Dark

QQQ20271217C730
QQQ Dec 17 2027 730.00 Call (QQQ271217C00730000)
option OPRA

EOD

Aug 6, 2026

98.00-4.901%(-5.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	98.0000	98.0000	98.0000	98.0000	-4.901%	1	1,782	0.000%
2026-08-05	103.0500	103.0500	103.0500	103.0500	+2.232%	2	1,782	-4.901%
2026-08-04	99.5000	100.8000	99.5000	100.8000	+28.851%	4	1,781	-2.778%
2026-07-31	83.3200	83.3200	78.0200	78.2300	+2.799%	371	1,777	+25.272%
2026-07-30	78.1700	78.1700	76.1000	76.1000	+14.436%	2	1,994	+28.778%
2026-07-29	68.0000	68.0000	66.5000	66.5000	-7.549%	2	1,996	+47.368%
2026-07-28	71.9300	71.9300	71.9300	71.9300	-9.692%	1	1,998	+36.244%
2026-07-27	76.0400	79.6500	76.0400	79.6500	-2.438%	2	1,999	+23.038%
2026-07-24	81.6400	81.6400	81.6400	81.6400	-8.259%	1	1,998	+20.039%
2026-07-17	90.0000	90.0000	88.9900	88.9900	-8.512%	2	1,999	+10.125%
2026-07-16	97.2700	97.2700	97.2700	97.2700	-7.132%	1	1,998	+0.750%
2026-07-14	103.6200	104.7400	103.3400	104.7400	+4.740%	6	1,998	-6.435%
2026-07-13	101.5000	101.5000	100.0000	100.0000	+4.811%	3	1,999	-2.000%
2026-07-08	97.4200	97.4200	93.8400	95.4100	-3.333%	3	1,999	+2.715%
2026-07-07	97.8600	98.7000	97.4700	98.7000	-8.509%	5	2,000	-0.709%
2026-07-06	107.0900	110.0000	107.0100	107.8800	-3.893%	8	2,000	-9.158%
2026-07-01	112.5100	112.5100	112.2500	112.2500	-5.386%	2	1,998	-12.695%
2026-06-30	116.8500	118.6400	116.8500	118.6400	+15.050%	2	1,998	-17.397%
2026-06-24	108.9200	109.2100	103.1200	103.1200	-7.300%	11	1,998	-4.965%
2026-06-23	111.4100	113.0000	108.5100	111.2400	-8.595%	9	1,999	-11.902%
2026-06-22	122.9900	123.0000	121.7000	121.7000	-0.815%	7	1,998	-19.474%
2026-06-18	122.7000	122.7000	122.7000	122.7000	+2.463%	5	1,994	-20.130%
2026-06-15	119.7500	119.7500	119.7500	119.7500	+27.326%	7	1,994	-18.163%
2026-06-10	94.0500	94.0500	94.0500	94.0500	-2.821%	1	1,994	+4.200%
2026-06-09	107.8200	107.8200	88.0400	96.7800	-2.597%	4	2,004	+1.261%
2026-06-05	113.4000	113.4000	98.9200	99.3600	-16.469%	31	2,003	-1.369%
2026-06-04	118.9500	118.9500	118.9500	118.9500	-3.190%	1	2,010	-17.612%
2026-06-03	125.6000	125.6000	122.8700	122.8700	+0.540%	4	2,009	-20.241%
2026-06-02	122.9400	122.9400	122.2100	122.2100	+1.605%	7	2,011	-19.810%
2026-06-01	115.5800	120.2800	115.5800	120.2800	+0.560%	11	2,006	-18.523%
2026-05-29	119.6100	119.6100	119.6100	119.6100	+4.381%	2	2,007	-18.067%
2026-05-28	109.7600	115.0000	107.9700	114.5900	+4.505%	28	2,007	-14.478%
2026-05-27	108.9600	110.4500	108.0000	109.6500	-0.137%	22	2,016	-10.625%
2026-05-26	107.5500	110.0000	106.5700	109.8000	+13.196%	15	2,002	-10.747%
