Dark

QQQ20261231C650
QQQ Dec 31 2026 650.00 Call (QQQ261231C00650000)
option OPRA

EOD

Sep 23, 2026

105.18-5.490%(-6.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	103.9000	105.1800	103.9000	105.1800	-5.490%	3	4,024	0.000%
2026-09-22	109.3700	111.2900	109.3700	111.2900	+7.475%	6	4,027	-5.490%
2026-09-21	101.1500	103.5500	101.1500	103.5500	+22.544%	2	4,031	+1.574%
2026-09-18	83.5000	84.5000	83.5000	84.5000	+1.307%	3	4,032	+24.473%
2026-09-17	83.4100	83.4100	83.4100	83.4100	+6.840%	1	4,032	+26.100%
2026-09-16	78.9400	78.9400	78.0700	78.0700	+3.720%	2	4,032	+34.725%
2026-09-15	75.0000	75.2700	75.0000	75.2700	-6.392%	20	4,033	+39.737%
2026-09-14	75.8700	80.4100	75.8700	80.4100	-4.592%	4	4,028	+30.805%
2026-09-11	85.0600	85.0600	84.2800	84.2800	+5.482%	40	4,030	+24.798%
2026-09-10	80.6900	80.6900	79.9000	79.9000	-6.615%	31	4,031	+31.640%
2026-09-09	87.0600	87.0600	85.5600	85.5600	-1.087%	11	4,007	+22.931%
2026-09-04	86.5000	86.5000	86.5000	86.5000	+0.255%	1	3,996	+21.595%
2026-09-03	85.8500	86.4900	85.8500	86.2800	+0.035%	22	3,996	+21.905%
2026-08-31	86.2500	86.2500	86.2500	86.2500	-5.892%	1	4,008	+21.948%
2026-08-28	89.2000	92.0600	89.2000	91.6500	+2.609%	6	4,009	+14.763%
2026-08-27	89.3200	89.3200	89.3200	89.3200	+6.359%	1	4,007	+17.756%
2026-08-25	83.3800	83.9800	83.3800	83.9800	+7.199%	11	4,017	+25.244%
2026-08-24	80.8600	80.8600	78.3400	78.3400	-9.234%	11	4,008	+34.261%
2026-08-21	88.3000	88.3000	86.3100	86.3100	-15.249%	4	3,997	+21.863%
2026-08-14	101.8400	101.8400	101.8400	101.8400	-2.162%	1	3,998	+3.280%
2026-08-13	100.7600	104.0900	100.7600	104.0900	+6.052%	10	3,999	+1.047%
2026-08-12	98.1500	98.1500	98.1500	98.1500	+5.674%	1	4,007	+7.163%
2026-08-11	95.0000	95.0000	92.8800	92.8800	+2.066%	3	4,006	+13.243%
2026-08-06	91.0000	91.0000	91.0000	91.0000	-7.464%	1	4,008	+15.582%
2026-08-05	101.6400	101.6400	97.5700	98.3400	-2.411%	14	4,012	+6.955%
2026-08-04	89.9300	100.7700	89.9300	100.7700	+23.705%	4	4,012	+4.376%
2026-08-03	78.8600	81.8500	78.8600	81.4600	+9.181%	13	4,014	+29.119%
2026-07-31	71.2000	74.6100	71.1700	74.6100	+6.373%	64	4,020	+40.973%
2026-07-30	64.6000	71.4300	64.6000	70.1400	+23.053%	35	4,037	+49.957%
2026-07-29	60.9400	67.0000	57.0000	57.0000	-15.393%	30	4,060	+84.526%
2026-07-28	64.5000	67.3700	64.5000	67.3700	-6.105%	6	4,048	+56.123%
2026-07-27	69.0000	72.0700	69.0000	71.7500	-1.927%	15	4,043	+46.592%
2026-07-24	76.0000	76.0000	73.1600	73.1600	-7.392%	9	4,037	+43.767%
2026-07-23	80.3600	80.3600	79.0000	79.0000	-14.971%	9	4,045	+33.139%
2026-07-21	91.2400	92.9100	91.2400	92.9100	+1.320%	12	4,039	+13.206%
2026-07-16	92.1900	92.2300	91.7000	91.7000	-8.355%	14	4,046	+14.700%
2026-07-15	100.2700	100.2700	100.0600	100.0600	-3.936%	2	4,044	+5.117%
