Dark

QQQ20271217C745
QQQ Dec 17 2027 745.00 Call (QQQ271217C00745000)
option OPRA

EOD

Aug 4, 2026

92.20+30.447%(+21.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	91.0000	92.2000	91.0000	92.2000	+30.447%	3	826	0.000%
2026-07-30	70.5700	70.6800	70.5700	70.6800	+1.698%	2	828	+30.447%
2026-07-28	66.7500	69.5000	66.7500	69.5000	-4.138%	2	1,107	+32.662%
2026-07-27	72.5000	72.5000	72.5000	72.5000	-2.159%	96	1,105	+27.172%
2026-07-24	72.9800	77.0000	72.9800	74.1000	-17.077%	1,134	1,105	+24.426%
2026-07-21	86.6000	89.3600	86.2000	89.3600	+8.158%	912	1,481	+3.178%
2026-07-20	83.7500	84.1500	82.6200	82.6200	-2.213%	7	996	+11.595%
2026-07-17	82.4000	84.4900	82.4000	84.4900	-1.756%	917	999	+9.125%
2026-07-16	88.8300	88.8300	86.0000	86.0000	-11.185%	3	1,386	+7.209%
2026-07-14	95.0000	97.0500	93.7600	96.8300	+5.491%	6	1,384	-4.782%
2026-07-13	92.3900	93.0800	91.7900	91.7900	-7.414%	5	1,384	+0.447%
2026-07-10	99.1400	99.1400	99.1400	99.1400	+1.163%	1	1,380	-7.000%
2026-07-09	98.0000	98.0000	98.0000	98.0000	-2.865%	1	1,381	-5.918%
2026-07-06	98.7200	100.9100	98.6800	100.8900	+6.898%	24	1,383	-8.613%
2026-07-02	94.3800	94.3800	94.3800	94.3800	-10.633%	2	1,372	-2.310%
2026-07-01	104.9900	105.6100	104.6500	105.6100	-4.546%	8	1,372	-12.698%
2026-06-30	108.0000	110.6500	108.0000	110.6400	+8.545%	3	1,383	-16.667%
2026-06-29	101.9300	101.9300	101.9300	101.9300	+10.793%	2	1,383	-9.546%
2026-06-26	96.0000	96.6100	92.0000	92.0000	-10.024%	1,172	1,385	+0.217%
2026-06-23	100.7300	102.2500	100.1800	102.2500	-10.307%	75	749	-9.829%
2026-06-22	118.0000	118.0000	114.0000	114.0000	-1.273%	2	764	-19.123%
2026-06-18	115.0300	115.4700	115.0300	115.4700	+11.662%	2	1,219	-20.152%
2026-06-17	104.0000	104.1000	103.0000	103.4100	-3.201%	1,083	1,219	-10.840%
2026-06-16	108.8500	108.8500	106.4800	106.8300	-6.617%	45	1,219	-13.695%
2026-06-15	113.1400	114.7600	113.1400	114.4000	+12.999%	1,113	238	-19.406%
2026-06-12	101.2600	101.3300	101.2400	101.2400	+19.120%	4	238	-8.929%
2026-06-10	86.5500	86.5500	84.9900	84.9900	-4.848%	62	238	+8.483%
2026-06-09	83.2600	89.3200	82.7400	89.3200	-8.829%	19	238	+3.224%
2026-06-08	98.9300	98.9300	97.8100	97.9700	+8.626%	3	229	-5.890%
2026-06-05	101.7000	101.7000	90.1900	90.1900	-18.039%	5	230	+2.229%
2026-06-04	107.9500	110.0400	107.9500	110.0400	-4.313%	2	226	-16.212%
2026-06-02	111.0000	115.0000	110.5000	115.0000	+2.041%	19	226	-19.826%
2026-06-01	111.0000	112.7000	111.0000	112.7000	+5.298%	2	233	-18.190%
2026-05-29	108.8900	110.0100	107.0300	107.0300	+1.249%	8	233	-13.856%
2026-05-28	105.7100	105.7100	105.7100	105.7100	+4.570%	3	231	-12.780%
2026-05-26	101.0900	101.0900	101.0900	101.0900	+12.773%	1	234	-8.794%
2026-05-21	89.6400	89.6400	89.6400	89.6400	+11.868%	2	235	+2.856%
2026-05-19	80.3000	80.3000	80.0000	80.1300	-16.505%	8	235	+15.063%
2026-05-14	94.4400	95.9700	94.2000	95.9700	+4.565%	136	243	-3.928%
2026-05-13	91.8400	91.8400	91.7800	91.7800	+10.127%	135	271	+0.458%
2026-05-12	83.3400	83.3400	83.0400	83.3400	-7.441%	30	271	+10.631%
2026-05-11	90.0400	90.0400	90.0400	90.0400	+3.364%	3	271	+2.399%
2026-05-08	86.7100	87.1900	85.8700	87.1100	+11.195%	157	271	+5.843%
2026-05-07	77.3800	78.5000	77.3800	78.3400	+16.873%	139	371	+17.692%
2026-05-05	67.0300	67.0300	67.0300	67.0300	+16.675%	3	258	+37.550%
2026-04-30	57.5200	57.5200	57.4500	57.4500	+6.094%	2	255	+60.487%
2026-04-28	54.0300	54.1500	54.0300	54.1500	-7.452%	30	267	+70.268%
2026-04-27	58.5600	58.5600	58.0600	58.5100	+1.019%	116	254	+57.580%