2026-05-21	94.7600	97.0000	94.7600	97.0000	+1.042%	5	1,996	+1.031%
2026-05-20	93.0000	96.0000	93.0000	96.0000	+4.189%	3	1,996	+2.083%
2026-05-19	91.8400	92.1400	91.8400	92.1400	-0.550%	5	1,989	+6.360%
2026-05-18	96.0800	96.0800	92.2400	92.6500	-5.033%	19	1,989	+5.774%
2026-05-15	96.6000	98.0000	96.6000	97.5600	-6.623%	4	1,989	+0.451%
2026-05-14	103.4900	105.6400	101.0500	104.4800	+6.569%	45	2,006	-6.202%
2026-05-11	98.3800	98.3800	98.0400	98.0400	+3.113%	2	1,980	-0.041%
2026-05-08	91.4700	95.8800	91.2400	95.0800	+12.189%	285	1,978	+3.071%
2026-05-07	85.6800	87.1900	84.7500	84.7500	+0.486%	9	1,894	+15.634%
2026-05-06	81.4700	84.4200	81.4700	84.3400	+10.755%	13	1,906	+16.196%
2026-05-05	75.9400	76.1500	75.9400	76.1500	+6.384%	4	1,898	+28.693%
2026-05-04	71.5800	71.5800	71.5800	71.5800	+0.774%	1	1,897	+36.910%
2026-05-01	71.0300	71.0300	71.0300	71.0300	+6.285%	2	1,894	+37.970%
2026-04-30	62.6300	66.8600	62.6300	66.8300	+2.265%	4	1,894	+46.641%
2026-04-27	65.3500	65.3500	65.3500	65.3500	+1.649%	3	1,893	+49.962%
2026-04-24	64.4900	64.6500	64.2800	64.2900	+18.529%	4	1,892	+52.434%
2026-04-21	54.4600	54.4600	54.2400	54.2400	-0.294%	22	1,892	+80.678%
2026-04-20	53.7600	54.4000	53.7600	54.4000	+51.955%	12	1,894	+80.147%
2026-04-08	35.8000	35.8000	35.8000	35.8000	+27.402%	1	1,904	+173.743%
2026-04-07	28.1000	28.1000	28.1000	28.1000	+4.929%	1	1,904	+248.754%
2026-04-02	26.7800	26.7800	26.7800	26.7800	-11.295%	3	1,906	+265.945%
2026-04-01	28.6900	30.1900	28.6900	30.1900	+24.035%	6	1,906	+224.611%
2026-03-30	24.3400	24.3400	24.3400	24.3400	-12.225%	1	1,904	+302.629%
2026-03-26	27.8600	27.8600	27.7300	27.7300	-6.978%	2	1,904	+253.408%
2026-03-20	31.2700	31.2700	29.7800	29.8100	-15.288%	74	1,904	+228.749%
2026-03-17	35.1900	35.1900	35.1900	35.1900	+0.773%	1	1,907	+178.488%
2026-03-16	35.4000	35.4000	34.4000	34.9200	+3.898%	76	1,907	+180.641%
2026-03-13	33.6100	33.6100	33.6100	33.6100	-4.054%	4	1,910	+191.580%
2026-03-06	35.0300	35.0300	35.0300	35.0300	-8.466%	6	1,910	+179.760%
2026-03-05	38.6800	38.6800	38.2700	38.2700	+9.971%	3	1,910	+156.075%
2026-03-03	34.8000	34.8000	34.8000	34.8000	-5.742%	1	1,910	+181.609%
2026-03-02	36.9200	36.9200	36.9200	36.9200	-7.631%	6	1,911	+165.439%
2026-02-25	39.9700	39.9700	39.9700	39.9700	+17.490%	1	1,910	+145.184%
2026-02-23	34.0200	34.0200	34.0200	34.0200	-3.215%	50	1,910	+188.066%
2026-02-19	35.6400	35.7600	35.1500	35.1500	-4.794%	4	1,910	+178.805%
2026-02-18	36.6600	36.9200	36.6600	36.9200	+3.504%	2	1,908	+165.439%
