Dark

QQQ20261231C620
QQQ Dec 31 2026 620.00 Call (QQQ261231C00620000)
option OPRA

EOD

Sep 22, 2026

137.97+2.565%(+3.45)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	137.5000	137.9700	137.4700	137.9700	+2.565%	17	555	0.000%
2026-09-21	134.5200	134.5200	134.5200	134.5200	+38.239%	53	558	+2.565%
2026-09-16	97.3100	97.3100	97.3100	97.3100	-3.039%	1	584	+41.784%
2026-09-15	100.2100	100.5300	100.2100	100.3600	-5.597%	103	583	+37.475%
2026-09-14	106.3100	106.3100	106.3100	106.3100	-4.372%	1	502	+29.781%
2026-09-11	111.1700	111.1700	111.1700	111.1700	-1.741%	4	502	+24.107%
2026-09-04	113.0000	113.1500	113.0000	113.1400	+3.960%	20	507	+21.946%
2026-09-03	108.8300	108.8300	108.8300	108.8300	+3.205%	20	507	+26.776%
2026-09-01	105.4500	105.4500	105.4500	105.4500	-11.387%	3	527	+30.839%
2026-08-28	119.0000	119.0000	119.0000	119.0000	+4.203%	3	527	+15.941%
2026-08-27	114.2000	114.2000	114.2000	114.2000	-12.844%	1	527	+20.814%
2026-08-14	131.9000	131.9000	130.9600	131.0300	+0.145%	39	548	+5.296%
2026-08-13	130.8000	131.5000	129.8700	130.8400	+6.150%	63	572	+5.449%
2026-08-12	123.2600	123.2600	123.2600	123.2600	+5.126%	1	585	+11.934%
2026-08-06	117.2500	117.2500	117.2500	117.2500	+1.340%	3	585	+17.672%
2026-08-04	115.7000	115.7000	115.7000	115.7000	+10.718%	90	586	+19.248%
2026-08-03	96.2500	104.5500	96.2500	104.5000	+8.133%	4	676	+32.029%
2026-07-31	96.6400	96.6400	96.6400	96.6400	+6.023%	1	676	+42.767%
2026-07-30	85.8500	91.1500	85.8500	91.1500	+4.219%	3	675	+51.366%
2026-07-28	89.5500	89.5500	87.4600	87.4600	-8.207%	2	674	+57.752%
2026-07-24	95.2800	95.2800	95.2800	95.2800	-9.430%	1	674	+44.805%
2026-07-23	105.2000	105.2000	105.2000	105.2000	-20.717%	1	675	+31.150%
2026-07-10	132.6200	132.6900	132.6200	132.6900	+12.468%	2	676	+3.979%
2026-07-08	117.9800	117.9800	117.9800	117.9800	-4.081%	9	676	+16.944%
2026-07-07	123.0000	123.0000	123.0000	123.0000	-0.057%	1	667	+12.171%
2026-07-02	123.4800	123.4800	123.0700	123.0700	-12.505%	2	667	+12.107%
2026-06-30	140.5500	140.6600	140.5500	140.6600	+8.887%	20	671	-1.912%
2026-06-29	126.0000	129.3900	126.0000	129.1800	+2.719%	5	671	+6.804%
2026-06-26	125.0000	125.7800	125.0000	125.7600	-1.117%	6	668	+9.709%
2026-06-25	127.1800	127.1800	127.1800	127.1800	-4.684%	2	673	+8.484%
2026-06-23	133.4300	133.4300	133.4300	133.4300	-10.130%	2	674	+3.403%
2026-06-22	148.4700	148.4700	148.4700	148.4700	-0.994%	1	676	-7.072%
2026-06-15	147.6300	149.9600	147.6300	149.9600	+11.961%	22	666	-7.995%
2026-06-12	131.3300	133.9400	131.3300	133.9400	+15.009%	21	666	+3.009%
2026-06-11	114.0600	116.4600	114.0600	116.4600	-4.117%	2	666	+18.470%
2026-06-09	121.4600	121.4600	121.4600	121.4600	-7.600%	1	665	+13.593%
2026-06-08	128.1700	132.5700	128.1700	131.4500	+7.359%	7	664	+4.960%
2026-06-05	136.3700	136.3700	122.4400	122.4400	-18.763%	2	670	+12.684%
2026-06-04	145.7500	150.7200	145.7500	150.7200	+2.419%	6	670	-8.459%
2026-06-01	147.1600	147.1600	147.1600	147.1600	+0.109%	1	666	-6.245%
