Dark

QQQ20271217C740
QQQ Dec 17 2027 740.00 Call (QQQ271217C00740000)
option OPRA

EOD

Aug 5, 2026

99.42+1.740%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	99.4200	99.4200	99.4200	99.4200	+1.740%	1	1,361	0.000%
2026-08-04	97.7200	97.7200	97.7200	97.7200	+20.345%	2	1,520	+1.740%
2026-08-03	81.2000	81.2000	81.2000	81.2000	+7.550%	1	1,522	+22.438%
2026-07-31	75.6000	75.6000	75.4800	75.5000	+3.410%	1,101	1,522	+31.682%
2026-07-30	71.3200	73.0100	70.8700	73.0100	+6.119%	47	422	+36.173%
2026-07-29	68.7500	69.1400	68.7500	68.8000	-1.966%	3	416	+44.506%
2026-07-28	70.1800	70.1800	70.1800	70.1800	-14.871%	1	416	+41.664%
2026-07-23	82.4400	82.4400	82.4400	82.4400	-9.407%	2	416	+20.597%
2026-07-21	91.0000	91.0000	91.0000	91.0000	+2.662%	1	416	+9.253%
2026-07-16	88.6400	88.6400	88.6400	88.6400	-6.734%	1	415	+12.162%
2026-07-13	95.0700	95.4600	95.0400	95.0400	+1.268%	4	414	+4.609%
2026-07-08	93.8500	93.8500	93.8500	93.8500	+1.547%	1	411	+5.935%
2026-07-07	98.7800	98.7800	92.4200	92.4200	-10.705%	4	411	+7.574%
2026-07-06	101.5100	103.5500	101.4800	103.5000	+5.194%	38	408	-3.942%
2026-07-02	98.3900	98.3900	98.3900	98.3900	-7.615%	1	401	+1.047%
2026-07-01	107.3500	107.3500	106.5000	106.5000	-6.620%	4	401	-6.648%
2026-06-30	113.1800	114.0500	113.1800	114.0500	+8.619%	2	401	-12.828%
2026-06-29	100.1500	105.0000	100.0000	105.0000	+6.437%	3	400	-5.314%
2026-06-26	98.5500	98.6500	98.5500	98.6500	+0.684%	114	400	+0.781%
2026-06-24	103.0100	103.8400	97.9800	97.9800	-4.892%	7	421	+1.470%
2026-06-23	103.3300	107.4400	103.0200	103.0200	-11.449%	141	444	-3.494%
2026-06-22	116.2800	116.3400	116.2700	116.3400	-1.223%	4	319	-14.544%
2026-06-18	115.7900	117.7800	115.7900	117.7800	+8.673%	16	308	-15.588%
2026-06-17	108.3800	108.3800	108.3800	108.3800	-0.796%	1	308	-8.267%
2026-06-16	113.7000	113.7000	109.2500	109.2500	-4.200%	3	308	-8.998%
2026-06-15	114.0400	114.0400	114.0400	114.0400	+10.003%	1	307	-12.820%
2026-06-12	103.8400	103.8400	103.6700	103.6700	+9.449%	2	307	-4.100%
2026-06-11	94.7200	94.7200	94.7200	94.7200	+6.391%	1	307	+4.962%
2026-06-10	90.5000	90.5000	89.0300	89.0300	-0.736%	2	307	+11.670%
2026-06-09	85.0000	89.7600	85.0000	89.6900	-10.552%	9	307	+10.848%
2026-06-08	98.2100	101.2600	98.2100	100.2700	+3.371%	401	305	-0.848%
2026-06-05	106.0100	106.0100	97.0000	97.0000	-15.432%	9	116	+2.495%
2026-06-04	110.7700	116.3000	110.7700	114.7000	-0.313%	8	115	-13.322%
2026-06-01	110.2000	115.0600	110.2000	115.0600	+4.562%	6	109	-13.593%
2026-05-29	112.5000	112.5000	110.0400	110.0400	-0.497%	4	103	-9.651%
2026-05-28	110.5900	110.5900	110.5900	110.5900	+5.515%	2	100	-10.100%
2026-05-27	104.8100	104.8100	104.8100	104.8100	+12.735%	1	100	-5.143%
2026-05-21	92.9700	92.9700	92.9700	92.9700	+1.762%	3	100	+6.938%
2026-05-20	91.3600	91.3600	91.3600	91.3600	+7.978%	1	100	+8.822%
2026-05-18	84.5700	84.6100	84.5700	84.6100	-7.226%	2	103	+17.504%
2026-05-15	91.2000	91.2000	91.2000	91.2000	-7.421%	2	103	+9.013%
2026-05-14	99.0100	99.0100	98.5100	98.5100	+3.531%	2	103	+0.924%
2026-05-13	94.3900	95.1500	94.3500	95.1500	+8.162%	136	187	+4.488%
