Dark

QQQ20271217C820
QQQ Dec 17 2027 820.00 Call (QQQ271217C00820000)
option OPRA

EOD

Aug 6, 2026

55.70-9.900%(-6.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	56.9700	57.5100	55.4500	55.7000	-9.900%	13	2,389	0.000%
2026-08-05	61.8200	61.8200	61.8200	61.8200	+30.230%	1	2,377	-9.900%
2026-08-03	47.4700	47.4700	47.4700	47.4700	+12.568%	1	2,376	+17.337%
2026-07-30	42.1700	42.1700	42.1700	42.1700	+19.835%	1	2,376	+32.084%
2026-07-29	37.6200	37.6200	35.1900	35.1900	-37.048%	4	2,376	+58.284%
2026-07-21	55.9000	55.9000	55.9000	55.9000	+9.802%	500	2,376	-0.358%
2026-07-17	50.9000	50.9100	50.9000	50.9100	-9.138%	2	1,899	+9.409%
2026-07-16	56.6400	56.6400	56.0300	56.0300	-8.597%	2	1,900	-0.589%
2026-07-15	61.3200	61.3200	58.9600	61.3000	-1.494%	143	2,024	-9.135%
2026-07-14	62.3600	62.3700	62.0300	62.2300	+5.761%	200	1,912	-10.493%
2026-07-13	59.5000	59.8200	58.8400	58.8400	-5.720%	5	1,712	-5.337%
2026-07-09	62.4400	62.4400	62.4100	62.4100	-5.711%	2	1,710	-10.751%
2026-07-06	64.9000	66.7000	64.8200	66.1900	+4.450%	23	1,711	-15.848%
2026-07-02	63.3700	63.3700	63.3700	63.3700	-9.251%	5	1,711	-12.104%
2026-07-01	69.8500	69.8500	69.8300	69.8300	-2.322%	2	1,711	-20.235%
2026-06-30	71.5600	71.5600	71.4900	71.4900	+7.246%	2	1,709	-22.087%
2026-06-24	66.6600	66.6600	66.6600	66.6600	-3.251%	1	1,708	-16.442%
2026-06-23	67.4600	69.0000	66.7500	68.9000	-14.047%	8	1,709	-19.158%
2026-06-22	80.1600	80.1600	80.1600	80.1600	+9.553%	3	1,705	-30.514%
2026-06-17	72.7800	73.1700	72.5800	73.1700	+2.379%	4	1,701	-23.876%
2026-06-16	73.6400	73.7000	71.2200	71.4700	-7.266%	59	1,701	-22.065%
2026-06-15	78.1200	78.1200	77.0700	77.0700	+17.021%	5	1,673	-27.728%
2026-06-12	66.6200	66.6200	63.9700	65.8600	+7.985%	17	1,673	-15.427%
2026-06-11	61.0100	61.0100	60.9200	60.9900	+12.073%	11	1,673	-8.674%
2026-06-10	55.5000	58.4300	54.2200	54.4200	-16.457%	142	1,668	+2.352%
2026-06-09	65.1400	65.1400	65.1400	65.1400	+0.525%	2	1,600	-14.492%
2026-06-08	64.4300	64.8000	64.3600	64.8000	+3.201%	21	1,600	-14.043%
2026-06-05	67.1500	68.1200	62.7700	62.7900	-17.087%	140	1,594	-11.292%
2026-06-04	72.9100	75.8300	71.4900	75.7300	-2.372%	407	1,610	-26.449%
2026-06-03	78.0700	78.0700	77.0600	77.5700	+1.744%	4	1,528	-28.194%
2026-06-02	73.6900	76.5700	73.6900	76.2400	+6.021%	11	1,526	-26.941%
2026-05-29	71.2100	71.9100	71.2100	71.9100	+2.597%	4	1,533	-22.542%
2026-05-28	69.4400	70.0900	69.4400	70.0900	+5.637%	3	1,531	-20.531%
2026-05-27	66.3500	66.3500	66.3500	66.3500	+2.408%	1	1,530	-16.051%
2026-05-26	64.7900	64.7900	64.7900	64.7900	+13.012%	1	1,530	-14.030%
2026-05-22	57.3300	57.3300	57.3300	57.3300	-7.413%	1	1,529	-2.843%
2026-05-14	59.2000	61.9700	59.2000	61.9200	+4.436%	13	1,528	-10.045%
2026-05-13	54.7200	59.2900	54.7200	59.2900	+18.604%	718	1,315	-6.055%
2026-05-12	54.1300	54.1300	49.9900	49.9900	-12.559%	6	1,315	+11.422%
2026-05-11	57.1700	57.1700	57.1700	57.1700	+5.150%	1	1,315	-2.571%
2026-05-08	54.3700	54.3700	54.3700	54.3700	+18.608%	4	1,315	+2.446%
2026-05-07	45.8400	45.8400	45.8400	45.8400	+2.550%	4	1,315	+21.510%
2026-05-06	42.7300	44.7000	42.7300	44.7000	+14.969%	14	1,315	+24.609%
