Dark

QQQ20271217C770
QQQ Dec 17 2027 770.00 Call (QQQ271217C00770000)
option OPRA

EOD

Aug 6, 2026

76.30+13.711%(+9.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	77.7100	78.3800	75.9700	76.3000	+13.711%	21	2,704	0.000%
2026-08-03	63.5300	67.1000	63.5300	67.1000	+11.945%	1,502	2,703	+13.711%
2026-07-30	59.9400	59.9400	59.9400	59.9400	+18.693%	1	2,246	+27.294%
2026-07-29	50.7700	50.7700	50.5000	50.5000	-9.009%	4	2,246	+51.089%
2026-07-28	55.5000	55.5000	55.5000	55.5000	-10.484%	1	2,248	+37.477%
2026-07-27	62.0000	62.0000	62.0000	62.0000	-6.373%	1	2,248	+23.065%
2026-07-24	66.5300	66.5300	66.2200	66.2200	-2.703%	2	2,247	+15.222%
2026-07-23	68.0600	68.0600	68.0600	68.0600	-6.549%	1	2,246	+12.107%
2026-07-20	72.8300	72.8300	72.8300	72.8300	+3.013%	1	2,245	+4.765%
2026-07-17	71.0500	71.0500	70.7000	70.7000	-9.359%	2	2,245	+7.921%
2026-07-08	78.0000	78.0000	78.0000	78.0000	-1.166%	5	2,245	-2.179%
2026-07-07	78.9200	78.9200	78.9200	78.9200	-8.233%	2	2,246	-3.320%
2026-06-25	89.0000	89.0000	86.0000	86.0000	-2.759%	2	2,244	-11.279%
2026-06-24	87.0100	88.4400	85.2200	88.4400	-0.874%	3	2,244	-13.727%
2026-06-23	90.0200	90.0200	89.2200	89.2200	-11.356%	3	2,243	-14.481%
2026-06-18	100.3900	100.6500	100.3900	100.6500	+16.237%	2	2,244	-24.193%
2026-06-12	86.4000	86.5900	86.4000	86.5900	+17.410%	4	2,244	-11.884%
2026-06-10	77.7600	78.3100	73.7500	73.7500	-2.084%	81	2,244	+3.458%
2026-06-09	75.7800	75.7800	70.1300	75.3200	-11.430%	21	2,294	+1.301%
2026-06-08	85.0100	85.0400	85.0100	85.0400	-13.726%	2	2,283	-10.278%
2026-06-04	94.0900	98.5700	93.8600	98.5700	-2.319%	446	2,282	-22.593%
2026-06-03	101.2100	101.7900	99.8300	100.9100	-0.708%	88	1,852	-24.388%
2026-06-02	100.2300	101.6300	99.8300	101.6300	+2.574%	1,525	1,801	-24.924%
2026-06-01	93.6200	99.0800	93.6200	99.0800	+5.303%	2	1,388	-22.992%
2026-05-29	95.4300	95.4300	94.0900	94.0900	+1.664%	136	1,387	-18.907%
2026-05-28	92.6200	92.7000	92.0700	92.5500	+2.040%	136	1,429	-17.558%
2026-05-27	90.7000	90.7000	90.7000	90.7000	+17.426%	1	1,321	-15.877%
2026-05-21	77.2400	77.2400	77.2400	77.2400	+10.343%	1	1,321	-1.217%
2026-05-18	69.6300	70.0000	69.6300	70.0000	-13.644%	136	1,321	+9.000%
2026-05-13	80.8300	81.0600	80.8300	81.0600	+15.800%	2	1,322	-5.872%
2026-05-12	70.7800	70.8900	70.0000	70.0000	-9.910%	139	1,359	+9.000%
2026-05-11	77.7000	77.7000	77.7000	77.7000	+5.000%	13	1,359	-1.802%
2026-05-08	73.3700	74.6700	73.3400	74.0000	+7.433%	17	1,314	+3.108%
