Dark

QQQ20271217C900
QQQ Dec 17 2027 900.00 Call (QQQ271217C00900000)
option OPRA

EOD

Aug 6, 2026

32.11-15.232%(-5.77)2,506

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	32.0300	33.0000	32.0300	32.1100	-15.232%	2,506	7,619	0.000%
2026-08-04	35.0000	37.8800	34.8000	37.8800	+49.723%	6	5,615	-15.232%
2026-08-03	24.8400	25.3000	24.8400	25.3000	+10.096%	7	5,615	+26.917%
2026-07-30	23.5000	23.5000	22.9800	22.9800	+14.843%	5	5,613	+39.730%
2026-07-29	22.1100	22.1100	20.0000	20.0100	-12.962%	47	5,608	+60.470%
2026-07-28	21.3000	22.9900	21.3000	22.9900	-1.668%	4	5,585	+39.669%
2026-07-27	25.0000	25.0000	23.3800	23.3800	-10.421%	124	5,584	+37.340%
2026-07-24	26.1000	26.1000	26.1000	26.1000	-7.611%	1	5,504	+23.027%
2026-07-23	28.2500	28.2500	28.2500	28.2500	-14.394%	3	5,504	+13.664%
2026-07-22	33.0000	33.0000	33.0000	33.0000	+6.935%	750	5,507	-2.697%
2026-07-17	27.1400	30.8600	27.1400	30.8600	-2.032%	4	4,757	+4.051%
2026-07-16	31.5000	31.5000	31.5000	31.5000	-14.842%	1	4,754	+1.937%
2026-07-14	36.9900	36.9900	36.9900	36.9900	+5.686%	1	4,754	-13.193%
2026-07-08	33.0000	35.0000	33.0000	35.0000	+0.315%	2	4,754	-8.257%
2026-07-07	34.0200	35.2000	34.0200	34.8900	-11.916%	5	4,754	-7.968%
2026-07-06	39.2100	40.9000	39.2100	39.6100	+7.812%	3	4,750	-18.935%
2026-07-02	41.0000	41.0000	36.5100	36.7400	-18.446%	42	4,756	-12.602%
2026-06-30	45.9700	45.9700	43.5600	45.0500	+9.027%	2,660	4,974	-28.724%
2026-06-29	41.3200	41.3200	41.3200	41.3200	+11.285%	1	4,029	-22.289%
2026-06-26	40.1100	40.1100	37.0000	37.1300	-7.175%	26	4,028	-13.520%
2026-06-25	40.0000	40.0000	40.0000	40.0000	+1.729%	6	4,027	-19.725%
2026-06-24	42.0000	42.1000	39.3200	39.3200	-6.381%	6	4,028	-18.337%
2026-06-23	44.0000	44.6000	42.0000	42.0000	-14.286%	16	4,026	-23.548%
2026-06-22	49.0000	49.0000	49.0000	49.0000	+5.832%	250	4,025	-34.469%
2026-06-18	46.3000	46.3000	46.3000	46.3000	+4.585%	1	3,907	-30.648%
2026-06-17	45.0500	45.0500	42.2000	44.2700	-0.427%	62	3,907	-27.468%
2026-06-16	48.8000	50.1800	44.4600	44.4600	-8.103%	34	3,907	-27.778%
2026-06-15	46.0000	49.9400	45.1800	48.3800	+16.550%	596	3,918	-33.630%
2026-06-12	38.2000	41.5100	36.0000	41.5100	+8.665%	144	3,918	-22.645%
2026-06-11	33.8000	38.7500	33.2000	38.2000	+16.927%	123	3,918	-15.942%
2026-06-10	34.0000	36.0000	32.5400	32.6700	-8.487%	83	3,888	-1.714%
2026-06-09	37.3000	37.6600	35.0000	35.7000	-5.556%	102	3,905	-10.056%
2026-06-08	37.2000	39.4000	36.9000	37.8000	+0.719%	266	3,860	-15.053%
