Dark

QQQ20271217C775
QQQ Dec 17 2027 775.00 Call (QQQ271217C00775000)
option OPRA

EOD

Aug 6, 2026

74.10-9.213%(-7.52)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	75.4300	76.0800	73.7200	74.1000	-9.213%	22	2,771	0.000%
2026-08-04	75.1200	81.6200	75.1200	81.6200	+27.911%	7	2,750	-9.213%
2026-08-03	63.8100	63.8100	63.8100	63.8100	+8.650%	1	2,753	+16.126%
2026-07-30	56.8100	58.7300	56.8100	58.7300	+3.873%	4	2,754	+26.171%
2026-07-28	57.5000	57.5000	56.5400	56.5400	-2.517%	11	2,753	+31.058%
2026-07-27	58.0000	58.0000	58.0000	58.0000	-9.375%	1	2,752	+27.759%
2026-07-24	64.0000	64.0000	64.0000	64.0000	-9.821%	1	2,753	+15.781%
2026-07-20	71.1500	71.2000	70.7700	70.9700	-15.743%	6	2,752	+4.410%
2026-07-09	84.2300	84.2300	84.2300	84.2300	+12.367%	2	2,757	-12.027%
2026-07-08	74.9600	74.9600	74.9600	74.9600	-11.489%	1	2,757	-1.147%
2026-06-24	84.6900	84.6900	84.6900	84.6900	-4.585%	1	2,758	-12.504%
2026-06-23	88.7600	88.7600	88.7600	88.7600	-7.097%	1	2,757	-16.516%
2026-06-18	95.5400	95.5400	95.5400	95.5400	-2.916%	3	2,754	-22.441%
2026-06-15	98.3300	98.5100	98.2800	98.4100	+34.074%	4	2,754	-24.703%
2026-06-11	73.6600	73.6600	73.4000	73.4000	+2.500%	2	2,754	+0.954%
2026-06-10	71.9000	71.9000	71.6100	71.6100	-2.252%	3	2,754	+3.477%
2026-06-09	73.6200	73.6200	69.9500	73.2600	-12.598%	7	2,757	+1.147%
2026-06-08	83.8200	83.8200	83.8200	83.8200	+3.750%	1	2,756	-11.596%
2026-06-05	86.7200	86.9000	80.7900	80.7900	-16.771%	8	2,756	-8.281%
2026-06-04	91.8900	97.0700	90.8700	97.0700	-1.100%	10	2,752	-23.663%
2026-06-03	97.4400	99.4000	96.8200	98.1500	+0.071%	61	2,748	-24.503%
2026-06-02	97.6600	98.5200	97.2000	98.0800	+0.595%	706	2,727	-24.449%
2026-06-01	97.5000	97.5000	97.5000	97.5000	+4.918%	1	2,340	-24.000%
2026-05-29	92.1800	92.9300	92.1800	92.9300	+9.239%	139	2,339	-20.263%
2026-05-27	88.3100	88.3100	85.0700	85.0700	+13.487%	6	2,339	-12.895%
2026-05-21	74.9600	74.9600	74.9600	74.9600	+11.448%	1	2,338	-1.147%
2026-05-18	67.6700	67.6700	67.2600	67.2600	-10.475%	139	2,338	+10.169%
2026-05-15	75.1300	75.1300	75.1300	75.1300	-8.534%	1	2,344	-1.371%
2026-05-14	81.8200	82.1400	81.8200	82.1400	+5.348%	3	2,279	-9.788%
2026-05-13	78.4200	78.5700	77.9700	77.9700	+16.286%	115	2,219	-4.963%
2026-05-12	68.3400	68.3400	67.0500	67.0500	-9.952%	5	2,219	+10.515%
2026-05-11	74.7200	74.7200	74.4600	74.4600	+3.417%	2	2,219	-0.483%
2026-05-08	72.0000	72.0000	72.0000	72.0000	+13.208%	1	2,222	+2.917%
2026-05-07	64.6500	65.7500	62.8000	63.6000	+23.280%	14	2,222	+16.509%
2026-05-01	51.5900	51.5900	51.5900	51.5900	+12.250%	1	2,219	+43.632%
2026-04-29	44.1400	46.0300	44.1300	45.9600	-0.109%	14	2,224	+61.227%
