Dark

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

EOD

Aug 6, 2026

91.00-7.464%(-7.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	91.0000	91.0000	91.0000	91.0000	-7.464%	1	4,008	0.000%
2026-08-05	101.6400	101.6400	97.5700	98.3400	-2.411%	14	4,012	-7.464%
2026-08-04	89.9300	100.7700	89.9300	100.7700	+23.705%	4	4,012	-9.695%
2026-08-03	78.8600	81.8500	78.8600	81.4600	+9.181%	13	4,014	+11.711%
2026-07-31	71.2000	74.6100	71.1700	74.6100	+6.373%	64	4,020	+21.968%
2026-07-30	64.6000	71.4300	64.6000	70.1400	+23.053%	35	4,037	+29.741%
2026-07-29	60.9400	67.0000	57.0000	57.0000	-15.393%	30	4,060	+59.649%
2026-07-28	64.5000	67.3700	64.5000	67.3700	-6.105%	6	4,048	+35.075%
2026-07-27	69.0000	72.0700	69.0000	71.7500	-1.927%	15	4,043	+26.829%
2026-07-24	76.0000	76.0000	73.1600	73.1600	-7.392%	9	4,037	+24.385%
2026-07-23	80.3600	80.3600	79.0000	79.0000	-14.971%	9	4,045	+15.190%
2026-07-21	91.2400	92.9100	91.2400	92.9100	+1.320%	12	4,039	-2.056%
2026-07-16	92.1900	92.2300	91.7000	91.7000	-8.355%	14	4,046	-0.763%
2026-07-15	100.2700	100.2700	100.0600	100.0600	-3.936%	2	4,044	-9.055%
2026-07-14	104.1600	104.1600	104.1600	104.1600	-1.289%	1	4,043	-12.634%
2026-07-10	105.5200	105.5200	105.5200	105.5200	-0.462%	1	4,044	-13.760%
2026-07-09	105.8300	106.7000	105.8300	106.0100	+14.051%	4	4,044	-14.159%
2026-07-08	92.9500	92.9500	92.9500	92.9500	-2.055%	3	4,043	-2.098%
2026-07-07	99.7600	99.7600	94.9000	94.9000	-3.252%	5	4,046	-4.110%
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	-14.937%
2026-06-24	102.9800	102.9800	98.8700	98.8700	-7.425%	2	4,043	-7.960%
2026-06-23	109.0000	109.7000	106.8000	106.8000	-12.895%	6	4,043	-14.794%
2026-06-22	130.7000	130.7000	122.6100	122.6100	-1.990%	4	4,049	-25.781%
2026-06-18	124.9900	125.1000	124.9900	125.1000	+4.950%	9	4,041	-27.258%
2026-06-16	124.8400	124.9100	119.2000	119.2000	-5.949%	6	4,041	-23.658%
2026-06-15	126.0400	126.7400	124.0200	126.7400	+21.994%	4	4,041	-28.199%
2026-06-12	104.2400	104.2400	103.8500	103.8900	+3.250%	3	4,041	-12.407%
2026-06-11	100.6200	100.6200	100.6200	100.6200	+12.626%	1	4,041	-9.561%
2026-06-10	100.5000	101.4900	89.3400	89.3400	-7.102%	5	4,040	+1.858%
2026-06-09	100.6900	102.0900	87.6000	96.1700	-8.059%	39	4,041	-5.376%
2026-06-08	104.6200	105.0000	104.6000	104.6000	+11.194%	16	4,045	-13.002%
2026-06-05	113.5000	113.5000	94.0700	94.0700	-25.929%	54	4,040	-3.264%
2026-06-03	127.0000	127.0000	127.0000	127.0000	-1.938%	3	4,048	-28.346%
2026-06-02	129.5100	129.5100	129.5100	129.5100	+2.218%	4	4,045	-29.735%
2026-06-01	127.7000	128.0500	126.7000	126.7000	+3.674%	48	4,049	-28.177%
2026-05-29	122.9800	122.9800	122.1400	122.2100	+1.134%	3	4,005	-25.538%
2026-05-28	120.6900	120.8400	120.4700	120.8400	+5.197%	6	4,004	-24.694%
2026-05-27	113.7000	114.8700	113.5500	114.8700	-0.606%	3	4,003	-20.780%
2026-05-26	114.0900	116.9700	113.6600	115.5700	+11.565%	70	4,002	-21.260%
2026-05-21	98.7500	103.5900	98.7500	103.5900	+3.075%	2	3,955	-12.154%
2026-05-20	98.5000	100.5000	98.5000	100.5000	+7.856%	15	3,955	-9.453%