2026-06-05	42.9000	42.9000	37.5300	37.5300	-21.845%	33	3,767	-14.442%
2026-06-04	44.7100	48.0400	43.4600	48.0200	+0.755%	2,530	3,761	-33.132%
2026-06-03	49.2600	49.2600	47.6500	47.6600	-4.201%	1,972	3,785	-32.627%
2026-06-02	45.7000	49.7500	45.7000	49.7500	+6.235%	628	4,716	-35.457%
2026-06-01	45.1400	47.4300	45.1100	46.8300	+8.907%	616	5,143	-31.433%
2026-05-29	43.6500	44.6000	43.0000	43.0000	+1.655%	41	4,535	-25.326%
2026-05-28	42.3000	42.3000	42.3000	42.3000	+7.963%	1,850	4,529	-24.090%
2026-05-26	39.1800	39.1800	39.1800	39.1800	+14.796%	1	2,682	-18.045%
2026-05-22	34.1300	34.1300	34.1300	34.1300	+24.744%	20	2,681	-5.919%
2026-05-19	27.2900	27.3600	27.2900	27.3600	-4.101%	4	2,681	+17.361%
2026-05-18	27.6700	28.9700	27.6700	28.5300	-21.405%	57	2,661	+12.548%
2026-05-14	37.0500	37.2100	35.9900	36.3000	+8.391%	14	2,661	-11.543%
2026-05-13	30.0500	33.5900	30.0500	33.4900	+11.633%	25	2,692	-4.121%
2026-05-12	30.3600	30.3600	26.7000	30.0000	-6.890%	186	2,692	+7.033%
2026-05-11	30.3100	32.3200	30.3100	32.2200	+5.952%	73	2,692	-0.341%
2026-05-08	28.4900	30.8600	28.4900	30.4100	+22.374%	11	2,482	+5.590%
2026-05-07	24.8500	24.8500	24.8500	24.8500	+0.485%	6	2,476	+29.215%
2026-05-06	22.3000	24.7300	22.3000	24.7300	+20.049%	40	2,470	+29.842%
2026-05-05	20.5500	20.6000	20.5500	20.6000	+14.064%	4	2,490	+55.874%
2026-05-04	17.7500	18.0600	17.7500	18.0600	-0.221%	3	2,492	+77.796%
2026-05-01	17.3800	18.1000	17.3800	18.1000	+7.037%	9	2,489	+77.403%
2026-04-30	16.5000	16.9100	16.5000	16.9100	+11.177%	4	2,489	+89.888%
2026-04-29	15.1700	15.2100	15.1700	15.2100	+5.479%	2	2,487	+111.111%
2026-04-28	15.0600	15.0600	14.1900	14.4200	-8.850%	5	2,487	+122.677%
2026-04-24	15.6000	15.9000	15.6000	15.8200	+16.409%	10	2,489	+102.971%
2026-04-22	13.5900	13.5900	13.5900	13.5900	+11.302%	1	2,484	+136.277%
2026-04-21	12.2100	12.2100	12.2100	12.2100	+2.176%	400	2,083	+162.981%
2026-04-20	12.3500	12.3500	11.9500	11.9500	-4.400%	160	2,083	+168.703%
2026-04-17	12.5200	12.5400	12.4200	12.5000	+18.596%	8	2,032	+156.880%
2026-04-16	10.5500	10.5500	10.3700	10.5400	+9.563%	34	2,033	+204.649%
2026-04-15	9.6200	9.6200	9.6200	9.6200	+16.606%	1	2,064	+233.784%
2026-04-14	7.6500	8.2500	7.6000	8.2500	+37.043%	58	2,064	+289.212%
2026-04-08	6.0200	6.0200	6.0200	6.0200	+25.417%	4	2,033	+433.389%
2026-04-07	4.8000	4.8000	4.8000	4.8000	-4.573%	1	2,031	+568.958%
2026-04-06	5.9000	5.9100	4.9800	5.0300	-1.373%	7	2,030	+538.370%