2026-04-24	45.9900	46.0800	45.9900	46.0100	+20.131%	34	2,225	+61.052%
2026-04-21	38.0000	38.9200	37.9600	38.3000	+58.003%	12	2,231	+93.473%
2026-04-10	24.8200	24.8200	24.2400	24.2400	+49.815%	2	2,231	+205.693%
2026-03-31	18.2000	18.2000	16.1800	16.1800	+8.883%	20	2,230	+357.973%
2026-03-30	15.2600	15.2600	14.8600	14.8600	-18.531%	38	2,230	+398.654%
2026-03-26	18.3000	18.3000	18.1800	18.2400	-22.449%	58	2,230	+306.250%
2026-03-17	23.5200	23.5200	23.5200	23.5200	+4.302%	1	2,230	+215.051%
2026-03-03	22.1700	22.5500	21.5100	22.5500	-6.237%	5	2,230	+228.603%
2026-02-27	24.0500	24.0500	24.0500	24.0500	-1.797%	16	2,232	+208.108%
2026-02-20	24.6900	24.6900	24.4900	24.4900	+1.576%	2	2,232	+202.572%
2026-02-18	24.1600	24.3100	23.8400	24.1100	+7.490%	8	2,232	+207.341%
2026-02-17	21.6100	22.5900	21.6000	22.4300	-5.835%	118	2,229	+230.361%
2026-02-12	24.7600	25.3900	23.4000	23.8200	-9.015%	52	2,171	+211.083%
2026-02-11	25.3500	26.1900	24.6100	26.1800	+6.770%	764	2,221	+183.040%
2026-02-06	24.4800	24.5200	24.4800	24.5200	-19.869%	2	1,863	+202.202%
2026-01-30	31.9900	31.9900	30.5000	30.6000	-2.548%	3	1,863	+142.157%
2026-01-29	31.4000	31.4000	31.4000	31.4000	+10.486%	1	1,863	+135.987%
2026-01-21	27.1700	28.4200	27.1700	28.4200	+0.531%	26	1,864	+160.732%
2026-01-20	28.2700	28.2700	28.2700	28.2700	-7.037%	1	1,839	+162.115%
2025-12-29	30.4100	30.4100	30.4100	30.4100	+12.338%	1	1,839	+143.670%
2025-12-17	27.1400	27.1400	27.0400	27.0700	-21.763%	50	1,838	+173.735%
2025-12-11	34.6000	34.6000	34.6000	34.6000	+2.065%	1	1,816	+114.162%
2025-12-01	34.1800	34.1800	33.7500	33.9000	+17.708%	1,252	1,817	+118.584%
2025-11-21	28.8000	28.8000	28.8000	28.8000	-1.538%	3	566	+157.292%
2025-11-20	28.8500	29.2500	28.8500	29.2500	-8.508%	18	569	+153.333%
2025-11-18	31.9700	31.9700	31.9700	31.9700	-10.623%	1	553	+131.780%
2025-11-10	35.7700	35.7700	35.7700	35.7700	+29.884%	25	553	+107.157%
2025-11-07	32.0600	32.0600	27.5400	27.5400	-20.174%	2	553	+169.063%
2025-11-06	34.5000	34.5000	34.5000	34.5000	-19.166%	35	552	+114.783%
2025-10-29	43.0600	43.0600	42.6800	42.6800	+8.078%	2	566	+73.618%
2025-10-28	37.9200	39.4900	37.9200	39.4900	+41.036%	3	568	+87.642%
2025-10-10	32.5500	32.5500	28.0000	28.0000	-0.533%	26	568	+164.643%
2025-10-01	28.1500	28.1500	28.1500	28.1500	+2.364%	25	574	+163.233%
2025-09-22	27.5000	27.5000	27.5000	27.5000	+7.843%	10	591	+169.455%
2025-09-19	25.5000	25.5000	25.5000	25.5000	+2.286%	4	581	+190.588%
2025-09-18	24.9100	24.9300	24.9100	24.9300	+11.995%	60	585	+197.232%
2025-09-15	22.2600	22.2600	22.2600	22.2600	+11.411%	1	551	+232.884%
2025-09-10	20.0300	20.0300	19.9700	19.9800	+12.563%	4	550	+270.871%