2026-02-12	39.0100	39.1500	35.6700	35.6700	-6.818%	1,502	1,908	+174.741%
2026-02-11	38.8500	38.9100	38.2000	38.2800	-5.853%	100	457	+156.008%
2026-02-10	40.6300	40.6600	40.2000	40.6600	+13.957%	110	507	+141.023%
2026-02-06	37.0000	37.0000	35.6800	35.6800	-8.513%	14	518	+174.664%
2026-02-04	39.0000	39.0000	39.0000	39.0000	-14.135%	1	524	+151.282%
2026-01-16	45.4200	45.4200	45.4200	45.4200	-3.362%	1	524	+115.764%
2026-01-15	46.8100	47.0000	46.8100	47.0000	+7.281%	3	524	+108.511%
2026-01-14	44.7500	44.7500	43.8100	43.8100	-17.074%	2	525	+123.693%
2025-12-10	51.2000	52.9100	51.2000	52.8300	+1.969%	4	523	+85.501%
2025-12-05	51.8100	51.8100	51.8100	51.8100	+7.803%	1	525	+89.153%
2025-11-26	48.0600	48.0600	48.0600	48.0600	+7.277%	2	525	+103.912%
2025-11-25	44.8000	44.8000	44.8000	44.8000	+0.969%	2	525	+118.750%
2025-11-24	44.3700	44.3700	44.3700	44.3700	-3.080%	2	525	+120.870%
2025-11-17	49.3500	49.8200	45.7800	45.7800	-7.850%	47	523	+114.067%
2025-11-14	48.4800	50.1700	48.3100	49.6800	+0.935%	632	492	+97.262%
2025-11-13	50.0500	50.7700	48.9900	49.2200	-7.412%	76	179	+99.106%
2025-11-10	53.1600	53.1600	53.1600	53.1600	+0.038%	12	152	+84.349%
2025-11-05	53.1400	53.1400	53.1400	53.1400	-3.047%	4	153	+84.419%
2025-11-04	54.2300	54.8100	53.4700	54.8100	-7.086%	50	152	+78.799%
2025-11-03	58.5000	58.9900	58.5000	58.9900	+2.236%	5	185	+66.130%
2025-10-31	59.0000	59.0000	57.7000	57.7000	-3.058%	3	185	+69.844%
2025-10-29	59.5600	59.8900	59.5200	59.5200	+4.974%	3	186	+64.651%
2025-10-28	54.8700	56.7000	54.8700	56.7000	+4.170%	51	186	+72.840%
2025-10-27	53.2000	54.4300	53.1900	54.4300	+12.972%	3	174	+80.048%
2025-10-24	48.1700	48.1800	48.1700	48.1800	+7.473%	4	174	+103.404%
2025-10-23	44.6900	44.8300	44.6500	44.8300	-1.256%	4	178	+118.604%
2025-10-21	45.4700	45.4700	45.4000	45.4000	+7.557%	9	176	+115.859%
2025-10-14	42.2100	42.2100	42.2100	42.2100	-8.259%	1	167	+132.172%
2025-10-08	45.5300	46.0100	45.5300	46.0100	+17.133%	2	168	+112.997%
2025-09-23	39.2800	39.2800	39.2800	39.2800	-4.544%	1	167	+149.491%
2025-09-22	40.6700	41.1500	40.6700	41.1500	+9.529%	17	168	+138.153%
2025-09-18	37.5000	37.5700	37.5000	37.5700	+10.663%	2	152	+160.846%
2025-09-17	33.9500	33.9500	33.9500	33.9500	-0.176%	6	154	+188.660%
2025-09-15	34.1400	34.1400	34.0100	34.0100	+6.548%	2	154	+188.151%
2025-09-12	31.9200	31.9200	31.9200	31.9200	+0.567%	1	152	+207.018%
2025-09-11	31.7400	31.7400	31.7400	31.7400	+5.977%	1	153	+208.759%
2025-09-10	29.9500	29.9500	29.9500	29.9500	+2.815%	1	153	+227.212%
2025-09-08	29.1300	29.1300	29.1300	29.1300	+6.703%	1	153	+236.423%