2026-07-14	104.1600	104.1600	104.1600	104.1600	-1.289%	1	4,043	+0.979%
2026-07-10	105.5200	105.5200	105.5200	105.5200	-0.462%	1	4,044	-0.322%
2026-07-09	105.8300	106.7000	105.8300	106.0100	+14.051%	4	4,044	-0.783%
2026-07-08	92.9500	92.9500	92.9500	92.9500	-2.055%	3	4,043	+13.158%
2026-07-07	99.7600	99.7600	94.9000	94.9000	-3.252%	5	4,046	+10.832%
2026-07-02	98.0900	98.0900	98.0900	98.0900	-8.310%	1	4,045	+7.228%
2026-06-25	106.2100	106.9800	106.2100	106.9800	+8.203%	2	4,045	-1.683%
2026-06-24	102.9800	102.9800	98.8700	98.8700	-7.425%	2	4,043	+6.382%
2026-06-23	109.0000	109.7000	106.8000	106.8000	-12.895%	6	4,043	-1.517%
2026-06-22	130.7000	130.7000	122.6100	122.6100	-1.990%	4	4,049	-14.216%
2026-06-18	124.9900	125.1000	124.9900	125.1000	+4.950%	9	4,041	-15.923%
2026-06-16	124.8400	124.9100	119.2000	119.2000	-5.949%	6	4,041	-11.762%
2026-06-15	126.0400	126.7400	124.0200	126.7400	+21.994%	4	4,041	-17.011%
2026-06-12	104.2400	104.2400	103.8500	103.8900	+3.250%	3	4,041	+1.242%
2026-06-11	100.6200	100.6200	100.6200	100.6200	+12.626%	1	4,041	+4.532%
2026-06-10	100.5000	101.4900	89.3400	89.3400	-7.102%	5	4,040	+17.730%
2026-06-09	100.6900	102.0900	87.6000	96.1700	-8.059%	39	4,041	+9.369%
2026-06-08	104.6200	105.0000	104.6000	104.6000	+11.194%	16	4,045	+0.554%
2026-06-05	113.5000	113.5000	94.0700	94.0700	-25.929%	54	4,040	+11.810%
2026-06-03	127.0000	127.0000	127.0000	127.0000	-1.938%	3	4,048	-17.181%
2026-06-02	129.5100	129.5100	129.5100	129.5100	+2.218%	4	4,045	-18.786%
2026-06-01	127.7000	128.0500	126.7000	126.7000	+3.674%	48	4,049	-16.985%
2026-05-29	122.9800	122.9800	122.1400	122.2100	+1.134%	3	4,005	-13.935%
2026-05-28	120.6900	120.8400	120.4700	120.8400	+5.197%	6	4,004	-12.959%
2026-05-27	113.7000	114.8700	113.5500	114.8700	-0.606%	3	4,003	-8.436%
2026-05-26	114.0900	116.9700	113.6600	115.5700	+11.565%	70	4,002	-8.990%
2026-05-21	98.7500	103.5900	98.7500	103.5900	+3.075%	2	3,955	+1.535%
2026-05-20	98.5000	100.5000	98.5000	100.5000	+7.856%	15	3,955	+4.657%
2026-05-19	93.6200	93.6800	89.9100	93.1800	-3.380%	50	3,931	+12.878%
2026-05-18	96.7700	96.7700	92.0500	96.4400	-6.031%	555	3,931	+9.063%
2026-05-15	99.1500	104.1900	99.1500	102.6300	-6.751%	1,405	3,931	+2.485%
2026-05-14	108.9300	111.3600	107.0300	110.0600	+5.160%	205	2,965	-4.434%
2026-05-13	102.1000	104.6600	102.1000	104.6600	+9.408%	4	2,769	+0.497%
2026-05-12	98.3900	98.3900	92.8300	95.6600	-7.664%	80	2,769	+9.952%
2026-05-11	102.6100	104.9200	101.5100	103.6000	+2.819%	222	2,769	+1.525%
2026-05-08	96.2400	100.7600	96.2400	100.7600	+13.725%	16	2,577	+4.387%
2026-05-07	91.2200	93.5200	87.9900	88.6000	-1.292%	702	2,573	+18.713%
2026-05-06	84.4700	89.9900	84.3300	89.7600	+14.548%	18	2,240	+17.179%
