Dark

QQQ20261231C600
QQQ Dec 31 2026 600.00 Call (QQQ261231C00600000)
option OPRA

EOD

Sep 23, 2026

151.64+18.469%(+23.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	154.2200	154.2200	151.0000	151.6400	+18.469%	5	289	0.000%
2026-09-18	128.0000	128.0000	128.0000	128.0000	+8.410%	2	291	+18.469%
2026-09-15	121.4000	121.4000	118.0700	118.0700	-0.631%	2	317	+28.432%
2026-09-14	118.8600	118.9300	118.8200	118.8200	-9.395%	28	318	+27.622%
2026-09-08	132.7700	132.7700	131.1400	131.1400	+0.360%	12	293	+15.632%
2026-09-04	132.0000	132.0000	130.6700	130.6700	+3.756%	12	293	+16.048%
2026-08-25	125.9400	125.9400	125.9400	125.9400	+2.199%	1	293	+20.407%
2026-08-24	124.2900	124.2900	123.2300	123.2300	-5.506%	3	294	+23.054%
2026-08-21	130.4100	130.4100	130.4100	130.4100	-1.190%	1	294	+16.279%
2026-08-19	131.7800	132.7300	130.0000	131.9800	-11.304%	5	294	+14.896%
2026-08-17	148.8000	148.8000	148.8000	148.8000	+0.344%	1	294	+1.909%
2026-08-13	149.0300	149.0300	148.2900	148.2900	+5.312%	3	294	+2.259%
2026-08-12	141.1000	141.1000	140.8100	140.8100	+1.573%	4	295	+7.691%
2026-08-10	138.6300	138.6300	138.6300	138.6300	+3.742%	1	297	+9.385%
2026-08-06	130.9800	133.6600	130.9800	133.6300	-7.886%	4	297	+13.478%
2026-08-05	146.9000	146.9000	145.0700	145.0700	+1.590%	3	298	+4.529%
2026-08-04	130.4300	142.8000	130.4300	142.8000	+20.000%	8	296	+6.190%
2026-08-03	109.5500	119.0000	109.5500	119.0000	+7.449%	61	293	+27.429%
2026-07-31	115.4400	116.0400	110.7500	110.7500	+2.451%	4	354	+36.921%
2026-07-30	101.6000	109.5200	101.6000	108.1000	+15.331%	44	355	+40.278%
2026-07-29	96.6000	96.6000	93.7300	93.7300	-8.894%	92	358	+61.784%
2026-07-28	100.0900	102.8800	97.5000	102.8800	-6.020%	141	502	+47.395%
2026-07-27	117.1300	117.1300	106.0400	109.4700	-2.128%	62	456	+38.522%
2026-07-24	113.5800	114.1900	111.8500	111.8500	-3.286%	140	426	+35.574%
2026-07-23	119.8200	122.6200	115.6500	115.6500	-11.758%	328	372	+31.120%
2026-07-22	131.7400	131.7400	131.0600	131.0600	+6.061%	3	291	+15.703%
2026-07-20	126.4000	126.4000	123.5700	123.5700	-1.874%	47	339	+22.716%
2026-07-17	123.0000	126.1700	123.0000	125.9300	-6.022%	31	292	+20.416%
2026-07-16	134.0000	134.0000	134.0000	134.0000	-6.294%	1	315	+13.164%
2026-07-14	144.9900	144.9900	143.0000	143.0000	+6.083%	7	315	+6.042%
2026-07-08	134.8000	134.8000	134.8000	134.8000	-1.899%	1	318	+12.493%
2026-07-02	138.1800	138.1800	137.4100	137.4100	-9.712%	3	317	+10.356%
2026-07-01	152.1900	152.1900	152.1900	152.1900	-5.537%	1	317	-0.361%