2026-05-07	68.8800	68.8800	68.8800	68.8800	+19.500%	1	1,321	+10.772%
2026-05-05	57.7300	57.7300	57.6400	57.6400	+7.257%	2	1,320	+32.373%
2026-05-04	53.7400	53.7400	53.7400	53.7400	+19.902%	1	1,321	+41.980%
2026-04-28	44.8200	44.8200	44.8200	44.8200	+2.235%	1	1,322	+70.237%
2026-04-23	43.8400	43.8400	43.8400	43.8400	+12.410%	13	1,321	+74.042%
2026-04-21	40.1500	40.1500	39.0000	39.0000	+0.593%	4	1,305	+95.641%
2026-04-20	38.8000	38.8000	38.7700	38.7700	-4.695%	5	1,305	+96.802%
2026-04-17	39.5000	40.6800	39.5000	40.6800	+6.856%	5	1,306	+87.561%
2026-04-16	37.4000	38.0700	37.4000	38.0700	+54.819%	2	1,302	+100.420%
2026-04-08	24.5900	24.5900	24.5900	24.5900	+49.030%	1	1,301	+210.289%
2026-03-31	16.5000	16.5000	16.5000	16.5000	+9.127%	1	1,301	+362.424%
2026-03-30	15.9100	15.9100	15.1200	15.1200	-6.087%	4	1,302	+404.630%
2026-03-27	16.1000	16.1000	16.1000	16.1000	-14.589%	1	1,302	+373.913%
2026-03-26	19.4500	19.6000	18.4100	18.8500	-8.981%	72	1,301	+304.775%
2026-03-20	20.7100	20.7100	20.7100	20.7100	-21.937%	4	1,263	+268.421%
2026-03-05	27.0800	27.0800	26.1800	26.5300	+4.945%	3	1,263	+187.599%
2026-03-02	25.2800	25.2800	25.2800	25.2800	-8.406%	1	1,263	+201.820%
2026-02-25	27.6000	27.6000	27.6000	27.6000	+14.952%	15	1,277	+176.449%
2026-02-19	24.0100	24.0100	24.0100	24.0100	-6.503%	1	1,277	+217.784%
2026-02-18	25.7300	25.7300	25.6800	25.6800	+8.629%	2	1,276	+197.118%
2026-02-17	22.7000	23.9900	22.7000	23.6400	-4.136%	137	1,275	+222.758%
2026-02-13	24.8800	24.8800	24.6600	24.6600	+1.356%	3	1,252	+209.408%
2026-02-12	26.8500	26.8500	24.3300	24.3300	-10.420%	8	1,252	+213.605%
2026-02-11	27.0300	27.3500	25.5800	27.1600	-2.302%	1,128	1,249	+180.928%
2026-02-10	27.6500	27.9000	27.6400	27.8000	-7.333%	9	1,390	+174.460%
2026-02-03	30.0000	30.0000	30.0000	30.0000	-13.018%	5	1,391	+154.333%
2026-02-02	34.4900	34.4900	34.4900	34.4900	+9.319%	1	1,386	+121.224%
2026-01-29	31.5500	31.5500	31.5500	31.5500	+9.132%	1	1,386	+141.838%
2026-01-20	29.5000	29.5000	28.9100	28.9100	-14.086%	2	1,388	+163.923%
2026-01-15	33.6500	33.6500	33.6500	33.6500	+6.825%	1	1,388	+126.746%
2026-01-14	31.9200	31.9200	30.4000	31.5000	-9.457%	7	1,389	+142.222%
2026-01-12	34.4800	34.7900	34.4800	34.7900	+11.008%	4	1,384	+119.316%
2026-01-05	31.3400	31.3400	31.3400	31.3400	+4.467%	4	1,385	+143.459%
2026-01-02	30.0000	30.0000	30.0000	30.0000	0.000%	5	1,381	+154.333%
2025-12-31	30.0000	30.0000	30.0000	30.0000	-4.973%	4	1,372	+154.333%