2026-05-19	93.6200	93.6800	89.9100	93.1800	-3.380%	50	3,931	-2.340%
2026-05-18	96.7700	96.7700	92.0500	96.4400	-6.031%	555	3,931	-5.641%
2026-05-15	99.1500	104.1900	99.1500	102.6300	-6.751%	1,405	3,931	-11.332%
2026-05-14	108.9300	111.3600	107.0300	110.0600	+5.160%	205	2,965	-17.318%
2026-05-13	102.1000	104.6600	102.1000	104.6600	+9.408%	4	2,769	-13.052%
2026-05-12	98.3900	98.3900	92.8300	95.6600	-7.664%	80	2,769	-4.871%
2026-05-11	102.6100	104.9200	101.5100	103.6000	+2.819%	222	2,769	-12.162%
2026-05-08	96.2400	100.7600	96.2400	100.7600	+13.725%	16	2,577	-9.686%
2026-05-07	91.2200	93.5200	87.9900	88.6000	-1.292%	702	2,573	+2.709%
2026-05-06	84.4700	89.9900	84.3300	89.7600	+14.548%	18	2,240	+1.381%
2026-05-05	77.1000	79.3100	76.7000	78.3600	+9.061%	1,719	2,234	+16.131%
2026-05-04	72.2900	72.2900	71.3700	71.8500	-1.413%	1,972	1,672	+26.653%
2026-05-01	73.1700	73.7900	72.0500	72.8800	+8.517%	15	689	+24.863%
2026-04-30	64.5000	67.2000	64.5000	67.1600	+4.578%	42	689	+35.497%
2026-04-29	63.0900	64.6800	62.5000	64.2200	+3.115%	36	688	+41.700%
2026-04-28	61.1200	62.9200	60.5300	62.2800	-6.289%	129	730	+46.114%
2026-04-27	65.5000	66.5100	64.7000	66.4600	-0.030%	17	741	+36.924%
2026-04-24	62.7400	66.4800	62.1900	66.4800	+12.908%	59	733	+36.883%
2026-04-23	61.0000	61.0000	55.4500	58.8800	-0.692%	56	732	+54.552%
2026-04-22	57.4800	59.2900	57.4800	59.2900	+8.610%	17	706	+53.483%
2026-04-21	55.7900	55.7900	54.5900	54.5900	+2.961%	4	696	+66.697%
2026-04-20	55.2500	55.2500	53.0200	53.0200	-6.638%	6	696	+71.633%
2026-04-17	53.9700	56.7900	53.9700	56.7900	+12.880%	144	694	+60.239%
2026-04-16	49.9400	52.1000	49.9400	50.3100	+2.235%	13	711	+80.879%
2026-04-15	44.5400	49.2100	44.2400	49.2100	+17.278%	91	712	+84.922%
2026-04-14	38.7400	42.1300	38.7100	41.9600	+18.498%	193	668	+116.873%
2026-04-13	33.4300	35.4100	33.2100	35.4100	+4.639%	162	661	+156.990%
2026-04-10	34.6000	34.6000	33.8400	33.8400	+0.985%	33	502	+168.913%
2026-04-09	32.0100	33.5100	32.0100	33.5100	+4.751%	5	476	+171.561%
2026-04-08	32.3700	32.7700	31.7000	31.9900	+23.038%	143	474	+184.464%
2026-04-07	23.7800	26.0000	23.7800	26.0000	+5.820%	8	602	+250.000%
2026-04-06	26.0000	26.0000	24.5700	24.5700	+0.081%	2	606	+270.370%
2026-04-02	21.7000	24.7000	21.4600	24.5500	-1.287%	78	545	+270.672%
2026-04-01	23.6700	26.1400	23.6700	24.8700	+11.325%	46	545	+265.903%
2026-03-31	19.2200	22.3400	19.2200	22.3400	+26.143%	36	512	+307.341%
2026-03-30	19.2000	19.2000	17.6100	17.7100	-8.143%	18	493	+413.834%
2026-03-27	20.5300	20.6500	19.2800	19.2800	-17.324%	18	482	+371.992%
2026-03-26	25.7900	25.7900	23.3200	23.3200	-16.024%	31	477	+290.223%
2026-03-25	28.0800	28.0800	27.7300	27.7700	+5.189%	11	488	+227.692%
2026-03-24	27.0000	27.0000	26.4000	26.4000	-8.046%	4	484	+244.697%
2026-03-23	29.1800	29.7500	27.4000	28.7100	+10.127%	31	483	+216.963%
2026-03-20	27.7700	28.0500	26.0700	26.0700	-15.054%	14	482	+249.060%
2026-03-19	28.0000	30.6900	28.0000	30.6900	-4.630%	21	474	+196.514%
2026-03-18	32.9300	32.9300	32.1800	32.1800	-4.595%	3	486	+182.784%
2026-03-16	33.4500	33.7300	33.2500	33.7300	+7.660%	229	485	+169.790%
