Dark

QQQ20271217C950
QQQ Dec 17 2027 950.00 Call (QQQ271217C00950000)
option OPRA

EOD

Aug 6, 2026

22.00-7.368%(-1.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.5000	22.5000	22.0000	22.0000	-7.368%	21	7,122	0.000%
2026-08-05	28.3800	28.3800	23.7500	23.7500	-12.102%	297	7,114	-7.368%
2026-08-04	27.0200	27.0200	27.0200	27.0200	+50.278%	1	7,221	-18.579%
2026-08-03	17.9800	17.9800	17.9800	17.9800	+32.401%	1	7,220	+22.358%
2026-07-29	14.8100	14.8100	13.5000	13.5800	-8.737%	53	7,219	+62.003%
2026-07-28	15.3500	15.3500	14.8500	14.8800	-11.586%	12	7,172	+47.849%
2026-07-27	16.8300	16.8300	16.8300	16.8300	-24.597%	1	7,172	+30.719%
2026-07-21	21.9600	22.3200	21.9600	22.3200	+4.299%	6	7,172	-1.434%
2026-07-20	21.4000	21.4000	21.4000	21.4000	+2.638%	2	7,173	+2.804%
2026-07-17	20.4700	20.9800	20.4700	20.8500	-23.346%	193	7,175	+5.516%
2026-07-10	27.2000	27.2000	27.2000	27.2000	-1.449%	2	7,193	-19.118%
2026-07-09	27.5300	27.7300	27.5300	27.6000	+12.883%	22	7,195	-20.290%
2026-07-07	24.4500	24.4500	24.4500	24.4500	-13.817%	2	7,205	-10.020%
2026-07-06	28.7300	28.9900	28.3700	28.3700	+7.057%	122	7,205	-22.453%
2026-07-02	29.9000	29.9000	26.5000	26.5000	-11.784%	4	7,193	-16.981%
2026-07-01	29.7300	30.0400	29.7300	30.0400	-8.721%	114	7,193	-26.764%
2026-06-30	31.8600	32.9500	31.0000	32.9100	+9.700%	34	7,212	-33.151%
2026-06-29	30.0000	30.0000	30.0000	30.0000	+4.493%	2	7,213	-26.667%
2026-06-26	28.7100	28.7100	28.7100	28.7100	+3.946%	2	7,213	-23.372%
2026-06-25	28.7600	28.7600	27.6200	27.6200	-13.552%	3	7,211	-20.348%
2026-06-23	33.0300	33.0300	31.9500	31.9500	-14.732%	202	7,212	-31.142%
2026-06-22	37.4700	37.4700	37.4700	37.4700	+1.710%	1	7,309	-41.286%
2026-06-18	36.5900	36.8400	36.2600	36.8400	+13.564%	50	7,308	-40.282%
2026-06-17	30.9800	32.4400	30.9800	32.4400	-9.385%	2	7,308	-32.182%
2026-06-16	35.8000	35.8000	35.8000	35.8000	+0.902%	34	7,308	-38.547%
2026-06-15	35.5000	35.6700	35.3100	35.4800	+34.802%	1,002	6,273	-37.993%
2026-06-12	27.5100	27.7200	23.4900	26.3200	-1.090%	4	6,273	-16.413%
2026-06-11	25.1300	26.6100	24.3300	26.6100	+11.432%	123	6,273	-17.324%
2026-06-10	23.7600	23.8800	23.7600	23.8800	+9.291%	2	6,279	-7.873%
2026-06-09	28.0700	28.3200	21.8500	21.8500	-19.905%	200	6,280	+0.686%
2026-06-08	27.2000	27.2800	26.1000	27.2800	+8.512%	3	6,379	-19.355%
2026-06-05	27.7800	28.3300	25.1400	25.1400	-20.694%	381	6,378	-12.490%
2026-06-04	32.0800	32.9600	31.7000	31.7000	-11.944%	5	6,566	-30.599%
2026-06-03	36.0000	36.0000	36.0000	36.0000	+14.504%	1	6,565	-38.889%
2026-05-29	31.4400	31.4400	31.4400	31.4400	+2.177%	2	6,564	-30.025%
2026-05-28	30.7700	30.7700	30.7700	30.7700	+9.893%	3	6,564	-28.502%
2026-05-27	27.7200	28.0000	27.7200	28.0000	+0.322%	12	6,564	-21.429%
2026-05-26	28.0000	28.0000	27.9100	27.9100	+17.269%	3	6,573	-21.175%
2026-05-22	23.8000	23.8000	23.8000	23.8000	+9.425%	1	6,571	-7.563%
