Dark

QQQ20271217C850
QQQ Dec 17 2027 850.00 Call (QQQ271217C00850000)
option OPRA

EOD

Aug 6, 2026

44.00-9.278%(-4.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	46.5900	46.7600	44.0000	44.0000	-9.278%	15	1,450	0.000%
2026-08-05	51.2400	51.2400	48.5000	48.5000	-5.825%	5	1,450	-9.278%
2026-08-04	47.2100	51.5000	47.2100	51.5000	+32.629%	97	1,449	-14.563%
2026-08-03	38.0400	38.8300	38.0400	38.8300	+11.773%	16	1,398	+13.314%
2026-07-31	34.7400	34.7400	34.7400	34.7400	+10.286%	1	1,398	+26.655%
2026-07-29	31.7400	31.7400	31.5000	31.5000	-3.670%	5	1,397	+39.683%
2026-07-28	31.7400	32.7000	31.7400	32.7000	-4.914%	10	1,396	+34.557%
2026-07-27	34.3900	34.3900	34.3900	34.3900	-7.029%	1	1,400	+27.944%
2026-07-24	39.3800	39.3800	36.9900	36.9900	-9.249%	2	1,400	+18.951%
2026-07-23	40.7600	40.7600	40.7600	40.7600	-12.943%	1	1,398	+7.949%
2026-07-21	46.0000	46.8200	46.0000	46.8200	+8.254%	3	1,403	-6.023%
2026-07-20	44.6700	44.6700	43.0000	43.2500	+2.367%	6	1,403	+1.734%
2026-07-17	39.5900	42.2700	39.5900	42.2500	-9.022%	62	1,402	+4.142%
2026-07-16	47.0000	47.0000	46.4400	46.4400	-8.941%	2	1,395	-5.254%
2026-07-14	51.0000	51.0000	51.0000	51.0000	+4.960%	1	1,399	-13.725%
2026-07-13	50.3400	50.3400	48.0200	48.5900	-8.973%	23	1,399	-9.446%
2026-07-09	51.6000	53.4700	51.6000	53.3800	+15.043%	12	1,412	-17.572%
2026-07-08	46.9600	46.9600	46.4000	46.4000	-4.330%	2	1,406	-5.172%
2026-07-07	49.7500	50.2400	48.0000	48.5000	-13.547%	5	1,404	-9.278%
2026-07-06	55.4800	56.1000	55.3500	56.1000	+14.560%	11	1,404	-21.569%
2026-07-02	51.0000	51.0000	48.9700	48.9700	-21.016%	6	1,402	-10.149%
2026-06-30	62.0000	62.0000	62.0000	62.0000	+9.290%	1	1,402	-29.032%
2026-06-29	56.7300	56.7300	56.7300	56.7300	+3.541%	1	1,403	-22.440%
2026-06-25	59.5000	59.5000	54.7900	54.7900	+2.335%	12	1,402	-19.693%
2026-06-24	56.0000	56.0000	51.7400	53.5400	-6.333%	7	1,404	-17.818%
2026-06-23	57.0000	59.5000	56.2000	57.1600	-12.062%	9	1,399	-23.023%
2026-06-22	67.8900	67.8900	65.0000	65.0000	-0.307%	7	1,402	-32.308%
2026-06-18	63.7000	65.2000	63.7000	65.2000	+7.484%	2	1,414	-32.515%
2026-06-17	60.6600	60.6600	60.6600	60.6600	-1.366%	2	1,414	-27.465%
2026-06-16	63.0500	63.6000	61.5000	61.5000	-3.211%	18	1,414	-28.455%
2026-06-15	62.0000	64.8000	62.0000	63.5400	+15.527%	31	1,378	-30.752%
2026-06-12	55.5000	55.5000	54.5700	55.0000	+8.825%	6	1,378	-20.000%
2026-06-11	47.6100	50.6900	47.6100	50.5400	+8.130%	70	1,378	-12.940%
2026-06-10	46.9800	47.0000	46.1700	46.7400	-2.625%	31	1,377	-5.862%
2026-06-09	43.7700	48.0000	43.7700	48.0000	-7.497%	2	1,406	-8.333%
2026-06-08	51.8900	51.8900	51.8900	51.8900	-1.854%	1	1,405	-15.205%
2026-06-05	55.3000	55.3000	52.8700	52.8700	-11.883%	4	1,404	-16.777%
2026-06-04	60.0000	60.0000	60.0000	60.0000	-7.735%	1	1,405	-26.667%
2026-06-03	65.0000	66.3400	65.0000	65.0300	+0.931%	27	1,405	-32.339%
2026-06-02	63.2000	65.4800	63.2000	64.4300	+1.465%	9	1,402	-31.709%
2026-06-01	61.8500	63.5000	61.8500	63.5000	+6.777%	8	1,404	-30.709%
2026-05-29	59.7800	59.8200	59.4700	59.4700	+4.517%	4	1,401	-26.013%
2026-05-28	56.9000	56.9000	56.9000	56.9000	+3.851%	5	1,401	-22.671%
2026-05-27	54.7900	54.7900	54.7900	54.7900	-1.616%	1	1,399	-19.693%
