1100	103.1100	103.1100	-6.789%	1	416	-4.422%
2026-07-06	111.5200	113.7100	110.6200	110.6200	-4.349%	7	415	-10.911%
2026-07-01	115.9500	116.1500	115.6500	115.6500	-4.406%	3	414	-14.786%
2026-06-30	113.3900	120.9800	113.3900	120.9800	+7.062%	2	411	-18.540%
2026-06-29	113.0000	113.0000	113.0000	113.0000	+1.655%	1	410	-12.788%
2026-06-24	111.4200	112.1200	111.0800	111.1600	+0.054%	12	411	-11.344%
2026-06-23	113.0000	113.0700	111.1000	111.1000	-11.382%	21	411	-11.296%
2026-06-18	124.8600	125.3700	124.8600	125.3700	+0.296%	2	408	-21.393%
2026-06-16	125.0000	125.0000	125.0000	125.0000	-0.652%	1	408	-21.160%
2026-06-15	125.8200	125.8200	125.8200	125.8200	+13.239%	1	407	-21.674%
2026-06-12	110.0000	111.8000	107.5000	111.1100	+17.205%	27	407	-11.304%
2026-06-10	94.9100	94.9400	93.1600	94.8000	+3.720%	56	407	+3.956%
2026-06-09	98.7600	98.7600	91.4000	91.4000	-15.915%	10	382	+7.823%
2026-06-08	108.0000	110.0800	108.0000	108.7000	+9.455%	186	374	-9.338%
2026-06-05	114.0000	115.0000	99.3100	99.3100	-17.104%	26	374	-0.765%
2026-06-04	119.8000	119.8000	119.8000	119.8000	-4.603%	1	353	-17.738%
2026-06-02	125.5800	125.5800	125.5800	125.5800	+7.333%	1	354	-21.524%
2026-05-29	117.0000	117.0000	117.0000	117.0000	-0.409%	7	355	-15.769%
2026-05-28	118.0000	118.0000	117.4800	117.4800	+5.752%	2	362	-16.113%
2026-05-26	110.1300	114.2000	110.1300	111.0900	+7.510%	10	360	-11.288%
2026-05-22	103.8300	103.8300	103.3300	103.3300	+3.402%	2	361	-4.626%
2026-05-21	99.9300	99.9300	99.9300	99.9300	+5.423%	1	361	-1.381%
2026-05-19	94.7900	94.7900	94.7900	94.7900	-11.212%	10	361	+3.967%
2026-05-14	107.6500	107.6500	106.7600	106.7600	+1.676%	4	361	-7.690%
2026-05-13	105.0000	105.0000	105.0000	105.0000	+6.599%	1	358	-6.143%
2026-05-12	98.5000	98.5000	98.5000	98.5000	+0.041%	15	358	+0.051%
2026-05-11	98.9100	98.9100	98.4600	98.4600	+0.829%	15	358	+0.091%
2026-05-08	94.0700	97.7100	93.8400	97.6500	+7.402%	137	358	+0.922%
2026-05-07	90.9700	90.9700	90.9200	90.9200	+15.089%	135	446	+8.392%
2026-05-05	79.0000	79.0000	79.0000	79.0000	+8.681%	6	316	+24.747%
2026-05-04	72.6900	72.6900	72.6900	72.6900	+7.355%	1	316	+35.576%
2026-04-27	66.5100	67.7100	66.5100	67.7100	+2.188%	13	316	+45.547%
2026-04-24	66.2600	66.2600	66.2600	66.2600	+6.871%	10	318	+48.732%
2026-04-23	62.0000	62.0000	62.0000	62.0000	+0.405%	1	318	+58.952%
2026-04-22	58.5000	61.7500	58.2500	61.7500	+8.333%	4	318	+59.595%
2026-04-21	57.0000	57.0000	57.0000	57.0000	+1.786%	1	322	+72.895%
2026-04-20	56.0000	56.0000	56.0000	56.0000	-2.183%	1	322	+75.982%
2026-04-17	56.2500	57.2500	56.2500	57.2500	+5.433%	3	322	+72.140%
2026-04-16	53.0000	54.3500	53.0000	54.3000	+42.895%	7	321	+81.492%
2026-04-08	38.0000	38.0000	38.0000	38.0000	+49.020%	1	320	+159.342%
2026-03-31	25.5000	25.5000	25.5000	25.5000	-3.005%	1	320	+286.471%
2026-03-27	26.2900	26.2900	26.2900	26.2900	-9.656%	1	320	+274.857%
2026-03-26	28.8600	29.1100	28.8600	29.1000	-9.063%	6	319	+238.660%
2026-03-24	32.0000	32.0000	32.0000	32.0000	+2.993%	2	319	+207.969%
2026-03-20	31.0100	31.0700	31.0100	31.0700	-23.642%	2	319	+217.187%
2026-03-10	40.6900	40.6900	40.6900	40.6900	+9.914%	1	319	+142.197%
2026-03-09	37.0200	37.0200	37.0200	37.0200	+7.460%	2	319	+166.207%