2026-05-05	38.7300	39.1600	38.7300	38.8800	+8.603%	4	1,318	+43.261%
2026-05-01	35.1500	36.2500	35.1500	35.8000	+17.032%	8	1,316	+55.587%
2026-04-29	30.5900	30.5900	30.5900	30.5900	-3.502%	1	1,316	+82.086%
2026-04-27	31.7000	31.7000	31.7000	31.7000	-0.814%	1	1,315	+75.710%
2026-04-24	29.5700	32.2800	29.5700	31.9600	+12.973%	2,132	1,315	+74.280%
2026-04-23	27.9600	28.2900	27.9600	28.2900	+3.855%	3	290	+96.889%
2026-04-22	27.2400	27.2400	27.2400	27.2400	+91.966%	14	290	+104.479%
2026-04-09	14.1900	14.1900	14.0900	14.1900	+2.233%	3	290	+292.530%
2026-04-08	14.2400	14.2400	13.8800	13.8800	+22.399%	4	289	+301.297%
2026-04-01	11.3400	11.3400	11.3400	11.3400	+5.685%	1	290	+391.182%
2026-03-31	10.7300	10.7300	10.7300	10.7300	+10.733%	2	289	+419.105%
2026-03-30	9.6900	9.6900	9.6900	9.6900	-5.922%	11	291	+474.819%
2026-03-27	10.3000	10.3000	10.3000	10.3000	-13.153%	1	291	+440.777%
2026-03-20	11.8600	11.8600	11.8600	11.8600	-14.120%	2	290	+369.646%
2026-03-03	13.8100	13.8100	13.8100	13.8100	-5.669%	11	290	+303.331%
2026-02-19	14.6400	14.6400	14.6400	14.6400	+2.235%	1	290	+280.464%
2026-02-17	14.4700	14.4700	14.3200	14.3200	-12.093%	2	290	+288.966%
2026-02-10	16.2900	16.2900	16.2900	16.2900	-18.955%	1	290	+241.928%
2026-01-30	21.7000	21.7000	20.1000	20.1000	+0.601%	175	290	+177.114%
2025-12-29	19.9800	19.9800	19.9800	19.9800	-0.893%	1	131	+178.779%
2025-12-19	19.9600	20.2000	19.9600	20.1600	+1.870%	105	132	+176.290%
2025-12-17	19.7900	19.7900	19.7900	19.7900	-2.127%	1	36	+181.455%
2025-12-15	20.2200	20.2200	20.2200	20.2200	-4.623%	1	36	+175.470%
2025-12-12	21.5700	21.5700	21.2000	21.2000	-13.115%	2	36	+162.736%
2025-12-10	24.3700	24.4100	24.3600	24.4000	+4.096%	34	34	+128.279%
2025-11-17	24.1100	24.6500	22.9300	23.4400	-6.052%	4	24	+137.628%
2025-11-14	24.4500	24.9500	24.4500	24.9500	-3.668%	2	24	+123.246%
2025-11-10	25.9000	25.9000	25.9000	25.9000	+17.036%	20	24	+115.058%
2025-11-07	22.1300	22.1300	22.1300	22.1300	-21.385%	2	36	+151.695%
2025-10-28	26.6400	28.1500	26.6400	28.1500	+55.783%	2	35	+97.869%
2025-10-10	17.4300	18.0700	17.4300	18.0700	-14.360%	21	34	+208.246%
2025-10-08	21.1000	21.1000	21.1000	21.1000	+4.819%	5	53	+163.981%
2025-10-06	20.1300	20.1300	20.1300	20.1300	+10.000%	20	58	+176.701%
2025-10-01	18.3000	18.3000	18.3000	18.3000	-0.055%	10	38	+204.372%
2025-09-22	18.3100	18.3100	18.3100	18.3100	+8.087%	1	28	+204.205%
2025-09-19	16.9400	16.9400	16.9400	16.9400	+3.104%	1	27	+228.808%
2025-09-18	16.4300	16.4300	16.4300	16.4300	+19.058%	10	26	+239.014%
2025-09-17	13.8000	13.8000	13.8000	13.8000	-6.757%	1	16	+303.623%
2025-09-16	14.8300	14.8300	14.8000	14.8000	+11.195%	4	15	+276.351%
2025-09-12	13.3000	13.3100	13.2500	13.3100	+14.741%	4	11	+318.482%
2025-09-08	12.0400	12.4500	11.5000	11.6000	-3.654%	4	12	+380.172%
2025-08-28	12.0200	12.0400	12.0200	12.0400	+3.793%	2	13	+362.625%
2025-08-06	11.6000	11.6000	11.6000	11.6000	+8.411%	1	12	+380.172%
2025-08-01	10.2000	10.7000	10.2000	10.7000	-18.631%	7	11	+420.561%
2025-07-29	13.1500	13.1500	13.1500	13.1500	+4.365%	1	5	+323.574%
2025-07-24	12.6000	12.6000	12.6000	12.6000	+10.623%	1	4	+342.063%
2025-07-10	11.2200	11.3900	11.1900	11.3900	0.000%	6	3	+389.025%