2026-06-30	161.1000	161.1100	161.1000	161.1100	+12.656%	2	317	-5.878%
2026-06-26	143.0100	143.0100	143.0100	143.0100	-1.671%	2	319	+6.035%
2026-06-25	145.4400	145.4400	145.4400	145.4400	+4.648%	5	317	+4.263%
2026-06-24	148.8900	148.8900	138.9800	138.9800	-4.152%	5	318	+9.109%
2026-06-23	151.7400	152.0000	145.0000	145.0000	-12.222%	4	320	+4.579%
2026-06-22	165.1900	165.1900	165.1900	165.1900	+0.358%	1	322	-8.203%
2026-06-15	164.6000	164.6000	164.6000	164.6000	+8.475%	3	323	-7.874%
2026-06-12	148.4100	151.7400	148.4100	151.7400	+8.821%	4	323	-0.066%
2026-06-11	129.5600	140.3400	129.5600	139.4400	+5.397%	4	323	+8.749%
2026-06-10	131.7200	132.3000	131.7200	132.3000	-0.676%	3	319	+14.618%
2026-06-09	133.8100	133.8100	130.3600	133.2000	-9.793%	3	318	+13.844%
2026-06-08	146.5000	147.6600	146.3000	147.6600	+6.230%	9	317	+2.695%
2026-06-05	145.5000	145.5000	136.0000	139.0000	-14.324%	15	315	+9.094%
2026-06-04	162.2400	162.2400	162.2400	162.2400	-5.028%	1	305	-6.534%
2026-06-03	170.8300	170.8300	170.8300	170.8300	+0.690%	2	305	-11.233%
2026-06-02	165.4900	170.0000	165.4900	169.6600	+8.139%	5	303	-10.621%
2026-05-28	156.8900	156.8900	156.8900	156.8900	+1.219%	10	307	-3.346%
2026-05-26	155.0000	155.0000	155.0000	155.0000	+7.103%	1	312	-2.168%
2026-05-21	139.6300	144.7200	139.6300	144.7200	+2.638%	3	313	+4.782%
2026-05-20	137.6300	141.0000	135.4500	141.0000	+6.713%	4	313	+7.546%
2026-05-19	135.1600	135.1600	132.1300	132.1300	-4.468%	31	341	+14.766%
2026-05-15	140.8800	143.3700	138.3100	138.3100	-8.112%	17	341	+9.638%
2026-05-14	147.9000	150.5200	147.9000	150.5200	+3.450%	11	345	+0.744%
2026-05-13	138.2600	146.1800	137.4900	145.5000	+9.638%	18	341	+4.220%
2026-05-12	130.0900	132.7100	130.0900	132.7100	-7.783%	3	341	+14.264%
2026-05-11	140.6900	143.9100	140.6900	143.9100	+4.929%	2	341	+5.371%
2026-05-08	138.7900	138.7900	137.1500	137.1500	+8.410%	6	339	+10.565%
2026-05-07	131.1800	132.0700	126.5100	126.5100	-0.142%	5	339	+19.864%
2026-05-06	126.6900	126.6900	126.6900	126.6900	+8.981%	3	342	+19.694%
2026-05-05	115.6200	116.2500	115.6200	116.2500	+7.859%	6	345	+30.443%
2026-05-04	106.8200	108.0300	106.7000	107.7800	-1.454%	92	346	+40.694%
2026-05-01	105.8800	109.3700	105.8800	109.3700	+7.278%	2	335	+38.649%
2026-04-30	100.1000	101.9500	100.1000	101.9500	+3.011%	2	335	+48.740%
2026-04-29	98.7000	99.0000	97.2800	98.9700	+4.179%	7	335	+53.218%
2026-04-28	95.0000	95.0000	95.0000	95.0000	-5.284%	1	335	+59.621%
2026-04-27	100.3400	100.3400	100.3000	100.3000	-0.693%	2	335	+51.186%