2026-03-03	35.6300	35.6300	34.4500	34.4500	-10.310%	7	319	+186.067%
2026-03-02	38.4100	38.4100	38.4100	38.4100	-0.801%	6	320	+156.574%
2026-02-20	39.1600	39.6100	38.7200	38.7200	+6.637%	4	320	+154.520%
2026-02-17	36.5700	36.5700	36.3100	36.3100	-10.390%	2	320	+171.413%
2026-02-11	40.4700	40.5400	39.6700	40.5200	-4.479%	50	321	+143.213%
2026-02-10	43.9000	43.9000	41.8700	42.4200	-19.962%	7	326	+132.320%
2026-01-28	53.4800	53.8600	53.0000	53.0000	+15.217%	21	329	+85.943%
2026-01-06	46.0000	46.0000	46.0000	46.0000	+1.657%	1	338	+114.239%
2025-12-31	45.2500	45.2500	45.2500	45.2500	-14.185%	4	342	+117.790%
2025-12-08	52.7300	52.7300	52.7300	52.7300	+26.907%	1	342	+86.896%
2025-11-20	50.2900	50.2900	41.5500	41.5500	-13.093%	3	343	+137.184%
2025-11-17	50.8800	51.2900	46.8800	47.8100	-5.775%	172	344	+106.128%
2025-11-14	50.0100	51.4900	49.9100	50.7400	-1.149%	66	258	+94.225%
2025-11-13	51.8000	52.4100	50.7100	51.3300	+10.984%	162	225	+91.993%
2025-11-07	47.1600	47.1600	46.2500	46.2500	-16.016%	7	144	+113.081%
2025-11-05	55.0700	55.0700	55.0700	55.0700	+1.981%	4	142	+78.954%
2025-11-04	54.8700	54.8700	54.0000	54.0000	-11.606%	3	146	+82.500%
2025-11-03	60.7900	61.0900	60.7900	61.0900	+4.427%	2	146	+61.319%
2025-10-30	59.2500	59.2500	58.4000	58.5000	-0.847%	5	146	+68.462%
2025-10-29	59.0000	59.0000	59.0000	59.0000	+6.787%	1	145	+67.034%
2025-10-27	55.3000	55.3000	55.2500	55.2500	+25.540%	2	148	+78.371%
2025-10-22	44.0100	44.0100	44.0100	44.0100	-4.843%	1	148	+123.926%
2025-10-21	46.6100	46.6100	46.2500	46.2500	-2.447%	3	148	+113.081%
2025-10-20	47.4100	47.4100	47.4100	47.4100	+8.989%	1	150	+107.868%
2025-10-17	42.2500	43.5000	42.2500	43.5000	-3.269%	3	150	+126.552%
2025-10-15	44.0000	44.9700	43.5000	44.9700	+9.817%	3	152	+119.146%
2025-10-14	40.9500	40.9500	40.9500	40.9500	-7.978%	1	151	+140.659%
2025-10-13	42.5800	44.5000	42.5800	44.5000	+11.250%	4	151	+121.461%
2025-10-10	43.0000	43.0000	39.2800	40.0000	-16.160%	11	148	+146.375%
2025-10-09	47.7100	47.7100	47.7100	47.7100	-0.042%	1	158	+106.560%
2025-10-08	46.8500	47.8500	46.8500	47.7300	+8.601%	106	158	+106.474%
2025-10-07	43.9500	43.9500	43.9500	43.9500	-0.363%	2	162	+124.232%
2025-10-02	43.5000	44.1100	43.5000	44.1100	+8.458%	11	162	+123.419%
2025-09-24	41.3400	41.3400	40.0800	40.6700	-0.098%	6	156	+142.316%
2025-09-23	40.7100	40.7100	40.7100	40.7100	-0.391%	1	151	+142.078%
2025-09-22	40.8700	40.8700	40.8700	40.8700	+4.180%	1	150	+141.130%
2025-09-18	37.5000	39.5400	37.5000	39.2300	+10.321%	5	149	+151.211%
2025-09-17	35.5600	35.5600	35.5600	35.5600	-1.222%	1	148	+177.137%
2025-09-16	36.0000	36.0000	36.0000	36.0000	+0.195%	1	147	+173.750%
2025-09-15	36.1300	36.1300	35.9300	35.9300	+8.060%	2	147	+174.283%
2025-09-11	33.2500	33.2500	33.2500	33.2500	+1.838%	1	147	+196.391%
2025-09-10	32.5000	32.6500	32.5000	32.6500	+7.049%	2	146	+201.838%
2025-09-08	30.5000	30.5000	30.5000	30.5000	+14.532%	1	146	+223.115%
2025-09-02	26.9900	26.9900	25.6800	26.6300	-9.668%	4	146	+270.071%
2025-08-29	29.0200	29.4800	29.0200	29.4800	-5.056%	2	143	+234.294%
2025-08-28	31.0000	31.1100	30.8800	31.0500	+3.500%	5	143	+217.391%
2025-08-27	29.7000	30.3000	29.7000	30.0000	+2.740%	3	144	+228.500%