2026-05-12	87.9700	87.9700	87.9700	87.9700	-4.256%	1	187	+13.016%
2026-05-11	91.8700	91.9500	91.8600	91.8800	+16.525%	135	187	+8.206%
2026-05-07	83.5800	83.6100	78.8500	78.8500	+19.815%	286	142	+26.088%
2026-05-01	65.8100	65.8100	65.8100	65.8100	+9.610%	1	119	+51.071%
2026-04-27	60.0400	60.0400	60.0400	60.0400	+9.984%	3	119	+65.590%
2026-04-22	54.3800	54.5900	53.9500	54.5900	+5.836%	6	116	+82.121%
2026-04-21	52.2200	52.2200	51.5800	51.5800	+0.487%	21	137	+92.749%
2026-04-17	49.6200	52.5300	49.6200	51.3300	+43.100%	6	137	+93.688%
2026-04-13	35.8700	35.8700	35.8700	35.8700	+55.416%	1	136	+177.168%
2026-03-27	23.0800	23.0800	23.0800	23.0800	-8.267%	2	136	+330.763%
2026-03-26	25.1600	25.1700	25.0000	25.1600	-13.211%	6	136	+295.151%
2026-03-25	28.9900	28.9900	28.9900	28.9900	-7.410%	2	136	+242.946%
2026-03-16	31.9500	31.9500	31.3100	31.3100	-11.976%	9	134	+217.534%
2026-03-10	35.5700	35.5700	35.5700	35.5700	-3.787%	1	128	+179.505%
2026-02-25	36.9700	36.9700	36.9700	36.9700	+19.181%	1	130	+168.921%
2026-02-23	31.0200	31.0200	31.0200	31.0200	-6.085%	50	130	+220.503%
2026-02-20	33.0300	33.0300	33.0300	33.0300	+2.993%	3	154	+200.999%
2026-02-19	32.0700	32.0700	32.0700	32.0700	-3.170%	1	154	+210.009%
2026-02-12	32.7100	33.1200	32.7100	33.1200	-5.641%	50	153	+200.181%
2026-02-11	35.2500	35.5600	34.9400	35.1000	-1.127%	90	103	+183.248%
2026-02-09	35.5000	35.5000	35.5000	35.5000	+9.029%	2	81	+180.056%
2026-02-06	33.5000	33.5000	32.5600	32.5600	-26.831%	22	81	+205.344%
2026-01-27	44.5000	44.5000	44.5000	44.5000	+8.722%	1	92	+123.416%
2026-01-08	40.9300	40.9300	40.9300	40.9300	-13.723%	1	93	+142.903%
2025-12-10	47.4500	47.4600	47.4300	47.4400	+2.751%	8	92	+109.570%
2025-12-03	46.1700	46.1700	46.1700	46.1700	+3.613%	4	93	+115.335%
2025-11-26	44.5600	44.5600	44.5600	44.5600	+7.477%	2	93	+123.115%
2025-11-25	41.4600	41.4600	41.4600	41.4600	+21.941%	2	93	+139.797%
2025-11-21	34.0000	34.0000	34.0000	34.0000	-10.714%	1	93	+192.412%
2025-11-18	38.0800	38.0800	38.0800	38.0800	-14.561%	2	93	+161.082%
2025-11-17	44.5700	44.5700	44.5700	44.5700	-3.465%	1	95	+123.065%
2025-11-14	44.9000	46.8900	44.8900	46.1700	+4.646%	22	95	+115.335%
2025-11-07	44.1200	44.1200	44.1200	44.1200	-9.497%	1	84	+125.340%
2025-11-04	50.3300	52.9500	48.7500	48.7500	-10.894%	100	83	+103.938%
2025-11-03	54.7100	54.7100	54.7100	54.7100	-1.883%	1	74	+81.722%
2025-10-29	55.8200	55.8200	55.7600	55.7600	+7.334%	4	74	+78.300%
2025-10-28	51.5400	51.9500	51.5400	51.9500	+16.532%	9	74	+91.376%
2025-10-24	44.5700	44.5800	44.5700	44.5800	+8.732%	4	83	+123.015%
2025-10-20	41.0000	41.0000	41.0000	41.0000	-3.004%	1	83	+142.488%
2025-10-09	42.2700	42.2700	42.2700	42.2700	-0.283%	1	83	+135.202%
2025-10-08	41.7800	42.3900	41.7800	42.3900	+2.764%	3	83	+134.536%
2025-10-06	41.2500	41.2500	41.2500	41.2500	+19.392%	2	83	+141.018%
2025-09-26	34.5500	34.5500	34.5500	34.5500	+0.641%	10	83	+187.757%
2025-09-25	34.3300	34.3300	34.3300	34.3300	-0.723%	1	84	+189.601%
2025-09-18	34.6500	34.6500	34.2000	34.5800	+9.534%	8	83	+187.507%