2026-04-02	4.8000	5.1000	4.8000	5.1000	+6.250%	4	2,029	+529.608%
2026-04-01	5.1100	5.1100	4.8000	4.8000	0.000%	2	2,029	+568.958%
2026-03-31	4.8000	4.8000	4.8000	4.8000	-3.030%	1	2,028	+568.958%
2026-03-26	5.0100	5.6600	4.9500	4.9500	-8.333%	1,273	2,027	+548.687%
2026-03-23	5.8000	5.8000	5.4000	5.4000	-1.639%	5	821	+494.630%
2026-03-20	5.3000	5.4900	5.3000	5.4900	-14.486%	2	816	+484.882%
2026-03-12	6.4200	6.4200	6.4200	6.4200	-6.957%	2	818	+400.156%
2026-03-11	6.2000	6.9000	6.2000	6.9000	-2.817%	2	820	+365.362%
2026-03-10	7.1000	7.1000	7.1000	7.1000	+9.568%	1	820	+352.254%
2026-03-06	6.7500	6.7500	6.4800	6.4800	+8.908%	10	819	+395.525%
2026-03-03	5.9500	5.9500	5.9500	5.9500	-9.299%	10	809	+439.664%
2026-02-27	6.5200	6.5600	6.5200	6.5600	-4.373%	2	799	+389.482%
2026-02-24	6.8400	7.0100	6.8300	6.8600	-4.722%	726	799	+368.076%
2026-02-05	7.2000	7.2000	7.2000	7.2000	-4.382%	3	443	+345.972%
2026-02-04	7.6100	7.6100	7.5300	7.5300	-15.107%	3	440	+326.428%
2026-02-03	8.9000	8.9000	8.8700	8.8700	-14.217%	11	437	+262.007%
2026-01-29	10.8600	10.8600	10.3400	10.3400	-7.098%	3	426	+210.542%
2026-01-28	11.2500	11.2500	11.1300	11.1300	+15.098%	11	428	+188.500%
2026-01-26	9.8000	9.8000	9.6600	9.6700	+12.442%	6	428	+232.058%
2026-01-21	7.9000	8.6000	7.9000	8.6000	+6.042%	4	427	+273.372%
2026-01-20	8.3700	9.0000	8.1000	8.1100	-7.841%	15	426	+295.931%
2026-01-14	9.3200	9.3200	8.8000	8.8000	-14.646%	4	416	+264.886%
2026-01-12	10.3300	10.3300	10.3100	10.3100	-0.483%	3	413	+211.445%
2026-01-09	10.4000	10.4000	10.3600	10.3600	+3.600%	20	413	+209.942%
2026-01-06	9.5000	10.0000	9.5000	10.0000	+7.759%	5	393	+221.100%
2026-01-05	9.2800	9.2800	9.2800	9.2800	-0.215%	3	394	+246.013%
2025-12-30	9.2000	9.3000	9.2000	9.3000	-4.713%	3	394	+245.269%
2025-12-19	9.7600	9.7600	9.7600	9.7600	+21.393%	1	397	+228.996%
2025-12-17	8.0400	8.0400	8.0400	8.0400	-15.723%	1	397	+299.378%
2025-12-16	9.3700	9.5400	8.9800	9.5400	-6.010%	6	397	+236.583%
2025-12-15	10.1500	10.1500	10.1500	10.1500	-0.588%	5	396	+216.355%
2025-12-12	10.6900	10.6900	10.2100	10.2100	-19.033%	6	391	+214.496%
2025-12-10	12.6100	12.6100	12.6100	12.6100	+2.939%	2	385	+154.639%
2025-12-09	12.1200	12.2500	12.1200	12.2500	+1.240%	8	385	+162.122%
2025-12-05	12.1000	12.1000	12.1000	12.1000	+2.110%	10	385	+165.372%
2025-12-02	11.9000	11.9500	11.7300	11.8500	+16.519%	7	395	+170.970%
2025-11-25	10.1700	10.1700	10.1700	10.1700	+3.564%	1	397	+215.733%