2026-05-26	51.3400	55.6900	51.3400	55.6900	+21.727%	36	1,399	-20.991%
2026-05-21	45.7500	45.7500	45.7500	45.7500	+3.250%	1	1,371	-3.825%
2026-05-20	42.8300	44.3100	42.8300	44.3100	+13.761%	4	1,371	-0.700%
2026-05-19	39.4400	39.4400	38.9500	38.9500	-16.291%	38	1,390	+12.965%
2026-05-15	47.1200	47.1200	46.5300	46.5300	-8.496%	6	1,390	-5.437%
2026-05-14	49.0000	52.3500	48.9000	50.8500	+4.954%	50	1,385	-13.471%
2026-05-13	45.5700	48.7900	45.5100	48.4500	+14.242%	21	1,331	-9.185%
2026-05-12	42.4100	42.4100	42.4100	42.4100	-8.203%	1	1,331	+3.749%
2026-05-11	44.4700	46.2000	44.4500	46.2000	+25.612%	1,009	1,331	-4.762%
2026-05-07	36.7800	36.7800	36.7800	36.7800	-1.129%	1	326	+19.630%
2026-05-06	33.6000	37.2000	33.6000	37.2000	+18.660%	4	327	+18.280%
2026-05-05	31.1400	31.3500	31.1400	31.3500	+14.458%	12	328	+40.351%
2026-05-04	28.4500	28.4500	27.3900	27.3900	+0.477%	11	330	+60.643%
2026-05-01	28.0600	28.0600	27.2000	27.2600	+8.519%	17	330	+61.409%
2026-04-30	24.0000	25.1200	24.0000	25.1200	+2.322%	6	330	+75.159%
2026-04-24	24.3500	24.6000	24.3500	24.5500	+14.827%	12	330	+79.226%
2026-04-23	21.2800	21.3800	21.2800	21.3800	+4.293%	2	326	+105.800%
2026-04-21	19.6000	20.5000	19.6000	20.5000	+11.778%	8	325	+114.634%
2026-04-20	18.3400	18.3400	18.3400	18.3400	+25.188%	30	321	+139.913%
2026-04-15	14.6500	14.6500	14.6500	14.6500	+14.008%	1	321	+200.341%
2026-04-14	12.4600	12.8500	12.4600	12.8500	+26.104%	2	322	+242.412%
2026-04-08	10.0800	10.1900	10.0800	10.1900	+20.024%	2	322	+331.796%
2026-04-06	8.4700	8.4900	8.4700	8.4900	-2.526%	2	321	+418.257%
2026-04-01	8.6100	8.7600	8.5600	8.7100	+23.023%	6	321	+405.166%
2026-03-27	7.0800	7.0800	7.0800	7.0800	-15.815%	1	321	+521.469%
2026-03-26	8.4100	8.4100	8.4100	8.4100	-7.072%	3	322	+423.187%
2026-03-23	9.0500	9.0500	9.0500	9.0500	+4.023%	5	322	+386.188%
2026-03-20	8.7000	8.7000	8.7000	8.7000	-7.839%	3	321	+405.747%
2026-03-19	9.7500	9.7500	9.4400	9.4400	-5.600%	2	318	+366.102%
2026-03-13	10.0000	10.0000	10.0000	10.0000	0.000%	1	318	+340.000%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-6.455%	1	318	+340.000%
2026-03-04	10.6900	10.6900	10.6900	10.6900	+6.900%	1	318	+311.600%
2026-03-03	10.0000	10.0000	10.0000	10.0000	-12.587%	1	319	+340.000%
2026-02-26	11.4400	11.4400	11.4400	11.4400	+8.129%	1	319	+284.615%
2026-02-19	10.5800	10.5800	10.5800	10.5800	-13.065%	1	319	+315.879%
2026-02-10	12.1700	12.1700	12.1700	12.1700	-5.878%	1	318	+261.545%
2026-02-09	13.2200	13.2200	12.9300	12.9300	+7.750%	3	317	+240.294%
2026-02-05	12.0000	12.0000	12.0000	12.0000	-5.437%	1	316	+266.667%
2026-02-04	12.6900	12.6900	12.6900	12.6900	-18.706%	1	315	+246.730%
2026-01-29	15.7300	15.7300	15.6100	15.6100	-13.518%	2	314	+181.871%
2026-01-28	18.0500	18.0500	18.0500	18.0500	+5.186%	10	313	+143.767%
2026-01-27	17.1600	17.1600	17.1300	17.1600	+32.000%	4	323	+156.410%
2026-01-21	13.0000	13.0000	12.9900	13.0000	-17.877%	488	325	+238.462%
2026-01-15	15.8300	15.8300	15.8300	15.8300	+3.464%	1	675	+177.953%
2026-01-14	15.3000	15.3000	15.3000	15.3000	+14.179%	1	676	+187.582%
2026-01-02	13.4000	13.4000	13.4000	13.4000	-11.082%	1	676	+228.358%
2025-12-29	15.0700	15.0700	15.0700	15.0700	+4.798%	11	677	+191.971%