2026-04-24	98.0300	101.7500	97.8700	101.0000	+9.296%	36	335	+50.139%
2026-04-23	91.4900	92.4100	88.4800	92.4100	-0.975%	26	343	+64.095%
2026-04-22	91.0000	93.3200	91.0000	93.3200	+9.274%	3	337	+62.495%
2026-04-21	85.4000	85.4000	85.4000	85.4000	-2.064%	1	338	+77.564%
2026-04-20	88.6900	88.6900	86.0000	87.2000	-1.491%	16	338	+73.899%
2026-04-17	86.4200	90.1400	86.4200	88.5200	+7.636%	36	341	+71.306%
2026-04-16	85.1500	85.1500	82.2400	82.2400	+1.268%	12	344	+84.387%
2026-04-15	75.5500	81.2100	75.3600	81.2100	+10.550%	25	352	+86.726%
2026-04-14	67.4300	73.4600	67.4300	73.4600	+11.607%	21	341	+106.425%
2026-04-13	62.0000	65.8200	62.0000	65.8200	+5.820%	25	344	+130.386%
2026-04-10	62.1300	63.5000	61.7900	62.2000	+2.387%	26	342	+143.794%
2026-04-09	59.5200	62.0200	58.4200	60.7500	+1.759%	46	340	+149.613%
2026-04-08	60.9300	61.0500	58.1000	59.7000	+22.411%	36	321	+154.003%
2026-04-07	48.0000	49.0800	48.0000	48.7700	-0.021%	6	326	+210.929%
2026-04-06	49.5800	49.5800	48.7800	48.7800	+1.435%	7	325	+210.865%
2026-04-02	43.8000	48.0900	43.0000	48.0900	-2.256%	20	318	+215.325%
2026-04-01	47.1900	49.7900	47.1900	49.2000	+9.626%	45	318	+208.211%
2026-03-31	39.5200	45.0000	39.2000	44.8800	+24.667%	33	305	+237.879%
2026-03-30	40.0000	40.0000	36.0000	36.0000	-6.856%	38	317	+321.222%
2026-03-27	42.5100	42.5100	38.4900	38.6500	-14.111%	38	294	+292.342%
2026-03-26	48.0000	48.0000	45.0000	45.0000	-13.312%	35	286	+236.978%
2026-03-25	53.0000	53.0000	51.9100	51.9100	+2.833%	9	293	+192.121%
2026-03-24	49.5000	51.5000	49.5000	50.4800	-5.627%	27	292	+200.396%
2026-03-23	53.0000	55.5000	52.0000	53.4900	+9.611%	18	283	+183.492%
2026-03-20	52.1000	52.1000	48.8000	48.8000	-9.378%	25	288	+210.738%
2026-03-19	55.1200	55.1200	53.8500	53.8500	-5.526%	9	289	+181.597%
2026-03-18	58.0000	58.0000	57.0000	57.0000	-9.653%	4	295	+166.035%
2026-03-17	61.7500	63.0900	61.7500	63.0900	+3.766%	2	296	+140.355%
2026-03-16	57.5000	60.8000	57.5000	60.8000	+4.396%	24	297	+149.408%
2026-03-13	59.8000	59.8000	57.5000	58.2400	-1.438%	6	287	+160.371%
2026-03-12	62.4800	62.6000	59.0100	59.0900	-8.388%	11	287	+156.625%
2026-03-11	66.4500	66.4500	64.1200	64.5000	-0.876%	10	283	+135.101%
2026-03-10	66.6000	67.0900	65.0700	65.0700	-0.061%	4	279	+133.041%
2026-03-09	57.9200	65.1100	56.4400	65.1100	+6.913%	20	280	+132.898%
2026-03-06	60.8200	63.3800	60.6300	60.9000	-1.758%	31	300	+148.998%
2026-03-05	64.9800	66.8100	61.9900	61.9900	-6.571%	13	277	+144.620%
2026-03-04	65.8700	66.3500	65.8700	66.3500	+9.815%	3	279	+128.546%
