Dark

QQQ20271217C795
QQQ Dec 17 2027 795.00 Call (QQQ271217C00795000)
option OPRA

EOD

Aug 6, 2026

66.19+37.581%(+18.08)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	66.7400	67.3100	65.0700	66.1900	+37.581%	19	457	0.000%
2026-07-28	49.7000	49.7800	48.1100	48.1100	-27.293%	11	441	+37.581%
2026-07-21	66.1700	66.1700	66.1700	66.1700	+14.521%	1	431	+0.030%
2026-07-17	57.8900	57.8900	57.7800	57.7800	-16.683%	2	432	+14.555%
2026-07-15	69.8600	69.9900	69.3500	69.3500	-1.533%	3	433	-4.557%
2026-07-14	70.4300	70.4300	70.4300	70.4300	+7.889%	1	433	-6.020%
2026-07-08	63.7500	65.4600	63.7500	65.2800	-2.915%	4	433	+1.394%
2026-07-07	67.2300	67.2400	67.1900	67.2400	-11.526%	4	435	-1.562%
2026-07-06	76.0100	76.2800	75.7900	76.0000	-8.993%	24	435	-12.908%
2026-06-30	83.5100	83.5100	83.5000	83.5100	+13.557%	3	425	-20.740%
2026-06-26	73.5300	73.5500	73.5300	73.5400	-3.084%	3	425	-9.995%
2026-06-24	77.6300	78.1500	75.8800	75.8800	-2.153%	7	425	-12.770%
2026-06-23	80.3200	80.3200	77.5500	77.5500	-12.836%	3	424	-14.649%
2026-06-22	92.0000	92.0000	86.7200	88.9700	+14.446%	354	422	-25.604%
2026-06-17	83.5400	83.9600	77.7400	77.7400	-6.473%	11	464	-14.857%
2026-06-16	88.9800	90.2400	82.8900	83.1200	-6.333%	666	464	-20.368%
2026-06-15	85.4000	90.1500	84.9400	88.7400	+16.167%	334	566	-25.411%
2026-06-12	76.4700	76.4700	76.3900	76.3900	+7.972%	104	566	-13.353%
2026-06-11	70.8000	70.8700	70.7500	70.7500	+11.365%	8	566	-6.445%
2026-06-10	63.5800	63.5800	63.5300	63.5300	+5.602%	2	558	+4.187%
2026-06-09	77.8300	77.8300	60.1600	60.1600	-19.324%	20	1,561	+10.023%
2026-06-08	73.5700	75.1400	73.2700	74.5700	+9.888%	71	1,571	-11.238%
2026-06-05	78.7000	80.1000	67.8600	67.8600	-21.919%	2,555	1,508	-2.461%
2026-06-04	82.9800	87.7900	81.7000	86.9100	-2.894%	483	1,030	-23.841%
2026-06-03	89.5000	89.5000	89.5000	89.5000	+1.027%	1	766	-26.045%
2026-06-02	88.5800	88.6100	88.5800	88.5900	+3.060%	135	766	-25.285%
2026-06-01	85.9600	85.9600	85.9300	85.9600	+6.690%	135	766	-22.999%
2026-05-28	80.6300	80.6300	80.5500	80.5700	+8.673%	4	631	-17.848%
2026-05-26	74.1600	74.1600	74.0600	74.1400	+4.393%	16	631	-10.723%
2026-05-14	71.2300	71.2300	71.0200	71.0200	+3.573%	7	631	-6.801%
2026-05-13	68.5700	68.5700	68.5700	68.5700	+1.600%	3	627	-3.471%
2026-05-11	67.4900	67.4900	67.4900	67.4900	+19.367%	1	627	-1.926%
2026-05-07	56.3200	56.5400	56.3200	56.5400	+49.775%	2	628	+17.068%
2026-04-29	37.6600	37.8500	37.6600	37.7500	+1.560%	5	629	+75.338%
2026-04-28	36.2400	37.3100	35.9500	37.1700	-6.373%	16	630	+78.074%
2026-04-27	38.9000	39.7300	38.9000	39.7000	+0.253%	5	630	+66.725%