2025-12-16	14.3800	14.3800	14.3800	14.3800	-7.226%	2	677	+205.981%
2025-12-15	16.0000	16.0000	15.5000	15.5000	-3.125%	153	679	+183.871%
2025-12-12	16.8900	16.8900	16.0000	16.0000	-19.192%	318	526	+175.000%
2025-12-10	19.8000	19.8000	19.8000	19.8000	+4.762%	2	229	+122.222%
2025-12-05	18.9000	18.9000	18.9000	18.9000	-0.264%	3	227	+132.804%
2025-12-02	18.9500	18.9500	18.9500	18.9500	+14.848%	1	227	+132.190%
2025-11-25	16.5000	16.5000	16.5000	16.5000	+13.636%	1	227	+166.667%
2025-11-21	14.0300	14.5200	14.0300	14.5200	-5.098%	16	228	+203.030%
2025-11-19	16.0900	16.0900	15.3000	15.3000	-3.165%	19	243	+187.582%
2025-11-18	15.3000	16.7100	15.3000	15.8000	-6.509%	72	255	+178.481%
2025-11-17	17.9000	18.2700	16.9000	16.9000	-12.976%	38	231	+160.355%
2025-11-14	18.0400	19.4400	18.0400	19.4200	+4.690%	43	197	+126.571%
2025-11-13	18.9000	19.0200	18.2600	18.5500	-21.064%	7	191	+137.197%
2025-10-31	23.5000	23.5000	23.5000	23.5000	-2.083%	1	187	+87.234%
2025-10-29	24.0000	24.0000	24.0000	24.0000	+7.479%	1	187	+83.333%
2025-10-28	22.3300	22.3300	22.3300	22.3300	+12.550%	4	188	+97.044%
2025-10-27	19.5500	19.8400	19.5500	19.8400	+16.706%	3	192	+121.774%
2025-10-24	16.8500	17.0000	16.7300	17.0000	+10.533%	207	192	+158.824%
2025-10-23	15.3800	15.3800	15.3800	15.3800	+5.270%	2	255	+186.086%
2025-10-22	14.2500	14.6100	14.0000	14.6100	-5.437%	5	257	+201.164%
2025-10-20	15.4500	15.4500	15.4500	15.4500	+2.048%	2	259	+184.790%
2025-10-15	15.5000	15.5000	14.8900	15.1400	+16.462%	10	261	+190.621%
2025-10-14	13.5000	13.5000	13.0000	13.0000	-7.143%	2	265	+238.462%
2025-10-13	14.0000	14.0000	14.0000	14.0000	-1.478%	1	263	+214.286%
2025-10-10	13.7900	14.2100	13.7900	14.2100	-2.068%	6	262	+209.641%
2025-10-07	14.5100	14.5100	14.5100	14.5100	-2.617%	5	256	+203.239%
2025-10-06	14.9000	14.9000	14.9000	14.9000	+9.559%	2	251	+195.302%
2025-10-01	12.5700	13.6400	12.5600	13.6000	+6.250%	18	249	+223.529%
2025-09-29	12.8000	12.8000	12.8000	12.8000	+3.644%	1	233	+243.750%
2025-09-25	12.3500	12.3500	12.3500	12.3500	-6.155%	1	233	+256.275%
2025-09-23	13.1600	13.1600	13.1600	13.1600	-6.000%	1	232	+234.347%
2025-09-22	14.0000	14.0000	14.0000	14.0000	+16.861%	1	231	+214.286%
2025-09-19	11.9800	11.9800	11.9800	11.9800	-0.167%	1	230	+267.279%
2025-09-18	12.0000	12.0000	12.0000	12.0000	+20.000%	1	231	+266.667%
2025-09-12	10.0000	10.0000	10.0000	10.0000	+9.890%	1	232	+340.000%
2025-09-10	8.8500	9.1000	8.8500	9.1000	+7.692%	9	231	+383.516%
2025-09-08	8.4500	8.4500	8.4500	8.4500	+5.625%	1	240	+420.710%
2025-08-29	8.0000	8.0000	8.0000	8.0000	-4.192%	1	238	+450.000%
2025-08-27	8.2000	8.3500	8.2000	8.3500	+1.954%	2	238	+426.946%
2025-08-25	8.1200	8.1900	8.1200	8.1900	+5.000%	6	237	+437.241%
2025-08-21	7.5000	7.8000	7.5000	7.8000	-8.235%	5	237	+464.103%
2025-08-20	7.7800	8.5000	7.4600	8.5000	0.000%	16	232	+417.647%
2025-08-19	8.5000	8.5000	8.5000	8.5000	-10.526%	1	216	+417.647%
2025-08-18	9.5000	9.5000	9.5000	9.5000	-4.714%	1	216	+363.158%
2025-08-15	9.8700	9.9700	9.8700	9.9700	-1.287%	12	216	+341.324%
2025-08-13	10.0600	10.1000	10.0600	10.1000	+6.316%	4	204	+335.644%
2025-08-11	9.5000	9.6000	9.4500	9.5000	0.000%	200	200	+363.158%