2026-04-24	57.8300	57.9200	57.8300	57.9200	+18.204%	2	201	+59.185%
2026-04-21	48.8200	49.0400	48.8200	49.0000	+32.755%	21	215	+88.163%
2026-04-14	36.9100	36.9100	36.9100	36.9100	+8.019%	1	215	+149.797%
2026-04-13	33.0600	34.1700	33.0600	34.1700	+11.339%	4	214	+169.827%
2026-04-08	31.4500	31.4500	30.6900	30.6900	+24.756%	3	211	+200.424%
2026-03-26	24.6300	24.6300	24.6000	24.6000	-19.159%	2	212	+274.797%
2026-03-16	30.4900	30.4900	30.4300	30.4300	-0.098%	2	213	+202.990%
2026-03-12	30.4600	30.4600	30.4600	30.4600	+1.028%	1	213	+202.692%
2026-03-09	30.1500	30.1500	30.1500	30.1500	-0.692%	20	214	+205.804%
2026-03-03	30.3600	30.3600	30.3600	30.3600	-2.254%	1	214	+203.689%
2026-02-27	31.0600	31.0600	31.0600	31.0600	+0.129%	5	213	+196.845%
2026-02-19	31.0500	31.0500	31.0200	31.0200	-1.586%	2	213	+197.228%
2026-02-12	31.1000	31.5200	31.1000	31.5200	-4.629%	4	213	+192.513%
2026-02-11	32.3200	33.7700	32.2800	33.0500	-8.169%	178	213	+178.971%
2026-02-09	35.7500	35.9900	35.7500	35.9900	+1.380%	2	172	+156.182%
2026-01-20	35.5000	35.5000	35.5000	35.5000	-0.084%	10	172	+159.718%
2025-12-17	35.5700	35.5700	35.5300	35.5300	-23.967%	4	162	+159.499%
2025-12-05	46.7300	46.7300	46.7300	46.7300	+5.248%	4	160	+97.304%
2025-12-03	44.4000	44.4000	44.4000	44.4000	+1.788%	4	164	+107.658%
2025-11-17	43.4300	43.6200	43.4300	43.6200	+7.359%	6	160	+111.371%
2025-11-07	39.0000	40.6300	39.0000	40.6300	-23.049%	41	160	+126.926%
2025-11-03	52.8000	52.8000	52.8000	52.8000	+5.685%	1	158	+74.621%
2025-10-28	50.0000	50.0000	49.9600	49.9600	+7.210%	2	158	+84.548%
2025-10-27	46.6000	46.6000	46.6000	46.6000	+21.830%	11	156	+97.854%
2025-10-17	38.3000	38.3000	38.2500	38.2500	+17.512%	2	156	+141.046%
2025-09-18	32.7800	32.8700	32.5500	32.5500	+6.547%	14	156	+183.257%
2025-09-16	30.5500	30.5500	30.5500	30.5500	+22.347%	8	143	+201.800%
2025-08-19	24.9700	24.9700	24.9700	24.9700	-11.767%	3	143	+269.243%
2025-08-13	28.3000	28.3000	28.3000	28.3000	+1.071%	1	143	+225.795%
2025-08-12	28.0000	28.0000	28.0000	28.0000	+40.421%	20	142	+229.286%
2025-06-24	19.9400	19.9400	19.9400	19.9400	+26.443%	1	122	+362.387%
2025-05-23	15.7700	15.7700	15.7700	15.7700	+22.248%	2	123	+484.654%
2025-05-08	12.9000	12.9000	12.9000	12.9000	+12.174%	1	123	+614.729%
2025-05-07	11.5000	11.5000	11.5000	11.5000	-10.436%	1	124	+701.739%
2025-05-02	12.6100	12.8400	12.6100	12.8400	+33.472%	4	125	+618.069%
2025-04-29	9.6000	9.6200	9.6000	9.6200	+3.888%	2	126	+858.420%
2025-04-25	9.0600	9.2600	8.9700	9.2600	+13.899%	8	125	+895.680%
2025-04-24	8.0100	8.1300	8.0100	8.1300	-4.689%	2	124	+1,034.071%
2025-04-23	8.3500	8.5300	8.3500	8.5300	+48.348%	2	124	+980.891%
2025-04-21	5.7500	5.7500	5.7500	5.7500	-3.523%	3	124	+1,503.478%
2025-04-17	5.9600	5.9600	5.9600	5.9600	-5.096%	1	124	+1,446.980%
2025-04-16	6.5000	6.5000	6.2800	6.2800	-19.176%	4	124	+1,368.153%
2025-04-14	7.7700	7.7700	7.7700	7.7700	-6.611%	1	126	+1,086.615%
2025-04-11	8.3200	8.3200	8.3200	8.3200	+22.895%	10	125	+1,008.173%
2025-04-09	6.7700	6.7700	6.7700	6.7700	+47.174%	10	121	+1,261.891%
2025-04-07	4.5500	4.6000	4.5500	4.6000	-45.882%	110	130	+1,904.348%
2025-04-02	8.3000	8.5000	8.3000	8.5000	+1.190%	2	21	+984.706%
2025-04-01	8.4000	8.4000	8.4000	8.4000	-0.474%	1	20	+997.619%
2025-03-28	9.0000	9.0000	8.4400	8.4400	-20.302%	4	19	+992.417%
2025-03-12	10.5900	10.5900	10.5900	10.5900	-1.854%	4	17	+770.633%
2025-03-11	10.8500	10.8700	10.7700	10.7900	0.000%	26	13	+754.495%