2026-05-20	21.8300	21.8300	21.7500	21.7500	+10.406%	4	6,571	+1.149%
2026-05-19	19.7000	19.7000	19.7000	19.7000	+4.565%	8	6,581	+11.675%
2026-05-18	18.8400	18.8400	18.8400	18.8400	-15.364%	1	6,581	+16.773%
2026-05-15	22.5100	22.5100	22.2600	22.2600	-12.740%	2	6,581	-1.168%
2026-05-14	26.4300	26.4500	25.4700	25.5100	+7.095%	4	6,580	-13.759%
2026-05-13	23.5600	23.8200	23.5600	23.8200	+26.032%	2	6,581	-7.641%
2026-05-12	21.0000	21.0000	18.9000	18.9000	-16.037%	19	6,581	+16.402%
2026-05-11	21.1100	22.6300	21.1100	22.5100	+8.117%	344	6,581	-2.266%
2026-05-08	18.1500	21.0500	18.1500	20.8200	+23.050%	24	6,600	+5.668%
2026-05-07	17.1200	17.1200	16.9200	16.9200	+2.545%	4	6,602	+30.024%
2026-05-06	16.5000	16.5000	16.5000	16.5000	+23.596%	1	6,604	+33.333%
2026-05-05	13.4500	13.4500	13.3500	13.3500	+15.086%	3	6,604	+64.794%
2026-05-01	11.6000	11.6000	11.6000	11.6000	+9.434%	1	6,602	+89.655%
2026-04-30	10.6500	10.6500	10.6000	10.6000	+6.640%	2	6,602	+107.547%
2026-04-29	9.9400	9.9400	9.9400	9.9400	+4.412%	1	6,600	+121.328%
2026-04-28	9.5200	9.5200	9.5200	9.5200	+1.277%	1	6,601	+131.092%
2026-04-24	9.4000	9.4000	9.4000	9.4000	+7.429%	20	6,600	+134.043%
2026-04-23	8.7500	8.7500	8.7500	8.7500	+13.342%	5	6,600	+151.429%
2026-04-20	7.9200	7.9200	7.7200	7.7200	+11.561%	52	6,605	+184.974%
2026-04-16	6.6700	7.1500	6.5000	6.9200	+14.570%	96	6,606	+217.919%
2026-04-15	6.2500	6.2500	6.0400	6.0400	+19.841%	119	6,636	+264.238%
2026-04-14	5.0000	5.0400	5.0000	5.0400	+22.330%	11	6,636	+336.508%
2026-04-13	4.1200	4.1200	4.1200	4.1200	+1.980%	1	6,641	+433.981%
2026-04-10	4.0000	4.1900	3.9400	4.0400	+4.393%	239	6,642	+444.554%
2026-04-08	3.7800	3.9400	3.7800	3.8700	+23.642%	450	6,514	+468.475%
2026-04-07	3.1300	3.2600	3.1300	3.1300	-2.188%	33	6,284	+602.875%
2026-04-06	3.2100	3.2100	3.0400	3.2000	+1.587%	96	6,278	+587.500%
2026-04-02	3.3600	3.6800	2.6300	3.1500	+1.613%	1,240	5,742	+598.413%
2026-03-31	3.1000	3.1000	2.9700	3.1000	+3.333%	303	5,742	+609.677%
2026-03-30	3.0000	3.0500	2.9400	3.0000	-1.639%	1,159	5,592	+633.333%
2026-03-27	3.1700	3.1900	2.9400	3.0500	-5.864%	2,496	4,989	+621.311%
2026-03-26	3.2200	3.3300	3.1200	3.2400	-13.830%	3,558	3,159	+579.012%
2026-03-23	3.5000	3.7900	3.4400	3.7600	+8.357%	8	538	+485.106%
2026-03-20	3.7300	3.7300	3.0100	3.4700	+0.580%	222	540	+534.006%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-25.325%	3	477	+537.681%
2026-03-18	3.1600	4.6200	3.1600	4.6200	+21.579%	2	477	+376.190%
2026-03-16	3.8000	3.8000	3.8000	3.8000	+1.877%	1	477	+478.947%
2026-03-13	3.8300	4.5500	3.5000	3.7300	-6.750%	7	476	+489.812%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-7.834%	3	475	+450.000%
2026-03-11	4.3000	4.3400	4.2400	4.3400	+19.890%	3	475	+406.912%
2026-03-09	3.5000	3.6200	3.0000	3.6200	-10.837%	40	475	+507.735%
2026-03-06	4.0600	4.0600	4.0600	4.0600	-4.695%	2	475	+441.872%