2026-03-13	32.2800	32.2800	31.0400	31.3300	-6.478%	17	472	+190.456%
2026-03-12	33.8600	34.3600	33.2500	33.5000	-8.719%	99	472	+171.642%
2026-03-11	36.7000	36.7000	36.7000	36.7000	-1.238%	5	536	+147.956%
2026-03-10	37.3600	38.8000	37.1600	37.1600	-1.719%	30	536	+144.887%
2026-03-09	33.1100	37.8100	33.1100	37.8100	+5.028%	17	526	+140.677%
2026-03-06	35.4300	36.0000	35.4300	36.0000	-2.014%	5	521	+152.778%
2026-03-05	37.7400	37.7400	36.7400	36.7400	-3.265%	51	519	+147.686%
2026-03-04	37.0800	38.0800	37.0800	37.9800	+15.266%	223	569	+139.600%
2026-03-03	32.2100	33.6100	32.2100	32.9500	-9.948%	6	388	+176.176%
2026-03-02	35.4900	37.2700	35.4900	36.5900	+1.922%	11	386	+148.702%
2026-02-27	35.5700	35.9000	35.5700	35.9000	-0.692%	2	383	+153.482%
2026-02-26	36.1500	36.1500	36.1500	36.1500	-11.614%	2	382	+151.729%
2026-02-25	39.5300	40.9000	39.5300	40.9000	+10.154%	8	387	+122.494%
2026-02-24	36.0000	37.4800	36.0000	37.1300	+10.145%	61	387	+145.085%
2026-02-23	36.8000	36.8000	33.7100	33.7100	-10.107%	10	387	+169.950%
2026-02-20	37.5500	37.9500	36.1500	37.5000	+7.143%	41	386	+142.667%
2026-02-19	36.2000	36.2000	35.0000	35.0000	-7.309%	34	406	+160.000%
2026-02-18	35.7700	37.7600	35.7700	37.7600	+6.667%	17	379	+140.996%
2026-02-17	33.8600	35.4000	31.9400	35.4000	-2.560%	107	383	+157.062%
2026-02-13	35.3100	36.3300	35.0000	36.3300	+3.416%	20	310	+150.482%
2026-02-12	35.8400	36.3400	35.0000	35.1300	-14.317%	56	310	+159.038%
2026-02-11	41.0000	41.0000	41.0000	41.0000	+4.725%	1	310	+121.951%
2026-02-10	39.1500	39.1500	39.1500	39.1500	-4.976%	1	309	+132.439%
2026-02-09	38.2500	41.4200	38.2500	41.2000	+5.994%	150	308	+120.874%
2026-02-06	37.5000	38.8700	37.5000	38.8700	+3.653%	25	207	+134.114%
2026-02-05	37.5000	37.5000	37.5000	37.5000	+4.690%	1	187	+142.667%
2026-02-04	40.9000	40.9000	35.8200	35.8200	-15.058%	62	187	+154.048%
2026-02-03	44.6800	44.6800	42.1700	42.1700	-14.739%	11	209	+115.793%
2026-02-02	48.6500	49.8600	48.6500	49.4600	+4.744%	17	218	+83.987%
2026-01-30	49.5000	49.5000	47.2200	47.2200	-4.355%	3	207	+92.715%
2026-01-29	48.0000	49.3700	46.3900	49.3700	-7.286%	12	208	+84.322%
2026-01-28	54.8000	54.8000	53.2500	53.2500	+2.404%	8	210	+70.892%
2026-01-27	51.7000	52.0000	51.7000	52.0000	+13.068%	3	203	+75.000%
2026-01-22	45.0000	45.9900	45.0000	45.9900	+6.458%	2	201	+97.869%
2026-01-21	42.0000	43.6000	42.0000	43.2000	-7.889%	164	200	+110.648%
2026-01-16	46.9000	46.9000	46.9000	46.9000	-4.830%	1	99	+94.030%
2026-01-15	49.2800	49.2800	49.2800	49.2800	+9.268%	1	99	+84.659%
2026-01-14	46.3900	47.7200	44.0000	45.1000	-11.655%	11	100	+101.774%
2026-01-13	51.0500	51.0500	51.0500	51.0500	+1.876%	1	90	+78.257%
2026-01-12	50.1100	50.1100	50.1100	50.1100	-1.745%	1	91	+81.600%
2026-01-09	48.4600	51.0000	48.4600	51.0000	+10.175%	13	90	+78.431%
2026-01-08	46.1400	46.7800	46.0100	46.2900	-6.447%	124	78	+96.587%
2026-01-07	48.9000	51.0800	48.9000	49.4800	+7.425%	12	17	+83.913%
2026-01-05	46.0100	47.0200	46.0100	46.0600	+10.721%	20	23	+97.568%
2026-01-02	46.1700	48.0000	41.6000	41.6000	0.000%	24	23	+118.750%