2025-12-29	31.5700	31.5700	31.5700	31.5700	-3.367%	1	1,372	+141.685%
2025-12-23	32.6700	32.6700	32.6700	32.6700	+8.900%	5	1,373	+133.548%
2025-12-18	30.0000	30.0000	30.0000	30.0000	+5.895%	1	1,368	+154.333%
2025-12-17	28.4400	28.4400	28.3300	28.3300	-12.938%	50	1,369	+169.326%
2025-12-12	33.4000	33.4000	32.5200	32.5400	-5.954%	5	1,386	+134.481%
2025-11-26	34.6000	34.6000	34.6000	34.6000	+30.026%	1	1,385	+120.520%
2025-11-21	26.6100	26.6100	26.6100	26.6100	-9.980%	1	1,385	+186.734%
2025-11-20	35.0000	35.0000	29.5600	29.5600	-5.408%	5	1,385	+158.119%
2025-11-19	31.2500	31.2500	31.2500	31.2500	-0.128%	1	1,386	+144.160%
2025-11-18	31.2200	31.3300	30.5100	31.2900	-14.532%	50	1,386	+143.848%
2025-11-17	35.8300	36.6100	35.8300	36.6100	+0.109%	20	1,372	+108.413%
2025-11-14	31.7400	36.5700	31.7400	36.5700	+2.437%	9	1,362	+108.641%
2025-11-13	35.7000	35.7000	35.7000	35.7000	-7.990%	1	1,358	+113.725%
2025-11-10	38.8000	38.8000	38.8000	38.8000	+14.421%	2	1,359	+96.649%
2025-11-07	33.9100	33.9100	33.9100	33.9100	-4.667%	1	1,357	+125.007%
2025-11-06	35.5700	35.5700	35.5700	35.5700	-16.776%	1	1,357	+114.507%
2025-10-31	42.7400	42.7400	42.7400	42.7400	-3.521%	5	1,358	+78.521%
2025-10-29	44.6600	44.6600	44.3000	44.3000	+3.699%	15	1,363	+72.235%
2025-10-28	43.0600	43.0600	42.7200	42.7200	+11.250%	2	1,350	+78.605%
2025-10-27	38.4000	38.4000	38.4000	38.4000	+18.154%	2	1,353	+98.698%
2025-10-23	32.5000	32.5000	32.5000	32.5000	+7.438%	1	1,353	+134.769%
2025-10-22	32.3500	32.4000	30.2500	30.2500	-8.333%	4	1,352	+152.231%
2025-10-20	33.0000	33.0000	33.0000	33.0000	+5.939%	2	1,352	+131.212%
2025-10-17	31.1500	31.1500	31.1500	31.1500	+2.805%	2	1,351	+144.944%
2025-10-14	28.5000	30.3000	28.5000	30.3000	-1.910%	3	1,353	+151.815%
2025-10-13	30.8900	30.8900	30.8900	30.8900	+8.806%	1	1,351	+147.006%
2025-10-10	30.1100	30.1100	28.3900	28.3900	-12.295%	3	1,350	+168.757%
2025-10-08	32.3700	32.3700	32.3700	32.3700	+4.419%	1	1,348	+135.712%
2025-10-07	31.0000	31.0000	31.0000	31.0000	-3.125%	1	1,347	+146.129%
2025-10-06	31.0000	32.0000	31.0000	32.0000	+5.263%	26	1,347	+138.438%
2025-10-03	30.4000	30.4000	30.4000	30.4000	-0.686%	1	1,348	+150.987%
2025-10-02	29.5500	30.6100	29.3000	30.6100	+7.404%	26	1,349	+149.265%
2025-10-01	28.5000	28.5000	28.5000	28.5000	+2.703%	1	1,323	+167.719%
2025-09-30	27.8900	27.8900	27.7500	27.7500	+2.022%	2	1,324	+174.955%
2025-09-26	26.4200	27.2000	26.4200	27.2000	+0.629%	2	1,324	+180.515%
