Dark

QQQ20271217C790
QQQ Dec 17 2027 790.00 Call (QQQ271217C00790000)
option OPRA

EOD

Aug 6, 2026

67.45-6.319%(-4.55)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	68.8300	68.8300	67.1400	67.4500	-6.319%	16	2,201	0.000%
2026-08-05	72.0000	72.0000	72.0000	72.0000	+28.571%	2	2,187	-6.319%
2026-08-03	56.0000	56.0000	56.0000	56.0000	-7.743%	1	2,189	+20.446%
2026-07-23	60.7000	60.7000	60.7000	60.7000	-10.788%	1	2,190	+11.120%
2026-07-21	68.3200	68.3200	68.0400	68.0400	-4.852%	2	2,191	-0.867%
2026-07-15	71.5100	71.5100	71.5100	71.5100	+3.159%	1	2,193	-5.678%
2026-07-13	69.3200	69.3400	69.3200	69.3200	-1.211%	5	2,193	-2.698%
2026-07-07	70.1200	70.1700	70.0800	70.1700	-22.267%	4	2,192	-3.876%
2026-06-22	90.2700	91.8300	88.7700	90.2700	+8.289%	4	2,196	-25.280%
2026-06-17	85.8600	86.2400	81.5000	83.3600	-0.903%	13	2,182	-19.086%
2026-06-16	91.2800	93.0000	84.1200	84.1200	-7.571%	35	2,182	-19.817%
2026-06-15	88.4800	91.0700	87.7700	91.0100	+25.791%	232	2,176	-25.887%
2026-06-11	67.0900	72.3500	67.0900	72.3500	+10.492%	4	2,176	-6.773%
2026-06-10	65.5200	65.5200	65.4800	65.4800	+3.037%	2	2,176	+3.009%
2026-06-09	77.9100	77.9100	63.5300	63.5500	-16.830%	8	2,176	+6.137%
2026-06-08	78.0500	78.0500	76.0100	76.4100	+8.229%	321	2,173	-11.726%
2026-06-05	80.5200	80.5200	70.1000	70.6000	-20.009%	56	2,007	-4.462%
2026-06-04	85.0600	88.4800	84.1900	88.2600	-1.933%	54	1,980	-23.578%
2026-06-03	90.3800	91.3800	89.6800	90.0000	-0.509%	1,954	1,954	-25.056%
2026-06-02	90.9700	91.0900	90.4300	90.4600	+1.208%	135	874	-25.437%
2026-06-01	88.3100	89.4500	87.6000	89.3800	+4.931%	139	874	-24.536%
2026-05-29	85.3000	85.3000	84.9100	85.1800	+9.669%	5	797	-20.815%
2026-05-26	76.4600	77.7600	76.4200	77.6700	+14.406%	34	794	-13.158%
2026-05-20	67.3400	67.8900	67.3400	67.8900	-5.182%	2	782	-0.648%
2026-05-13	71.6000	71.6000	71.6000	71.6000	+2.770%	1	782	-5.796%
2026-05-11	68.6500	69.6900	68.6500	69.6700	+5.561%	15	781	-3.186%
2026-05-08	66.4100	66.4500	66.0000	66.0000	+11.374%	6	783	+2.197%
2026-05-07	59.3600	59.3600	59.2600	59.2600	+4.294%	2	781	+13.820%
2026-05-06	54.7200	56.8200	54.7200	56.8200	+12.985%	4	780	+18.708%
2026-05-05	50.7600	50.7600	50.2900	50.2900	+10.527%	5	779	+34.122%
2026-05-01	45.4800	45.5200	45.1300	45.5000	+21.140%	5	782	+48.242%
2026-04-28	37.5600	37.5600	37.5600	37.5600	-8.234%	4	782	+79.579%
2026-04-27	40.9300	40.9300	40.9300	40.9300	+0.664%	40	782	+64.794%
2026-04-24	40.8300	40.8300	40.6600	40.6600	+9.360%	23	822	+65.888%
2026-04-23	37.2200	37.2200	37.1800	37.1800	+9.740%	2	842	+81.415%
2026-04-21	34.1000	34.1000	33.8800	33.8800	+0.654%	2	844	+99.085%
2026-04-20	33.6600	33.6600	33.6600	33.6600	+42.748%	1	844	+100.386%
2026-04-14	23.1000	23.6900	23.1000	23.5800	+6.745%	40	845	+186.047%
2026-04-13	22.0900	22.0900	22.0900	22.0900	+37.547%	1	805	+205.342%
2026-04-07	16.0600	16.0600	16.0600	16.0600	-1.533%	6	806	+319.988%
2026-04-01	16.2800	16.3100	16.2800	16.3100	+34.349%	100	806	+313.550%
2026-03-30	13.0700	13.0700	12.1400	12.1400	-8.308%	70	830	+455.601%
2026-03-27	13.4800	13.5900	13.2400	13.2400	-34.325%	4	817	+409.441%
2026-03-13	20.1600	20.1600	20.1600	20.1600	-4.410%	1	818	+234.573%