2025-09-17	31.5700	31.5700	31.5700	31.5700	-1.651%	1	75	+214.919%
2025-09-16	31.3400	32.1000	31.3400	32.1000	+0.094%	2	76	+209.720%
2025-09-15	30.8000	32.0700	30.8000	32.0700	+17.818%	2	77	+210.009%
2025-09-08	27.2200	27.2200	27.2200	27.2200	+5.381%	1	77	+265.246%
2025-09-05	25.8300	25.8300	25.8300	25.8300	+5.171%	1	77	+284.901%
2025-09-04	24.5600	24.5600	24.5600	24.5600	-8.631%	1	77	+304.805%
2025-08-28	26.9000	26.9000	26.8800	26.8800	+13.802%	2	76	+269.866%
2025-08-21	24.0200	24.6600	23.6200	23.6200	-0.798%	12	76	+320.914%
2025-08-20	23.5000	23.8100	23.5000	23.8100	-9.018%	6	78	+317.556%
2025-08-19	26.1700	26.1700	26.1700	26.1700	-11.438%	3	78	+279.901%
2025-08-13	29.5500	29.5500	29.5500	29.5500	+1.095%	1	79	+236.447%
2025-08-12	29.2300	29.2300	29.2300	29.2300	+4.207%	4	78	+240.130%
2025-08-11	28.0500	28.0500	28.0500	28.0500	-3.938%	1	74	+254.439%
2025-07-31	29.5000	29.5000	29.2000	29.2000	+7.590%	28	73	+240.479%
2025-07-28	27.1400	27.1400	27.1400	27.1400	+0.519%	1	73	+266.323%
2025-07-24	27.0000	27.0000	27.0000	27.0000	+7.143%	1	73	+268.222%
2025-07-16	25.2000	25.2000	25.2000	25.2000	+11.209%	1	74	+294.524%
2025-07-02	22.6600	22.6600	22.6600	22.6600	+2.072%	1	74	+338.747%
2025-06-27	23.6200	23.9100	22.2000	22.2000	+2.351%	13	75	+347.838%
2025-06-26	21.6900	21.6900	21.6900	21.6900	+1.450%	1	64	+358.368%
2025-06-25	21.3400	21.3800	21.3400	21.3800	+3.335%	6	64	+365.014%
2025-06-24	20.6900	20.6900	20.6900	20.6900	+14.246%	1	60	+380.522%
2025-06-20	18.1100	18.1100	18.1100	18.1100	-9.450%	2	59	+448.978%
2025-06-17	20.0000	20.0000	20.0000	20.0000	-4.306%	1	60	+397.100%
2025-06-10	20.8900	20.9000	20.8900	20.9000	+1.951%	5	60	+375.694%
2025-06-05	20.5000	20.5000	20.5000	20.5000	+8.179%	1	65	+384.976%
2025-05-20	18.9500	18.9500	18.9500	18.9500	+6.341%	1	66	+424.644%
2025-05-13	17.8200	17.8200	17.8200	17.8200	+46.185%	1	65	+457.912%
2025-05-07	12.0800	12.1900	12.0800	12.1900	-8.415%	2	65	+715.587%
2025-05-02	13.3000	13.3100	13.3000	13.3100	+11.009%	4	65	+646.957%
2025-05-01	11.9900	11.9900	11.9900	11.9900	+28.510%	1	65	+729.191%
2025-04-28	9.2600	9.3300	9.2600	9.3300	+10.939%	2	64	+965.595%
2025-04-24	8.4800	8.9000	8.3900	8.4100	-6.659%	144	65	+1,082.164%
2025-04-23	8.8500	9.0100	8.8500	9.0100	+48.191%	2	24	+1,003.441%
2025-04-21	6.0800	6.0800	6.0800	6.0800	-8.434%	3	25	+1,535.197%
2025-04-16	6.6400	6.6400	6.6400	6.6400	-19.515%	3	22	+1,397.289%
2025-04-10	8.2500	8.2500	8.2500	8.2500	+55.955%	1	19	+1,105.091%
2025-04-04	8.1500	8.1500	5.2900	5.2900	-27.335%	6	18	+1,779.395%
2025-04-03	7.2900	7.2900	7.2800	7.2800	-36.915%	5	16	+1,265.659%
2025-03-24	11.5400	11.5400	11.5400	11.5400	-1.114%	1	11	+761.525%
2025-03-19	11.4500	11.6700	11.4500	11.6700	+7.459%	3	11	+751.928%
2025-03-14	10.8600	10.8600	10.8600	10.8600	-4.401%	2	9	+815.470%
2025-03-11	11.3400	11.3600	11.2100	11.3600	+3.273%	4	8	+775.176%
2025-03-10	11.0000	11.0000	11.0000	11.0000	-18.458%	5	7	+803.818%
2025-03-06	13.4900	13.4900	13.4900	13.4900	-11.830%	1	1	+636.990%
2025-03-05	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	+549.804%