2025-09-25	27.0300	27.0300	27.0300	27.0300	-0.552%	1	1,323	+182.279%
2025-09-24	28.8000	28.8000	27.1800	27.1800	-2.963%	5	1,322	+180.721%
2025-09-23	28.0000	28.0100	27.9000	28.0100	+5.858%	1,006	1,320	+172.403%
2025-09-19	26.4600	26.4600	26.4600	26.4600	+1.926%	5	314	+188.360%
2025-09-18	25.9600	25.9600	25.9600	25.9600	+8.665%	4	319	+193.914%
2025-09-17	23.8900	23.8900	23.8900	23.8900	-1.647%	5	323	+219.380%
2025-09-16	24.2900	24.2900	24.2900	24.2900	+8.777%	1	328	+214.121%
2025-09-12	22.2900	22.3700	22.2900	22.3300	+3.716%	3	327	+241.693%
2025-09-11	21.0200	21.5300	21.0200	21.5300	+7.542%	31	325	+254.389%
2025-09-09	20.0200	20.0200	20.0200	20.0200	+22.672%	2	325	+281.119%
2025-09-02	16.3200	16.3200	16.3200	16.3200	-14.060%	1	323	+367.525%
2025-08-25	18.9900	18.9900	18.9900	18.9900	+9.138%	1	324	+301.790%
2025-08-21	17.4000	17.4000	17.4000	17.4000	-1.136%	1	323	+338.506%
2025-08-20	17.6000	17.6000	17.6000	17.6000	-9.232%	1	322	+333.523%
2025-08-19	19.2200	19.3900	19.2200	19.3900	-10.439%	4	322	+293.502%
2025-08-12	21.6500	21.6500	21.6500	21.6500	+1.500%	1	321	+252.425%
2025-08-11	21.1500	21.3300	21.1500	21.3300	+6.650%	2	322	+257.712%
2025-08-07	20.0000	20.0000	20.0000	20.0000	+12.296%	1	320	+281.500%
2025-08-05	18.4600	18.4600	17.8100	17.8100	+6.328%	5	320	+328.411%
2025-08-01	16.7500	16.7500	16.7500	16.7500	-20.804%	1	319	+355.522%
2025-07-29	21.2900	21.2900	21.1500	21.1500	+1.977%	2	318	+260.757%
2025-07-25	20.7400	20.7400	20.7400	20.7400	+1.816%	1	319	+267.888%
2025-07-21	20.8800	20.8800	20.3700	20.3700	+4.838%	3	319	+274.570%
2025-07-15	20.7500	20.7500	19.4300	19.4300	+8.608%	2	316	+292.692%
2025-07-10	17.8900	17.8900	17.8900	17.8900	-5.793%	5	315	+326.495%
2025-07-07	18.9900	18.9900	18.9900	18.9900	-3.112%	5	310	+301.790%
2025-07-03	19.8000	19.8000	19.6000	19.6000	+19.585%	9	314	+289.286%
2025-06-27	18.0000	18.0000	16.3900	16.3900	-0.727%	2	314	+365.528%
2025-06-26	16.5100	16.5100	16.5100	16.5100	+3.188%	1	313	+362.144%
2025-06-10	16.0000	16.0000	16.0000	16.0000	+3.226%	1	313	+376.875%
2025-06-05	15.6200	15.6200	15.5000	15.5000	-0.322%	3	312	+392.258%
2025-06-03	14.2100	15.5500	14.2100	15.5500	+11.310%	703	310	+390.675%
2025-06-02	12.6100	14.0000	12.4500	13.9700	+1.896%	705	702	+446.170%
2025-05-21	14.8000	14.8000	13.7100	13.7100	-4.260%	4	7	+456.528%
2025-05-20	14.3000	14.3200	14.3000	14.3200	+10.069%	4	4	+432.821%
2025-05-15	13.9900	14.6000	13.0100	13.0100	0.000%	4	1	+486.472%