2026-05-05	77.1000	79.3100	76.7000	78.3600	+9.061%	1,719	2,234	+34.227%
2026-05-04	72.2900	72.2900	71.3700	71.8500	-1.413%	1,972	1,672	+46.388%
2026-05-01	73.1700	73.7900	72.0500	72.8800	+8.517%	15	689	+44.319%
2026-04-30	64.5000	67.2000	64.5000	67.1600	+4.578%	42	689	+56.611%
2026-04-29	63.0900	64.6800	62.5000	64.2200	+3.115%	36	688	+63.781%
2026-04-28	61.1200	62.9200	60.5300	62.2800	-6.289%	129	730	+68.882%
2026-04-27	65.5000	66.5100	64.7000	66.4600	-0.030%	17	741	+58.261%
2026-04-24	62.7400	66.4800	62.1900	66.4800	+12.908%	59	733	+58.213%
2026-04-23	61.0000	61.0000	55.4500	58.8800	-0.692%	56	732	+78.635%
2026-04-22	57.4800	59.2900	57.4800	59.2900	+8.610%	17	706	+77.399%
2026-04-21	55.7900	55.7900	54.5900	54.5900	+2.961%	4	696	+92.673%
2026-04-20	55.2500	55.2500	53.0200	53.0200	-6.638%	6	696	+98.378%
2026-04-17	53.9700	56.7900	53.9700	56.7900	+12.880%	144	694	+85.209%
2026-04-16	49.9400	52.1000	49.9400	50.3100	+2.235%	13	711	+109.064%
2026-04-15	44.5400	49.2100	44.2400	49.2100	+17.278%	91	712	+113.737%
2026-04-14	38.7400	42.1300	38.7100	41.9600	+18.498%	193	668	+150.667%
2026-04-13	33.4300	35.4100	33.2100	35.4100	+4.639%	162	661	+197.035%
2026-04-10	34.6000	34.6000	33.8400	33.8400	+0.985%	33	502	+210.816%
2026-04-09	32.0100	33.5100	32.0100	33.5100	+4.751%	5	476	+213.876%
2026-04-08	32.3700	32.7700	31.7000	31.9900	+23.038%	143	474	+228.790%
2026-04-07	23.7800	26.0000	23.7800	26.0000	+5.820%	8	602	+304.538%
2026-04-06	26.0000	26.0000	24.5700	24.5700	+0.081%	2	606	+328.083%
2026-04-02	21.7000	24.7000	21.4600	24.5500	-1.287%	78	545	+328.432%
2026-04-01	23.6700	26.1400	23.6700	24.8700	+11.325%	46	545	+322.919%
2026-03-31	19.2200	22.3400	19.2200	22.3400	+26.143%	36	512	+370.815%
2026-03-30	19.2000	19.2000	17.6100	17.7100	-8.143%	18	493	+493.902%
2026-03-27	20.5300	20.6500	19.2800	19.2800	-17.324%	18	482	+445.539%
2026-03-26	25.7900	25.7900	23.3200	23.3200	-16.024%	31	477	+351.029%
2026-03-25	28.0800	28.0800	27.7300	27.7700	+5.189%	11	488	+278.754%
2026-03-24	27.0000	27.0000	26.4000	26.4000	-8.046%	4	484	+298.409%
2026-03-23	29.1800	29.7500	27.4000	28.7100	+10.127%	31	483	+266.353%
2026-03-20	27.7700	28.0500	26.0700	26.0700	-15.054%	14	482	+303.452%
2026-03-19	28.0000	30.6900	28.0000	30.6900	-4.630%	21	474	+242.717%
2026-03-18	32.9300	32.9300	32.1800	32.1800	-4.595%	3	486	+226.849%
2026-03-16	33.4500	33.7300	33.2500	33.7300	+7.660%	229	485	+211.829%
2026-03-13	32.2800	32.2800	31.0400	31.3300	-6.478%	17	472	+235.717%
2026-03-12	33.8600	34.3600	33.2500	33.5000	-8.719%	99	472	+213.970%
2026-03-11	36.7000	36.7000	36.7000	36.7000	-1.238%	5	536	+186.594%
2026-03-10	37.3600	38.8000	37.1600	37.1600	-1.719%	30	536	+183.046%
2026-03-09	33.1100	37.8100	33.1100	37.8100	+5.028%	17	526	+178.180%