2026-03-11	21.0900	21.0900	21.0900	21.0900	+10.188%	1	817	+219.820%
2026-03-03	19.4400	19.4400	19.1400	19.1400	-0.932%	2	816	+252.403%
2026-02-23	19.3200	19.3200	19.3200	19.3200	-9.338%	1	817	+249.120%
2026-02-20	21.1300	21.3100	21.1300	21.3100	+8.947%	2	816	+216.518%
2026-02-19	19.5600	19.5600	19.5600	19.5600	-5.507%	1	816	+244.836%
2026-02-18	20.8500	20.8500	20.7000	20.7000	+7.254%	2	815	+225.845%
2026-02-17	18.8100	19.3900	18.8100	19.3000	-2.722%	22	814	+249.482%
2026-02-13	19.8400	19.8400	19.8400	19.8400	+6.324%	1	805	+239.970%
2026-02-12	18.6600	18.6600	18.6600	18.6600	-14.325%	1	805	+261.468%
2026-02-11	21.0500	21.9000	21.0500	21.7800	-4.974%	4	804	+209.688%
2026-02-10	22.8800	23.0100	22.7800	22.9200	-3.657%	66	802	+194.284%
2026-02-09	23.8100	23.8100	23.7900	23.7900	+17.366%	2	770	+183.522%
2026-02-05	20.2700	20.2700	20.2700	20.2700	-12.365%	1	770	+232.758%
2026-02-04	23.1300	23.1300	23.1300	23.1300	-14.333%	1	770	+191.613%
2026-01-16	27.0000	27.0000	27.0000	27.0000	+15.731%	1	769	+149.815%
2025-12-17	23.3300	23.3300	23.3300	23.3300	-26.704%	3	769	+189.113%
2025-12-10	31.8200	31.8300	31.8200	31.8300	+2.150%	2	772	+111.907%
2025-12-02	31.1600	31.1600	31.1600	31.1600	+2.940%	20	771	+116.463%
2025-12-01	30.2500	30.3700	30.2000	30.2700	+13.032%	88	771	+122.828%
2025-11-19	26.7800	26.7800	26.7800	26.7800	+0.942%	1	771	+151.867%
2025-11-18	26.5300	26.5300	26.5300	26.5300	-15.131%	1	770	+154.240%
2025-11-14	31.1800	31.2600	31.1800	31.2600	-4.695%	2	769	+115.771%
2025-11-04	32.8000	32.8000	32.8000	32.8000	-13.456%	1	768	+105.640%
2025-11-03	37.9700	38.0400	37.9000	37.9000	+35.551%	4	769	+77.968%
2025-10-08	27.9000	27.9600	27.9000	27.9600	+3.671%	2	768	+141.237%
2025-10-06	26.9700	26.9700	26.9700	26.9700	+20.402%	1	769	+150.093%
2025-09-30	22.4000	22.4000	22.4000	22.4000	-1.191%	5	769	+201.116%
2025-09-19	22.6700	22.6700	22.6700	22.6700	+3.563%	1	769	+197.530%
2025-09-18	21.8900	21.8900	21.8900	21.8900	+12.777%	1	768	+208.132%
2025-09-17	19.4100	19.4100	19.4100	19.4100	+27.279%	3	768	+247.501%
2025-09-05	15.2500	15.2500	15.2500	15.2500	+4.524%	1	765	+342.295%
2025-08-20	14.5900	14.5900	14.5900	14.5900	-7.775%	2	766	+362.303%
2025-08-19	15.8200	15.8200	15.8200	15.8200	-9.341%	2	764	+326.359%
2025-08-18	17.4500	17.4500	17.4500	17.4500	+22.028%	1	764	+286.533%
2025-08-05	14.3000	14.3000	14.3000	14.3000	-18.332%	1	764	+371.678%
2025-07-24	17.5100	17.5100	17.5100	17.5100	+7.029%	4	763	+285.208%
2025-07-23	16.3000	16.3600	16.3000	16.3600	+7.208%	7	759	+312.286%
2025-07-11	15.3000	15.3000	15.2600	15.2600	-1.739%	2	765	+342.005%
2025-07-10	15.5300	15.5300	15.5300	15.5300	+1.371%	5	764	+334.321%
2025-07-07	15.3200	15.3200	15.3200	15.3200	+17.665%	1	759	+340.274%
2025-06-26	13.2100	13.2100	13.0200	13.0200	+0.774%	2	759	+418.049%
2025-06-25	13.0100	13.3800	12.5500	12.9200	+1.413%	1,033	758	+422.059%
2025-06-24	12.3000	13.0300	12.3000	12.7400	+14.568%	394	242	+429.435%
2025-06-23	11.1200	11.1200	11.1200	11.1200	-3.304%	4	46	+506.565%
2025-06-18	11.5000	11.5000	11.5000	11.5000	-7.926%	6	36	+486.522%
2025-06-12	12.6000	12.6000	12.4900	12.4900	-3.178%	35	36	+440.032%
2025-06-11	12.9000	12.9000	12.9000	12.9000	0.000%	1	0	+422.868%