2026-04-24	37.4500	39.6000	37.4500	39.6000	+11.080%	4	632	+67.146%
2026-04-23	34.8800	35.6500	34.8800	35.6500	+58.163%	2	636	+85.666%
2026-04-14	22.5400	22.5400	22.5400	22.5400	+14.242%	1	638	+193.656%
2026-04-10	19.7900	19.7900	19.7300	19.7300	+28.117%	198	637	+235.479%
2026-04-01	15.5300	15.5300	15.4000	15.4000	+30.952%	100	637	+329.805%
2026-03-30	12.6100	12.6100	11.7100	11.7600	-38.462%	72	680	+462.840%
2026-02-26	19.3000	19.3000	19.1100	19.1100	-4.114%	4	680	+246.363%
2026-02-24	19.9300	19.9300	19.9300	19.9300	+1.116%	1	678	+232.112%
2026-02-18	19.6100	19.7100	19.6100	19.7100	+6.771%	2	678	+235.819%
2026-02-17	17.6800	18.5700	17.6800	18.4600	-3.351%	234	678	+258.559%
2026-02-12	19.1000	19.1000	19.1000	19.1000	-5.679%	1	563	+246.545%
2026-02-11	20.0500	20.3800	20.0500	20.2500	-6.337%	92	563	+226.864%
2026-02-10	21.7500	21.7500	21.6200	21.6200	-2.481%	2	517	+206.152%
2026-02-09	22.0500	22.1700	22.0500	22.1700	+7.674%	2	516	+198.557%
2026-02-06	20.5900	20.5900	20.5900	20.5900	+3.728%	1	516	+221.467%
2026-02-05	19.8500	19.8500	19.8500	19.8500	-13.845%	1	515	+233.451%
2026-02-03	24.9700	24.9700	23.0400	23.0400	-5.263%	4	514	+187.283%
2026-01-14	24.3100	24.3200	24.2500	24.3200	-4.440%	4	514	+172.163%
2026-01-06	25.4500	25.4500	25.4500	25.4500	+0.236%	1	516	+160.079%
2025-12-15	25.3900	25.3900	25.3900	25.3900	-4.189%	1	516	+160.693%
2025-12-12	26.5000	26.5000	26.5000	26.5000	-13.058%	1	516	+149.774%
2025-12-10	30.4500	30.4800	30.4500	30.4800	+0.362%	2	515	+117.159%
2025-12-04	30.3700	30.3700	30.3700	30.3700	+0.763%	20	515	+117.945%
2025-12-02	30.0600	30.1400	29.6900	30.1400	+4.726%	4	535	+119.608%
2025-12-01	28.8600	28.9300	28.7800	28.7800	-0.415%	44	535	+129.986%
2025-11-28	28.9000	28.9000	28.9000	28.9000	-1.163%	1	535	+129.031%
2025-11-17	29.2400	29.2400	29.2400	29.2400	-3.307%	1	535	+126.368%
2025-11-13	29.7800	30.2400	29.7800	30.2400	-6.954%	25	535	+118.882%
2025-11-12	32.5000	32.5000	32.5000	32.5000	+41.366%	5	535	+103.662%
2025-11-07	27.1600	27.1600	22.9900	22.9900	-32.442%	2	540	+187.908%
2025-11-05	34.0300	34.0300	34.0300	34.0300	-13.100%	1	541	+94.505%
2025-10-29	39.1600	39.1600	39.1600	39.1600	+26.608%	1	541	+69.025%
2025-10-27	30.5400	30.9300	30.5400	30.9300	+15.930%	3	543	+113.999%
2025-10-08	25.5000	26.6800	25.5000	26.6800	+10.248%	4	543	+148.088%
2025-10-07	24.2000	24.2000	24.2000	24.2000	-6.310%	1	547	+173.512%
2025-10-06	25.8300	25.8300	25.8300	25.8300	+29.864%	1	547	+156.252%
2025-09-18	19.8900	19.8900	19.8900	19.8900	+4.850%	1	548	+232.780%
2025-09-16	18.9700	18.9700	18.9700	18.9700	+46.486%	1	548	+248.919%