2026-03-06	35.4300	36.0000	35.4300	36.0000	-2.014%	5	521	+192.167%
2026-03-05	37.7400	37.7400	36.7400	36.7400	-3.265%	51	519	+186.282%
2026-03-04	37.0800	38.0800	37.0800	37.9800	+15.266%	223	569	+176.935%
2026-03-03	32.2100	33.6100	32.2100	32.9500	-9.948%	6	388	+219.211%
2026-03-02	35.4900	37.2700	35.4900	36.5900	+1.922%	11	386	+187.456%
2026-02-27	35.5700	35.9000	35.5700	35.9000	-0.692%	2	383	+192.981%
2026-02-26	36.1500	36.1500	36.1500	36.1500	-11.614%	2	382	+190.954%
2026-02-25	39.5300	40.9000	39.5300	40.9000	+10.154%	8	387	+157.164%
2026-02-24	36.0000	37.4800	36.0000	37.1300	+10.145%	61	387	+183.275%
2026-02-23	36.8000	36.8000	33.7100	33.7100	-10.107%	10	387	+212.014%
2026-02-20	37.5500	37.9500	36.1500	37.5000	+7.143%	41	386	+180.480%
2026-02-19	36.2000	36.2000	35.0000	35.0000	-7.309%	34	406	+200.514%
2026-02-18	35.7700	37.7600	35.7700	37.7600	+6.667%	17	379	+178.549%
2026-02-17	33.8600	35.4000	31.9400	35.4000	-2.560%	107	383	+197.119%
2026-02-13	35.3100	36.3300	35.0000	36.3300	+3.416%	20	310	+189.513%
2026-02-12	35.8400	36.3400	35.0000	35.1300	-14.317%	56	310	+199.402%
2026-02-11	41.0000	41.0000	41.0000	41.0000	+4.725%	1	310	+156.537%
2026-02-10	39.1500	39.1500	39.1500	39.1500	-4.976%	1	309	+168.659%
2026-02-09	38.2500	41.4200	38.2500	41.2000	+5.994%	150	308	+155.291%
2026-02-06	37.5000	38.8700	37.5000	38.8700	+3.653%	25	207	+170.594%
2026-02-05	37.5000	37.5000	37.5000	37.5000	+4.690%	1	187	+180.480%
2026-02-04	40.9000	40.9000	35.8200	35.8200	-15.058%	62	187	+193.635%
2026-02-03	44.6800	44.6800	42.1700	42.1700	-14.739%	11	209	+149.419%
2026-02-02	48.6500	49.8600	48.6500	49.4600	+4.744%	17	218	+112.657%
2026-01-30	49.5000	49.5000	47.2200	47.2200	-4.355%	3	207	+122.745%
2026-01-29	48.0000	49.3700	46.3900	49.3700	-7.286%	12	208	+113.044%
2026-01-28	54.8000	54.8000	53.2500	53.2500	+2.404%	8	210	+97.521%
2026-01-27	51.7000	52.0000	51.7000	52.0000	+13.068%	3	203	+102.269%
2026-01-22	45.0000	45.9900	45.0000	45.9900	+6.458%	2	201	+128.702%
2026-01-21	42.0000	43.6000	42.0000	43.2000	-7.889%	164	200	+143.472%
2026-01-16	46.9000	46.9000	46.9000	46.9000	-4.830%	1	99	+124.264%
2026-01-15	49.2800	49.2800	49.2800	49.2800	+9.268%	1	99	+113.433%
2026-01-14	46.3900	47.7200	44.0000	45.1000	-11.655%	11	100	+133.215%
2026-01-13	51.0500	51.0500	51.0500	51.0500	+1.876%	1	90	+106.033%
2026-01-12	50.1100	50.1100	50.1100	50.1100	-1.745%	1	91	+109.898%
2026-01-09	48.4600	51.0000	48.4600	51.0000	+10.175%	13	90	+106.235%
2026-01-08	46.1400	46.7800	46.0100	46.2900	-6.447%	124	78	+127.220%
2026-01-07	48.9000	51.0800	48.9000	49.4800	+7.425%	12	17	+112.571%
2026-01-05	46.0100	47.0200	46.0100	46.0600	+10.721%	20	23	+128.354%
2026-01-02	46.1700	48.0000	41.6000	41.6000	0.000%	24	23	+152.837%