2025-09-04	27.3000	27.3000	27.3000	27.3000	+0.442%	1	152	+258.974%
2025-09-03	27.1800	27.1800	27.1800	27.1800	-3.240%	1	152	+260.559%
2025-08-29	27.4000	28.0900	27.4000	28.0900	-0.602%	2	151	+248.879%
2025-08-25	28.4100	28.4100	28.2600	28.2600	+0.929%	2	151	+246.780%
2025-08-22	28.3900	28.3900	28.0000	28.0000	+3.589%	3	150	+250.000%
2025-08-20	26.9700	27.0300	26.9700	27.0300	-5.720%	3	148	+262.560%
2025-08-19	28.6700	28.6700	28.6700	28.6700	-10.378%	1	145	+241.821%
2025-08-14	31.9900	31.9900	31.9900	31.9900	-1.720%	1	145	+206.346%
2025-08-13	32.5500	32.5500	32.5500	32.5500	+2.166%	1	145	+201.075%
2025-07-31	31.8600	31.8600	31.8600	31.8600	+7.599%	25	145	+207.596%
2025-07-24	29.6100	29.6100	29.6100	29.6100	+4.666%	1	145	+230.969%
2025-07-15	28.2900	28.2900	28.2900	28.2900	+6.835%	1	144	+246.412%
2025-07-11	27.4600	27.4600	26.4800	26.4800	-2.968%	12	143	+270.091%
2025-07-09	27.2900	27.2900	27.2900	27.2900	+0.294%	100	143	+259.106%
2025-07-07	27.4500	27.4500	27.2100	27.2100	-3.953%	2	60	+260.162%
2025-07-03	28.3300	28.3300	28.3300	28.3300	+18.685%	1	58	+245.923%
2025-06-25	23.8700	23.8700	23.8700	23.8700	+14.760%	6	58	+310.557%
2025-06-20	20.8000	20.8000	20.8000	20.8000	-2.393%	2	52	+371.154%
2025-06-18	21.3100	21.3100	21.3100	21.3100	-0.234%	6	46	+359.878%
2025-06-17	21.1700	21.3600	21.1700	21.3600	-10.365%	2	46	+358.801%
2025-06-16	23.8200	23.8300	23.8200	23.8300	+9.664%	2	46	+311.246%
2025-06-13	21.7300	21.7300	21.7300	21.7300	-5.316%	18	46	+350.989%
2025-06-06	22.9500	22.9500	22.9500	22.9500	+4.318%	2	37	+327.015%
2025-06-04	22.0000	22.0000	22.0000	22.0000	+23.804%	25	37	+345.455%
2025-05-23	17.7700	17.7700	17.7700	17.7700	-18.261%	2	25	+451.491%
2025-05-21	21.7400	21.7400	21.7400	21.7400	+3.771%	1	25	+350.782%
2025-05-14	20.9500	20.9500	20.9500	20.9500	+51.702%	1	25	+367.780%
2025-05-07	13.9600	13.9600	13.8100	13.8100	+32.534%	32	24	+609.631%
2025-04-30	10.4200	10.4200	10.4200	10.4200	+9.110%	10	13	+840.499%
2025-04-24	9.7000	9.7000	9.5500	9.5500	+11.176%	2	3	+926.178%
2025-04-10	8.5900	8.5900	8.5900	8.5900	+34.219%	1	3	+1,040.861%
2025-04-07	6.4000	6.4000	6.4000	6.4000	+11.111%	1	3	+1,431.250%
2025-04-04	5.6900	5.8100	5.6700	5.7600	-51.718%	8	3	+1,601.389%
2025-03-26	11.9300	11.9300	11.9300	11.9300	+8.553%	3	2	+721.459%
2025-03-21	10.9900	10.9900	10.9900	10.9900	-13.533%	2	4	+791.720%
2025-03-20	12.7100	12.7100	12.7100	12.7100	+24.364%	1	4	+671.046%
2025-03-18	10.2200	10.2200	10.2200	10.2200	-24.408%	1	3	+858.904%
2025-03-17	13.2200	13.5200	12.6700	13.5200	0.000%	3	2	+624.852%