2026-05-29	147.0000	147.0000	147.0000	147.0000	+1.358%	2	665	-6.143%
2026-05-28	145.0300	145.0300	145.0300	145.0300	+3.919%	25	667	-4.868%
2026-05-26	137.1000	139.5600	137.1000	139.5600	+6.218%	3	642	-1.139%
2026-05-22	131.3900	131.3900	131.3900	131.3900	+3.702%	1	642	+5.008%
2026-05-21	123.2300	126.7000	123.2300	126.7000	+5.936%	3	643	+8.895%
2026-05-19	114.0000	119.6000	114.0000	119.6000	+2.135%	3	643	+15.360%
2026-05-18	116.0000	117.1000	116.0000	117.1000	-7.752%	5	644	+17.822%
2026-05-15	122.0000	126.9400	122.0000	126.9400	-5.614%	5	644	+8.689%
2026-05-14	130.1200	134.4900	130.1200	134.4900	+15.561%	18	651	+2.588%
2026-05-12	116.3800	116.3800	116.3800	116.3800	-8.174%	1	654	+18.551%
2026-05-11	125.2400	128.5000	125.2400	126.7400	+2.840%	19	654	+8.861%
2026-05-08	118.5100	124.1400	118.5100	123.2400	+7.464%	6	660	+11.952%
2026-05-07	114.6800	114.6800	114.6800	114.6800	+4.311%	1	661	+20.309%
2026-05-06	105.9800	109.9400	105.9800	109.9400	+9.003%	9	662	+25.496%
2026-05-05	98.8600	100.8600	98.8600	100.8600	+9.061%	9	661	+36.794%
2026-05-04	93.3900	93.3900	91.9200	92.4800	-2.138%	754	661	+49.189%
2026-05-01	94.5000	94.5000	94.5000	94.5000	+10.798%	1	361	+46.000%
2026-04-30	85.2100	85.2900	85.2100	85.2900	+1.319%	2	361	+61.766%
2026-04-29	83.1000	84.2100	83.1000	84.1800	+2.546%	8	361	+63.899%
2026-04-28	83.1700	83.1700	82.0900	82.0900	-4.502%	2	362	+68.072%
2026-04-27	86.2000	86.2000	85.0100	85.9600	-0.808%	123	363	+60.505%
2026-04-24	82.4300	86.6600	82.4300	86.6600	+9.006%	11	321	+59.208%
2026-04-22	79.5000	79.5000	79.5000	79.5000	+8.919%	1	316	+73.547%
2026-04-21	73.7500	73.7600	72.3600	72.9900	-0.041%	8	314	+89.026%
2026-04-20	73.9800	73.9800	73.0200	73.0200	-3.540%	9	314	+88.948%
2026-04-17	74.3000	75.7000	73.9100	75.7000	+10.350%	10	313	+82.259%
2026-04-16	67.2200	70.6000	67.2200	68.6000	+4.018%	26	313	+101.122%
2026-04-15	61.5500	65.9500	61.5500	65.9500	+9.008%	8	317	+109.204%
2026-04-14	55.4300	60.5000	55.4300	60.5000	+17.658%	59	317	+128.050%
2026-04-13	50.3500	51.6100	50.3500	51.4200	+1.440%	60	322	+168.320%
2026-04-10	50.6900	50.6900	50.6900	50.6900	+4.086%	1	282	+172.184%
2026-04-09	48.7000	48.7000	48.7000	48.7000	+4.216%	1	282	+183.306%
2026-04-08	47.1900	48.3800	46.7300	46.7300	+22.651%	8	282	+195.249%
2026-04-07	36.2000	38.1000	36.2000	38.1000	+2.117%	3	279	+262.126%
2026-04-02	33.7500	37.7800	33.7200	37.3100	-4.602%	57	230	+269.794%
2026-04-01	37.0700	39.2200	37.0700	39.1100	+11.743%	11	230	+252.774%
2026-03-31	30.1500	35.0000	30.1500	35.0000	+25.000%	38	220	+294.200%
2026-03-30	30.6400	30.6400	28.0000	28.0000	-8.257%	33	213	+392.750%
2026-03-27	33.1200	33.1200	30.5200	30.5200	-14.004%	121	189	+352.064%
2026-03-26	39.0000	39.0000	35.4900	35.4900	-12.370%	47	172	+288.757%
2026-03-24	39.9000	40.5000	39.9000	40.5000	-4.233%	3	173	+240.667%
2026-03-23	42.5100	44.0900	40.8600	42.2900	+5.725%	26	173	+226.247%
2026-03-20	40.6800	40.6800	39.2600	40.0000	-8.046%	4	170	+244.925%