2025-09-02	12.9500	12.9500	12.9500	12.9500	-15.359%	1	548	+411.120%
2025-08-29	15.3000	15.3000	15.3000	15.3000	-0.131%	76	547	+332.614%
2025-08-28	15.4400	15.4400	15.3200	15.3200	+9.821%	3	547	+332.050%
2025-08-21	13.9500	13.9500	13.9500	13.9500	-8.824%	3	546	+374.480%
2025-08-19	15.6500	15.6500	15.3000	15.3000	-7.831%	8	543	+332.614%
2025-08-18	16.6000	16.6000	16.6000	16.6000	+2.786%	3	540	+298.735%
2025-08-12	16.1500	16.1500	16.1500	16.1500	0.000%	1	540	+309.845%
2025-08-08	16.1500	16.1500	16.1500	16.1500	+12.544%	1	539	+309.845%
2025-08-07	14.3500	14.3500	14.3500	14.3500	0.000%	1	541	+361.254%
2025-08-04	14.3500	14.3500	14.3500	14.3500	+6.296%	3	541	+361.254%
2025-08-01	13.3000	13.5000	13.3000	13.5000	-21.784%	5	541	+390.296%
2025-07-31	17.2600	17.2600	17.2600	17.2600	+4.988%	1	536	+283.488%
2025-07-30	16.5500	16.5500	16.0700	16.4400	+2.622%	33	536	+302.616%
2025-07-29	16.0200	16.0200	16.0200	16.0200	+0.125%	20	536	+313.171%
2025-07-24	16.0000	16.0000	16.0000	16.0000	+4.235%	47	536	+313.688%
2025-07-23	15.3500	15.3500	15.3500	15.3500	-0.968%	1	536	+331.205%
2025-07-22	15.5000	15.5000	15.5000	15.5000	-3.547%	10	535	+327.032%
2025-07-21	16.1000	16.1000	16.0700	16.0700	+7.133%	6	535	+311.886%
2025-07-17	14.5000	15.0000	14.5000	15.0000	+5.783%	2	535	+341.267%
2025-07-16	14.1800	14.1800	14.1800	14.1800	-2.543%	1	535	+366.784%
2025-07-14	14.5500	14.5500	14.5500	14.5500	-1.689%	1	535	+354.914%
2025-07-10	14.8000	14.8000	14.8000	14.8000	+2.069%	1	535	+347.230%
2025-07-07	14.6300	15.3800	14.5000	14.5000	-5.537%	95	534	+356.483%
2025-07-03	15.3500	15.3500	15.3500	15.3500	+12.868%	1	468	+331.205%
2025-07-02	13.3600	13.8600	13.1500	13.6000	-1.449%	6	468	+386.691%
2025-06-30	13.7500	14.1400	13.7500	13.8000	+1.396%	42	468	+379.638%
2025-06-27	13.1000	13.6100	13.1000	13.6100	+3.106%	42	440	+386.334%
2025-06-26	12.2900	13.4400	12.2900	13.2000	+8.911%	10	400	+401.439%
2025-06-25	12.4900	12.7900	11.8800	12.1200	+1.169%	370	395	+446.122%
2025-06-24	11.6500	12.2600	11.6500	11.9800	+6.489%	440	237	+452.504%
2025-06-23	10.5700	11.2600	10.2000	11.2500	+5.634%	28	81	+488.356%
2025-06-20	11.4000	11.4000	10.6500	10.6500	-3.182%	4	60	+521.502%
2025-06-18	11.2000	11.2000	11.0000	11.0000	-0.452%	12	70	+501.727%
2025-06-17	11.5800	11.7500	11.0000	11.0500	-6.277%	7	70	+499.005%
2025-06-16	11.9500	12.1600	11.7900	11.7900	-5.072%	6	63	+461.408%
2025-06-13	12.4200	12.4200	12.4200	12.4200	+3.500%	2	58	+432.931%
2025-06-12	12.0000	12.4300	12.0000	12.0000	0.000%	24	57	+451.583%
2025-06-11	12.5200	13.0000	11.8900	12.0000	0.000%	17	0	+451.583%
2025-06-10	11.8600	12.5000	11.8500	12.0000	0.000%	156	0	+451.583%