Dark

QQQ20271217C780
QQQ Dec 17 2027 780.00 Call (QQQ271217C00780000)
option OPRA

EOD

Aug 6, 2026

71.73-1.537%(-1.12)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	73.7500	73.7500	71.5100	71.7300	-1.537%	18	1,330	0.000%
2026-08-04	72.8500	72.8500	72.8500	72.8500	+52.438%	1	1,313	-1.537%
2026-07-29	49.6300	50.8800	47.7900	47.7900	-22.645%	3	1,312	+50.094%
2026-07-24	63.2500	63.2500	60.7000	61.7800	-2.862%	5	1,311	+16.106%
2026-07-23	64.0500	64.0500	63.6000	63.6000	-12.877%	4	1,311	+12.783%
2026-07-22	73.0000	73.0000	73.0000	73.0000	+6.151%	1	1,312	-1.740%
2026-07-20	69.1700	69.1700	68.6700	68.7700	-16.134%	4	1,311	+4.304%
2026-07-06	82.0000	82.0000	82.0000	82.0000	-8.226%	1	1,315	-12.524%
2026-06-30	89.4100	89.4100	89.3500	89.3500	+10.390%	6	1,315	-19.720%
2026-06-26	80.9400	80.9400	80.9400	80.9400	+1.760%	4	1,315	-11.379%
2026-06-24	83.5400	83.5400	79.5400	79.5400	-16.274%	4	1,311	-9.819%
2026-06-18	95.0000	95.0000	95.0000	95.0000	+3.261%	2	1,278	-24.495%
2026-06-17	90.5600	92.0000	90.0600	92.0000	-4.137%	13	1,278	-22.033%
2026-06-15	94.5200	95.9700	93.8900	95.9700	+13.749%	22	1,278	-25.258%
2026-06-12	82.7800	84.3700	82.6600	84.3700	+14.014%	8	1,278	-14.982%
2026-06-11	73.4200	74.0000	73.4200	74.0000	+6.444%	2	1,278	-3.068%
2026-06-10	75.8700	76.5700	69.5200	69.5200	-2.085%	216	1,277	+3.179%
2026-06-09	71.4800	71.7000	65.5300	71.0000	-11.250%	14	1,276	+1.028%
2026-06-08	82.5900	82.5900	80.0000	80.0000	+1.330%	16	1,275	-10.338%
2026-06-05	85.7900	86.9100	78.9500	78.9500	-17.034%	12	1,260	-9.145%
2026-06-04	89.4600	95.4400	88.4800	95.1600	-1.061%	646	1,261	-24.622%
2026-06-03	97.1300	97.1800	96.0800	96.1800	+1.242%	208	910	-25.421%
2026-06-02	94.9900	96.1600	94.9900	95.0000	+1.604%	266	710	-24.495%
2026-06-01	93.1100	93.5000	92.4000	93.5000	+4.586%	136	539	-23.283%
2026-05-29	90.4800	90.4800	89.4000	89.4000	+22.248%	138	614	-19.765%
2026-05-21	73.1300	73.1300	73.1300	73.1300	+1.697%	1	522	-1.914%
2026-05-20	71.5500	71.9100	71.5500	71.9100	-8.651%	2	522	-0.250%
2026-05-14	79.7200	79.7200	78.7200	78.7200	+3.023%	2	522	-8.880%
2026-05-13	76.1600	76.4100	76.1600	76.4100	+12.153%	2	519	-6.125%
2026-05-12	68.2300	68.2700	66.6900	68.1300	+10.853%	10	519	+5.284%
2026-05-06	57.9500	61.4600	57.9500	61.4600	+25.429%	76	519	+16.710%
2026-05-01	49.0000	49.0000	49.0000	49.0000	+11.111%	1	512	+46.388%
2026-04-27	44.1000	44.1000	44.1000	44.1000	+11.167%	1	512	+62.653%
2026-04-23	39.6700	39.6700	39.6700	39.6700	+11.464%	4	512	+80.817%
2026-04-20	35.5900	35.5900	35.5900	35.5900	+9.914%	4	512	+101.545%
2026-04-16	32.3800	32.3800	32.3800	32.3800	+3.484%	10	512	+121.526%
2026-04-15	30.7000	31.2900	30.7000	31.2900	+18.075%	11	517	+129.243%
2026-04-14	26.5000	26.5000	26.5000	26.5000	+21.005%	1	517	+170.679%
2026-04-08	21.9000	21.9000	21.9000	21.9000	+17.932%	1	517	+227.534%
2026-04-06	18.5700	18.5700	18.5700	18.5700	+3.454%	1	518	+286.268%
2026-04-01	17.9500	17.9500	17.9500	17.9500	+30.072%	1	517	+299.610%
2026-03-30	14.3300	14.3500	13.8000	13.8000	-3.497%	60	517	+419.783%
2026-03-27	14.3000	14.3000	14.3000	14.3000	-15.584%	1	520	+401.608%
2026-03-26	17.3700	17.3700	16.8600	16.9400	-8.234%	30	520	+323.436%
2026-03-24	18.4600	18.4600	18.4600	18.4600	+2.556%	2	535	+288.570%
2026-03-20	18.0000	18.0000	18.0000	18.0000	-16.589%	1	535	+298.500%
2026-03-17	21.7800	21.7800	21.5800	21.5800	+0.232%	2	534	+232.391%
2026-03-16	21.6000	21.6000	21.5300	21.5300	-7.198%	3	533	+233.163%