2026-03-04	4.2600	4.2600	4.2600	4.2600	+15.135%	10	475	+416.432%
2026-03-03	3.8000	3.8000	3.7000	3.7000	-14.550%	16	475	+494.595%
2026-02-24	4.3600	4.4000	4.3300	4.3300	+5.610%	3	471	+408.083%
2026-02-20	4.1400	4.1400	4.1000	4.1000	-3.981%	2	471	+436.585%
2026-02-18	4.3400	4.3400	4.2700	4.2700	-17.087%	2	471	+415.222%
2026-02-09	5.1500	5.1500	5.1500	5.1500	-7.207%	1	477	+327.184%
2026-02-03	5.6000	5.6000	5.5500	5.5500	-11.624%	87	477	+296.396%
2026-02-02	5.9100	6.2800	5.9100	6.2800	+6.621%	47	390	+250.318%
2026-01-29	5.8500	5.8900	5.8500	5.8900	-15.252%	11	430	+273.514%
2026-01-28	7.0600	7.0600	6.9500	6.9500	+26.134%	3	439	+216.547%
2026-01-23	5.6900	5.6900	5.5000	5.5100	+6.990%	12	440	+299.274%
2026-01-21	5.1500	5.1500	5.1500	5.1500	+1.578%	1	440	+327.184%
2026-01-20	5.2700	5.2700	5.0700	5.0700	-20.781%	31	440	+333.925%
2026-01-09	6.4000	6.4000	6.4000	6.4000	+4.405%	5	434	+243.750%
2026-01-08	6.1000	6.1300	6.0000	6.1300	-7.958%	121	439	+258.891%
2026-01-07	6.6600	6.6600	6.6600	6.6600	+9.901%	2	473	+230.330%
2026-01-06	6.0000	6.1000	6.0000	6.0600	+4.483%	5	472	+263.036%
2025-12-30	5.8000	5.8000	5.8000	5.8000	-3.333%	1	468	+279.310%
2025-12-19	5.7400	6.3700	5.7400	6.0000	+6.195%	28	469	+266.667%
2025-12-18	5.6500	5.6500	5.6500	5.6500	-10.032%	20	442	+289.381%
2025-12-15	6.3000	6.3000	6.2800	6.2800	-3.828%	3	422	+250.318%
2025-12-12	6.5300	6.5300	6.5300	6.5300	-15.633%	1	422	+236.907%
2025-12-11	7.1200	7.7400	7.1200	7.7400	-1.652%	36	421	+184.238%
2025-12-09	7.8700	7.8700	7.8700	7.8700	-3.198%	1	386	+179.543%
2025-12-08	8.0600	8.1300	8.0000	8.1300	+1.625%	116	385	+170.603%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+1.266%	74	274	+175.000%
2025-12-03	7.7000	8.0000	7.7000	7.9000	+7.483%	50	274	+178.481%
2025-12-01	7.3500	7.3500	7.3500	7.3500	+0.685%	1	279	+199.320%
2025-11-28	7.3000	7.3000	7.3000	7.3000	-3.821%	113	279	+201.370%
2025-11-26	7.5900	7.5900	7.5900	7.5900	+13.964%	15	165	+189.855%
2025-11-24	6.5800	6.6600	6.5800	6.6600	+8.646%	11	165	+230.330%
2025-11-21	5.8100	6.2800	5.8100	6.1300	-4.219%	4	167	+258.891%
2025-11-20	7.4000	7.4000	6.4000	6.4000	-4.903%	15	165	+243.750%
2025-11-19	6.9500	6.9500	6.7300	6.7300	-1.464%	2	159	+226.895%
2025-11-18	6.8500	7.1000	6.0000	6.8300	-14.625%	7	158	+222.108%
2025-11-17	7.8800	8.0000	7.8800	8.0000	+5.263%	3	155	+175.000%
2025-11-14	6.7500	7.6000	6.6000	7.6000	-4.282%	66	152	+189.474%
2025-11-13	8.1800	8.7000	7.9400	7.9400	-8.736%	129	208	+177.078%
2025-11-10	8.2500	8.7000	8.1400	8.7000	+24.821%	82	91	+152.874%
2025-11-07	7.3500	7.4000	6.9700	6.9700	-12.875%	11	31	+215.638%
2025-11-06	7.9200	8.0000	7.8000	8.0000	-11.210%	9	20	+175.000%
2025-11-05	8.3700	9.0100	8.3700	9.0100	+4.646%	3	11	+144.173%
2025-11-04	9.1900	9.3700	8.6100	8.6100	-16.000%	9	9	+155.517%
2025-11-03	10.1700	10.2500	10.1700	10.2500	+6.108%	2	1	+114.634%
2025-10-31	9.6600	9.6600	9.6600	9.6600	0.000%	1	1	+127.743%