2025-09-04	17.4000	17.7500	17.4000	17.7500	-9.346%	2	550	+317.465%
2025-08-11	19.9000	20.3500	19.5800	19.5800	-2.441%	8	550	+278.447%
2025-08-08	18.1600	20.3800	18.1600	20.0700	+27.025%	50	557	+269.208%
2025-08-01	15.8500	15.8500	15.8000	15.8000	-17.665%	14	568	+368.987%
2025-07-31	20.9000	20.9100	19.1900	19.1900	-4.050%	3	567	+286.139%
2025-07-25	20.0000	20.0000	20.0000	20.0000	+7.991%	4	565	+270.500%
2025-07-23	18.8500	18.8500	18.5200	18.5200	+1.758%	11	561	+300.108%
2025-07-22	18.2000	18.2000	18.2000	18.2000	+1.111%	1	551	+307.143%
2025-07-16	17.8000	18.0000	17.8000	18.0000	+2.857%	7	550	+311.667%
2025-07-11	17.5000	17.5000	17.5000	17.5000	-5.405%	1	557	+323.429%
2025-07-03	18.0000	18.7000	18.0000	18.5000	+10.911%	22	571	+300.541%
2025-07-02	16.5500	16.6800	16.5500	16.6800	+2.963%	15	571	+344.245%
2025-07-01	17.0000	17.0000	16.0000	16.2000	-5.484%	21	571	+357.407%
2025-06-30	17.2000	17.2000	16.9400	17.1400	+2.145%	38	551	+332.322%
2025-06-27	16.7800	16.7800	16.7800	16.7800	+7.702%	31	543	+341.597%
2025-06-26	15.6400	15.6400	15.5800	15.5800	+4.775%	8	574	+375.610%
2025-06-25	14.8700	14.8700	14.8700	14.8700	+18.486%	1	574	+398.319%
2025-06-23	11.9300	13.3000	11.9300	12.5500	+1.047%	9	573	+490.438%
2025-06-20	13.6600	13.6600	11.7900	12.4200	-8.000%	102	572	+496.618%
2025-06-18	13.7000	13.7500	13.4200	13.5000	-5.923%	13	559	+448.889%
2025-06-13	14.5000	14.5000	14.3500	14.3500	-2.712%	4	559	+416.376%
2025-06-12	14.7500	14.8500	14.5300	14.7500	-1.667%	6	557	+402.373%
2025-06-11	15.0000	15.0000	15.0000	15.0000	-0.067%	2	552	+394.000%
2025-06-10	14.5500	15.0100	14.5500	15.0100	+3.304%	4	552	+393.671%
2025-06-09	15.0000	15.0000	14.5300	14.5300	-0.548%	74	555	+409.979%
2025-06-06	14.7000	14.7000	14.6100	14.6100	-0.612%	8	555	+407.187%
2025-06-05	14.7600	15.5600	14.6000	14.7000	+2.797%	33	558	+404.082%
2025-06-04	14.2100	14.3500	14.1900	14.3000	+0.210%	74	516	+418.182%
2025-06-03	13.5600	14.5000	13.5500	14.2700	+7.455%	707	516	+419.271%
2025-06-02	11.9600	13.3000	11.8000	13.2800	+12.542%	758	875	+457.982%
2025-05-30	12.0000	12.0000	11.7500	11.8000	-9.648%	104	220	+527.966%
2025-05-28	13.8000	13.8000	13.0600	13.0600	+8.833%	28	172	+467.381%
2025-05-23	11.4300	12.0000	11.4300	12.0000	-5.288%	6	144	+517.500%
2025-05-22	12.6700	12.6700	12.6700	12.6700	-3.060%	1	144	+484.846%
2025-05-21	13.5900	14.1400	13.0700	13.0700	-3.897%	7	143	+466.947%
2025-05-20	13.6900	13.6900	13.6000	13.6000	-2.857%	2	138	+444.853%
2025-05-19	13.0900	14.1000	13.0200	14.0000	-0.568%	8	137	+429.286%
2025-05-16	14.0500	14.1300	14.0500	14.0800	+3.911%	20	131	+426.278%
2025-05-15	13.5100	14.2600	12.3400	13.5500	0.000%	188	129	+446.863%