2026-03-04	23.2000	23.2000	23.2000	23.2000	+10.476%	1	535	+209.181%
2026-03-03	21.0000	21.0000	21.0000	21.0000	-7.570%	30	535	+241.571%
2026-02-27	22.7200	22.7200	22.7200	22.7200	+3.320%	1	535	+215.713%
2026-02-19	21.9900	21.9900	21.9900	21.9900	-3.679%	1	536	+226.194%
2026-02-18	22.7100	22.8900	22.7100	22.8300	+5.891%	178	535	+214.192%
2026-02-17	20.0200	21.6000	20.0200	21.5600	-4.980%	10	446	+232.699%
2026-02-13	22.6900	22.6900	22.6900	22.6900	-9.095%	1	444	+216.130%
2026-02-11	23.4200	24.9600	23.4200	24.9600	+1.919%	13	444	+187.380%
2026-02-10	24.4900	24.4900	24.4900	24.4900	-2.040%	2	441	+192.895%
2026-02-09	25.0000	25.0000	25.0000	25.0000	+3.306%	2	440	+186.920%
2026-02-04	24.2000	24.2000	24.2000	24.2000	-13.879%	1	438	+196.405%
2026-02-03	28.1000	28.1000	28.1000	28.1000	-3.436%	1	438	+155.267%
2026-01-29	29.1000	29.1000	29.1000	29.1000	-11.658%	1	438	+146.495%
2026-01-27	32.9400	32.9400	32.9400	32.9400	+6.258%	25	438	+117.760%
2026-01-13	31.0000	31.0000	31.0000	31.0000	+3.644%	1	420	+131.387%
2026-01-06	30.1600	30.1600	29.9100	29.9100	+1.218%	2	420	+139.819%
2025-12-12	29.5500	29.5500	29.5500	29.5500	-14.595%	1	420	+142.741%
2025-12-10	34.5800	34.6000	34.5800	34.6000	+17.288%	2	419	+107.312%
2025-11-25	29.5000	29.5000	29.5000	29.5000	+7.664%	16	419	+143.153%
2025-11-21	27.4000	27.4000	27.4000	27.4000	-24.829%	10	411	+161.788%
2025-11-10	35.5400	36.4500	35.5400	36.4500	+14.371%	3	406	+96.790%
2025-11-07	31.3100	31.8700	29.3000	31.8700	-13.397%	4	408	+125.071%
2025-11-05	36.8000	36.8000	36.8000	36.8000	+0.272%	16	407	+94.918%
2025-11-04	36.8500	36.8500	36.7000	36.7000	-10.159%	3	393	+95.450%
2025-10-31	40.8500	40.8500	40.8500	40.8500	+5.556%	1	394	+75.594%
2025-10-30	38.7000	38.7000	38.7000	38.7000	+1.923%	1	394	+85.349%
2025-10-28	36.4000	37.9700	36.4000	37.9700	+7.564%	3	393	+88.912%
2025-10-27	35.3000	35.3000	35.3000	35.3000	+26.297%	1	390	+103.201%
2025-10-13	27.9500	27.9500	27.9500	27.9500	+9.180%	2	390	+156.637%
2025-10-10	26.1000	26.1000	25.6000	25.6000	-4.192%	4	390	+180.195%
2025-09-22	26.7200	26.7200	26.7200	26.7200	+11.333%	1	389	+168.451%
2025-09-19	24.0000	24.0000	24.0000	24.0000	+0.587%	1	389	+198.875%
2025-09-18	23.8600	23.8600	23.8600	23.8600	+9.954%	1	389	+200.629%
2025-09-17	21.6700	21.7000	21.6700	21.7000	+0.231%	2	389	+230.553%
2025-09-15	21.3500	21.6500	21.3500	21.6500	+6.598%	4	388	+231.316%
2025-09-12	19.4600	20.3100	19.3700	20.3100	+11.166%	3	387	+253.176%
2025-09-08	18.1900	18.2700	18.1900	18.2700	+1.783%	3	386	+292.611%
2025-08-28	17.9500	17.9500	17.9500	17.9500	+18.874%	1	386	+299.610%
2025-08-20	15.1000	15.1000	15.1000	15.1000	-27.229%	2	386	+375.033%
2025-08-14	20.7500	20.7500	20.7500	20.7500	+1.865%	1	386	+245.687%
2025-08-13	20.7400	20.9600	20.3700	20.3700	+2.775%	3	385	+252.135%
2025-08-12	19.8200	19.8200	19.8200	19.8200	+19.470%	1	385	+261.907%
2025-08-04	16.5900	16.5900	16.5900	16.5900	-11.473%	2	385	+332.369%
2025-07-29	18.7400	18.7400	18.7400	18.7400	+14.618%	1	383	+282.764%
2025-07-07	16.3500	16.3500	16.3500	16.3500	+3.481%	1	383	+338.716%
2025-07-01	15.8000	15.8000	15.8000	15.8000	-4.242%	1	382	+353.987%
2025-06-30	16.4100	16.5000	16.4100	16.5000	+8.055%	3	382	+334.727%
2025-06-27	15.8100	15.8100	15.2700	15.2700	+7.158%	2	381	+369.745%
2025-06-25	14.2000	14.5600	14.1200	14.2500	+1.713%	762	381	+403.368%
2025-06-10	14.4000	14.4000	14.0100	14.0100	0.000%	4	0	+411.991%