2026-03-03	59.0000	61.4400	56.1500	60.4200	-5.505%	24	280	+150.976%
2026-03-02	59.8700	65.2700	59.8700	63.9400	+0.314%	9	275	+137.160%
2026-02-27	62.5700	65.1300	62.5700	63.7400	-1.938%	63	270	+137.904%
2026-02-26	67.9700	67.9700	63.4400	65.0000	-7.315%	6	258	+133.292%
2026-02-25	67.0600	70.2000	67.0600	70.1300	+7.561%	6	254	+116.227%
2026-02-24	63.4500	65.2600	63.4500	65.2000	+8.848%	4	254	+132.577%
2026-02-23	64.0000	64.0000	59.4800	59.9000	-9.049%	23	257	+153.155%
2026-02-20	64.4100	65.8600	64.4100	65.8600	+6.535%	15	258	+130.246%
2026-02-19	62.0900	63.5700	61.4000	61.8200	-1.670%	26	256	+145.293%
2026-02-18	64.2900	65.5000	62.4100	62.8700	+2.595%	110	256	+141.196%
2026-02-17	58.0000	61.2800	58.0000	61.2800	-0.358%	6	209	+147.454%
2026-02-13	60.7100	64.9600	60.7100	61.5000	-0.774%	11	206	+146.569%
2026-02-12	62.0400	62.0400	60.9700	61.9800	-8.853%	25	206	+144.660%
2026-02-11	68.0000	68.0000	68.0000	68.0000	-2.968%	1	186	+123.000%
2026-02-10	70.0800	70.0800	70.0800	70.0800	+0.329%	1	186	+116.381%
2026-02-09	69.2700	70.1900	69.2700	69.8500	+5.930%	80	187	+117.094%
2026-02-06	61.1200	67.3100	61.1200	65.9400	+8.992%	25	107	+129.967%
2026-02-05	64.5300	64.8200	59.0000	60.5000	-4.724%	27	107	+150.645%
2026-02-04	70.2000	70.2000	62.6900	63.5000	-11.189%	7	90	+138.803%
2026-02-03	71.5000	71.5000	71.0000	71.5000	-7.491%	4	87	+112.084%
2026-02-02	77.2900	77.2900	77.2900	77.2900	+1.778%	1	84	+96.196%
2026-01-30	76.9000	76.9000	75.9400	75.9400	+1.253%	3	85	+99.684%
2026-01-29	78.4900	78.4900	75.0000	75.0000	-12.322%	2	83	+102.187%
2026-01-28	85.5400	85.5400	85.5400	85.5400	+9.934%	1	82	+77.274%
2026-01-23	77.8100	77.8100	77.8100	77.8100	+5.049%	1	83	+94.885%
2026-01-22	74.0700	74.0700	74.0700	74.0700	+2.633%	1	82	+104.725%
2026-01-21	72.2600	72.2600	72.1700	72.1700	+6.681%	2	83	+110.115%
2026-01-20	72.0000	72.0000	67.6500	67.6500	-11.684%	4	84	+124.154%
2026-01-16	79.0000	79.0000	76.6000	76.6000	+0.551%	2	83	+97.963%
2026-01-15	76.1800	76.1800	76.1800	76.1800	+3.211%	48	83	+99.055%
2026-01-14	73.8100	73.8100	73.8100	73.8100	-8.174%	48	96	+105.446%
2026-01-09	80.3800	80.3800	80.3800	80.3800	+5.486%	10	82	+88.654%
2026-01-08	76.2000	76.2000	76.2000	76.2000	-3.544%	1	82	+99.003%
2026-01-07	79.0000	79.0000	79.0000	79.0000	+0.637%	10	81	+91.949%
2026-01-06	78.5000	78.5000	78.5000	78.5000	+7.167%	10	71	+93.172%
2026-01-05	73.5500	74.5900	73.2500	73.2500	+5.837%	64	8	+107.017%
2026-01-02	73.3600	73.3600	69.2100	69.2100	0.000%	8	8	+119.101%