2025-11-20	11.1600	11.1600	9.8000	9.8200	-7.793%	14	397	+226.986%
2025-11-19	10.8000	10.8000	10.6500	10.6500	+5.446%	121	385	+201.502%
2025-11-18	11.0000	11.0000	10.0000	10.1000	-13.969%	6	264	+217.921%
2025-11-17	12.1500	12.5300	11.4500	11.7400	-8.210%	62	258	+173.509%
2025-11-14	11.9200	12.7900	11.9200	12.7900	+7.479%	8	237	+151.056%
2025-11-13	12.7500	13.2700	11.8000	11.9000	-11.787%	44	234	+169.832%
2025-11-12	13.4900	13.4900	13.4900	13.4900	+3.372%	1	226	+138.028%
2025-11-11	13.0500	13.0500	13.0500	13.0500	-6.452%	1	226	+146.054%
2025-11-10	12.7000	13.9500	12.4700	13.9500	+35.437%	31	226	+130.179%
2025-11-07	11.0000	11.0000	10.3000	10.3000	-14.167%	5	216	+211.748%
2025-11-06	12.0000	12.0000	12.0000	12.0000	-14.286%	2	214	+167.583%
2025-11-05	13.4500	14.0000	12.7200	14.0000	+5.660%	4	212	+129.357%
2025-11-04	14.4200	14.4200	13.2500	13.2500	-9.925%	11	213	+142.340%
2025-10-31	15.2600	15.2900	14.6500	14.7100	-2.776%	131	211	+118.287%
2025-10-30	14.5700	15.1300	14.5700	15.1300	-3.075%	21	153	+112.227%
2025-10-29	15.6100	15.6100	15.6100	15.6100	+24.980%	5	143	+105.701%
2025-10-27	12.4900	12.4900	12.4900	12.4900	+17.277%	1	148	+157.086%
2025-10-24	9.8000	10.6500	9.8000	10.6500	+10.363%	3	148	+201.502%
2025-10-23	9.5200	9.7000	9.5200	9.6500	+2.660%	31	147	+232.746%
2025-10-22	9.0000	9.4000	8.7500	9.4000	-2.993%	15	163	+241.596%
2025-10-20	9.8800	9.8800	9.6900	9.6900	0.000%	3	149	+231.373%
2025-10-17	9.1900	9.6900	9.1900	9.6900	+6.484%	4	150	+231.373%
2025-10-16	9.9100	10.3300	9.1000	9.1000	+2.247%	80	150	+252.857%
2025-10-15	9.3900	9.6500	8.9000	8.9000	+1.136%	11	112	+260.787%
2025-10-14	8.8000	8.8000	8.8000	8.8000	-3.297%	2	110	+264.886%
2025-10-13	8.8100	9.1000	8.8100	9.1000	+5.324%	3	108	+252.857%
2025-10-10	9.2000	9.2000	8.6400	8.6400	-13.600%	7	108	+271.644%
2025-10-09	10.0000	10.0000	10.0000	10.0000	+3.842%	2	105	+221.100%
2025-10-08	9.6300	9.6300	9.6300	9.6300	-1.735%	10	105	+233.437%
2025-10-06	9.6000	9.8000	9.6000	9.8000	+14.219%	11	95	+227.653%
2025-10-02	8.6500	8.6500	8.5800	8.5800	+12.598%	8	86	+274.242%
2025-10-01	7.6200	7.6200	7.6200	7.6200	-2.308%	9	79	+321.391%
2025-09-30	7.8000	7.8000	7.8000	7.8000	-7.910%	1	70	+311.667%
2025-09-29	8.0100	8.4700	7.9900	8.4700	+13.691%	35	69	+279.103%
2025-09-26	7.4100	7.4500	7.4100	7.4500	-0.799%	2	53	+331.007%
2025-09-25	7.3800	7.5100	7.3800	7.5100	-5.177%	8	53	+327.563%
2025-09-24	8.1700	8.1900	7.6000	7.9200	0.000%	66	0	+305.429%