2026-03-19	43.0000	43.5000	43.0000	43.5000	-7.604%	4	168	+217.172%
2026-03-18	47.0000	47.0800	46.9600	47.0800	+1.095%	4	169	+193.054%
2026-03-13	46.5700	46.5700	46.5700	46.5700	-3.201%	1	167	+196.264%
2026-03-12	48.1100	48.1100	48.1100	48.1100	-7.481%	1	167	+186.780%
2026-03-11	52.3100	52.3100	52.0000	52.0000	-1.328%	2	167	+165.327%
2026-03-10	53.0100	53.0100	52.7000	52.7000	+8.817%	2	167	+161.803%
2026-03-09	48.4300	48.4300	48.4300	48.4300	-3.333%	1	167	+184.885%
2026-03-06	49.8000	50.1000	49.8000	50.1000	-2.244%	20	167	+175.389%
2026-03-05	51.2500	51.2500	51.2500	51.2500	-4.420%	1	157	+169.210%
2026-03-04	53.6200	53.6200	53.6200	53.6200	+8.697%	1	157	+157.311%
2026-03-03	46.1000	49.3300	45.9900	49.3300	-3.426%	4	156	+179.688%
2026-02-27	51.0800	51.0800	51.0800	51.0800	-7.614%	1	157	+170.106%
2026-02-26	55.2900	55.2900	55.2900	55.2900	-3.000%	2	156	+149.539%
2026-02-25	57.5700	57.5700	57.0000	57.0000	+7.264%	3	153	+142.053%
2026-02-24	53.1700	53.1800	53.1200	53.1400	+5.144%	45	153	+159.635%
2026-02-23	50.4600	50.5400	50.4600	50.5400	-5.356%	2	135	+172.992%
2026-02-20	50.7300	53.4000	50.7300	53.4000	+0.451%	2	136	+158.371%
2026-02-18	53.6000	53.6000	53.1600	53.1600	+13.590%	150	134	+159.537%
2026-02-17	48.5700	48.5700	46.8000	46.8000	-5.071%	3	69	+194.808%
2026-02-13	49.3000	49.3000	49.3000	49.3000	-13.433%	1	68	+179.858%
2026-02-11	56.9500	56.9500	56.9500	56.9500	-0.957%	1	68	+142.265%
2026-02-09	57.5000	57.5000	57.5000	57.5000	+6.304%	1	67	+139.948%
2026-02-06	54.0900	54.0900	54.0900	54.0900	+6.059%	4	68	+155.075%
2026-02-05	50.0000	51.0000	50.0000	51.0000	-8.092%	3	64	+170.529%
2026-02-04	57.4500	57.4500	51.9100	55.4900	-6.219%	12	64	+148.639%
2026-02-03	65.4200	65.4200	59.1700	59.1700	-9.912%	9	65	+133.176%
2026-02-02	63.8000	66.8000	63.8000	65.6800	+3.270%	5	59	+110.064%
2026-01-30	66.2000	67.0500	63.6000	63.6000	-7.813%	10	60	+116.934%
2026-01-29	70.0500	70.0500	62.5600	68.9900	+4.689%	14	61	+99.986%
2026-01-26	65.9000	65.9000	65.9000	65.9000	+2.888%	2	64	+109.363%
2026-01-23	62.1700	65.0100	62.1700	64.0500	+2.974%	8	64	+115.410%
2026-01-22	61.9300	62.6300	61.0000	62.2000	+2.657%	9	64	+121.817%
2026-01-21	59.3400	61.6900	59.3400	60.5900	+7.239%	23	61	+127.711%
2026-01-20	58.5900	58.5900	56.5000	56.5000	-11.856%	13	45	+144.195%
2026-01-16	64.1000	64.1000	64.1000	64.1000	+3.420%	1	41	+115.242%
2026-01-14	62.0000	62.0000	60.7800	61.9800	-6.699%	16	41	+122.604%
2026-01-13	65.8800	66.4300	65.8800	66.4300	-3.191%	5	32	+107.692%
2026-01-12	66.6500	68.6200	66.4700	68.6200	+3.640%	7	32	+101.064%
2026-01-09	66.2100	66.2100	66.2100	66.2100	+5.699%	1	29	+108.382%
2026-01-08	64.2300	64.2300	62.6400	62.6400	-6.952%	3	29	+120.259%
2026-01-07	66.0000	68.5000	66.0000	67.3200	+2.544%	4	27	+104.947%
2026-01-06	64.5800	65.6500	63.8300	65.6500	+4.355%	24	26	+110.160%
2026-01-05	62.0000	63.0000	62.0000	62.9100	+6.627%	13	5	+119.313%
2026-01-02	64.4700	64.4700	58.0000	59.0000	0.000%	6	5	+133.847%