2025-08-26	29.1300	29.2000	29.1300	29.2000	+0.690%	2	142	+237.500%
2025-08-25	29.0000	29.0000	29.0000	29.0000	-4.132%	2	142	+239.828%
2025-08-22	30.2500	30.2500	30.2500	30.2500	+8.036%	1	141	+225.785%
2025-08-21	28.0000	28.0000	28.0000	28.0000	-4.274%	1	140	+251.964%
2025-08-20	29.2500	29.2500	29.2500	29.2500	-5.918%	1	140	+236.923%
2025-08-19	31.0900	31.0900	31.0900	31.0900	-3.447%	25	139	+216.983%
2025-08-18	32.4500	32.4500	32.0000	32.2000	-2.424%	3	120	+206.056%
2025-08-15	33.0000	33.0000	33.0000	33.0000	-1.639%	1	118	+198.636%
2025-08-14	33.5500	33.5500	33.5500	33.5500	-0.740%	1	117	+193.741%
2025-08-13	33.8000	33.8000	33.8000	33.8000	+13.119%	1	116	+191.568%
2025-08-07	30.6300	30.6300	29.8800	29.8800	-5.919%	5	116	+229.819%
2025-07-30	31.7600	31.7600	31.7600	31.7600	+1.632%	1	117	+210.296%
2025-07-25	31.2500	31.2500	31.2500	31.2500	+2.459%	1	117	+215.360%
2025-07-21	30.5000	30.5000	30.5000	30.5000	+7.965%	1	116	+223.115%
2025-07-11	28.2500	28.2500	28.2500	28.2500	-1.362%	5	115	+248.850%
2025-07-07	28.6400	28.6400	28.6400	28.6400	+6.389%	1	110	+244.099%
2025-07-02	26.9200	26.9200	26.9200	26.9200	+0.824%	1	109	+266.085%
2025-06-27	26.7000	26.7000	26.7000	26.7000	+10.422%	1	117	+269.101%
2025-06-24	24.2600	24.2600	24.1800	24.1800	+4.179%	2	116	+307.568%
2025-06-17	23.2100	23.2100	23.2100	23.2100	+3.156%	1	117	+324.601%
2025-06-03	22.5000	22.5000	22.5000	22.5000	+3.401%	1	117	+338.000%
2025-06-02	19.9300	21.7600	19.9300	21.7600	+1.068%	3	117	+352.895%
2025-05-27	21.5300	21.5300	21.5300	21.5300	+2.670%	1	119	+357.733%
2025-05-21	21.4100	21.4100	20.9700	20.9700	-2.465%	3	119	+369.957%
2025-05-16	21.5000	21.5000	21.5000	21.5000	-0.186%	2	118	+358.372%
2025-05-13	21.5400	21.5400	21.5400	21.5400	+19.335%	1	118	+357.521%
2025-05-12	18.4800	18.5100	18.0500	18.0500	+18.985%	6	117	+445.983%
2025-05-09	15.0400	15.1700	15.0400	15.1700	-0.979%	12	117	+549.637%
2025-05-08	15.0400	15.3200	15.0400	15.3200	+7.736%	2	114	+543.277%
2025-05-07	13.9600	14.2200	9.4500	14.2200	+1.571%	4	114	+593.038%
2025-05-01	13.9700	14.0000	13.9700	14.0000	+18.243%	2	114	+603.929%
2025-04-29	11.8400	11.8400	11.8400	11.8400	+15.738%	1	112	+732.348%
2025-04-24	9.9500	10.4200	9.9500	10.2300	+44.085%	4	114	+863.343%
2025-04-16	6.8000	7.3000	6.8000	7.1000	-7.792%	10	114	+1,288.028%
2025-04-14	11.1300	11.1300	7.7000	7.7000	-15.755%	8	121	+1,179.870%
2025-04-11	9.1400	9.1400	9.1400	9.1400	+50.329%	2	121	+978.228%
2025-04-04	6.0800	6.0800	6.0800	6.0800	-15.556%	2	120	+1,520.888%
2025-04-03	7.1000	7.2000	7.1000	7.2000	-32.075%	8	119	+1,268.750%
2025-04-02	10.6000	10.6000	10.6000	10.6000	+8.163%	1	121	+829.717%
2025-04-01	9.8000	9.8000	9.8000	9.8000	-0.709%	30	121	+905.612%
2025-03-28	9.8700	9.8700	9.8700	9.8700	-31.648%	6	143	+898.480%
2025-03-24	14.0000	14.4400	13.8000	14.4400	+19.339%	6	143	+582.479%
2025-03-21	12.1000	12.1000	12.1000	12.1000	-2.967%	20	137	+714.463%
2025-03-19	12.9000	12.9000	12.4700	12.4700	+2.381%	7	127	+690.297%
2025-03-14	12.3000	12.3000	12.1800	12.1800	+1.669%	40	120	+709.113%
2025-03-11	11.9800	11.9800	11.9800	11.9800	-14.429%	3	100	+722.621%
2025-03-10	14.0000	14.0000	14.0000	14.0000	-27.273%	1	100	+603.929%
2025-03-03	19.4500	19.4500	19.2500	19.2500	0.000%	198	99	+411.948%