Dark

QQQ20261231C660
QQQ Dec 31 2026 660.00 Call (QQQ261231C00660000)
option OPRA

EOD

Sep 24, 2026

96.74-1.787%(-1.76)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	92.2400	96.7400	92.2400	96.7400	-1.787%	3	2,325	0.000%
2026-09-23	98.5000	98.5000	98.5000	98.5000	-3.061%	5	2,324	-1.787%
2026-09-22	101.2900	101.6100	101.2900	101.6100	+3.451%	11	2,328	-4.793%
2026-09-21	93.0000	98.2200	93.0000	98.2200	+30.093%	11	2,335	-1.507%
2026-09-18	75.8100	75.8100	75.5000	75.5000	-0.211%	2	2,342	+28.132%
2026-09-17	75.6600	75.6600	75.6600	75.6600	+5.611%	1	2,340	+27.861%
2026-09-16	71.6400	71.6400	71.6400	71.6400	-0.995%	4	2,341	+35.036%
2026-09-14	68.0500	72.7200	67.8800	72.3600	-6.002%	29	2,350	+33.693%
2026-09-11	76.9800	76.9800	76.9800	76.9800	-0.311%	5	2,332	+25.669%
2026-09-09	77.2200	77.2200	77.2200	77.2200	-1.818%	4	2,327	+25.278%
2026-09-08	78.6500	78.6500	78.6500	78.6500	+1.353%	1	2,328	+23.001%
2026-09-04	81.5100	81.5100	77.6000	77.6000	+9.142%	4	2,327	+24.665%
2026-09-02	71.1000	71.1000	71.1000	71.1000	-12.546%	4	2,327	+36.062%
2026-08-27	81.3000	81.3000	81.3000	81.3000	+8.981%	1	2,323	+18.991%
2026-08-26	74.6000	74.6000	74.6000	74.6000	+3.039%	1	2,323	+29.678%
2026-08-24	71.3500	72.4000	71.3500	72.4000	-12.168%	11	2,322	+33.619%
2026-08-19	82.4300	82.4300	82.4300	82.4300	-15.108%	4	2,311	+17.360%
2026-08-17	97.0200	97.1000	97.0200	97.1000	+1.739%	10	2,315	-0.371%
2026-08-14	95.4400	95.4400	95.4400	95.4400	-1.232%	2	2,311	+1.362%
2026-08-13	96.6300	96.6300	96.6300	96.6300	+7.367%	5	2,309	+0.114%
2026-08-12	90.0000	90.0000	90.0000	90.0000	-0.111%	6	2,314	+7.489%
2026-08-07	90.1000	90.1000	90.1000	90.1000	+5.913%	3	2,314	+7.370%
2026-08-06	86.4400	86.4400	85.0700	85.0700	-5.278%	6	2,312	+13.718%
2026-08-05	92.4200	92.4200	89.8100	89.8100	+4.128%	4	2,307	+7.716%
2026-08-04	82.3800	86.3500	82.3800	86.2500	+26.559%	5	2,307	+12.162%
2026-08-03	67.1400	68.1500	67.1400	68.1500	+7.747%	2	2,310	+41.952%
2026-07-31	71.4400	71.4400	63.2500	63.2500	-0.394%	4	2,310	+52.949%
2026-07-30	58.0000	63.5000	58.0000	63.5000	+24.510%	2	2,310	+52.346%
2026-07-29	56.5500	61.7800	49.5500	51.0000	-15.451%	11	2,313	+89.686%
2026-07-28	56.9100	60.3200	56.3600	60.3200	-1.998%	6	2,321	+60.378%
2026-07-27	62.1300	62.1300	61.5500	61.5500	-8.869%	2	2,319	+57.173%
2026-07-24	67.5400	67.5400	67.5400	67.5400	-7.795%	4	2,318	+43.234%
2026-07-23	73.8200	73.8200	73.2500	73.2500	-8.254%	16	2,314	+32.068%
2026-07-17	74.3500	80.1400	74.3500	79.8400	-5.234%	7	2,316	+21.167%
2026-07-16	84.2500	84.2500	84.2500	84.2500	-12.121%	5	2,316	+14.825%
2026-07-14	95.8700	95.8700	95.8700	95.8700	+5.086%	1	2,316	+0.907%
2026-07-13	91.2300	91.2300	91.2300	91.2300	-7.653%	1	2,316	+6.040%
2026-07-10	98.7900	98.7900	98.7900	98.7900	-1.210%	1	2,316	-2.075%
2026-07-09	98.7800	100.3000	98.0000	100.0000	+10.339%	105	2,316	-3.260%
2026-07-08	89.7200	90.6300	89.6800	90.6300	+2.802%	7	2,317	+6.742%
2026-07-07	90.6100	90.6100	88.1600	88.1600	-4.939%	2	2,312	+9.732%
2026-07-02	96.8500	96.8500	91.3900	92.7400	-13.189%	5	2,311	+4.313%
2026-07-01	106.8300	106.8300	106.8300	106.8300	-3.190%	1	2,311	-9.445%
2026-06-30	108.8200	110.3500	108.8200	110.3500	+9.561%	3	2,311	-12.333%
2026-06-29	98.0000	100.7200	98.0000	100.7200	+7.481%	5	2,309	-3.952%
2026-06-26	93.7100	93.7100	93.7100	93.7100	-7.218%	2	2,307	+3.233%
2026-06-25	98.0000	101.0000	98.0000	101.0000	+8.462%	6	2,307	-4.218%
2026-06-24	100.2000	100.7800	93.1200	93.1200	-10.487%	11	2,314	+3.887%
2026-06-23	102.1700	104.0300	102.1700	104.0300	-12.469%	2	2,308	-7.008%
2026-06-18	118.8500	118.8500	118.8500	118.8500	+7.265%	1	2,309	-18.603%
2026-06-17	110.8000	110.8000	110.8000	110.8000	-1.668%	2	2,309	-12.690%
2026-06-16	112.6800	112.6800	112.6800	112.6800	-5.255%	1	2,309	-14.146%
2026-06-15	116.7300	118.9300	116.4700	118.9300	+33.046%	7	2,311	-18.658%
2026-06-11	88.6100	89.7800	88.6100	89.3900	+5.612%	11	2,311	+8.222%
2026-06-10	84.6400	84.6400	84.6400	84.6400	0.000%	1	2,320	+14.296%
2026-06-09	85.3000	85.3000	84.6400	84.6400	-8.862%	3	2,321	+14.296%
2026-06-05	107.1800	107.1800	92.8700	92.8700	-19.843%	17	2,323	+4.167%
2026-06-04	115.8600	115.8600	115.8600	115.8600	-5.258%	1	2,314	-16.503%
2026-06-03	122.2900	122.2900	122.2900	122.2900	+7.065%	2	2,314	-20.893%
2026-05-29	114.2200	114.2200	114.2200	114.2200	+6.519%	1	2,312	-15.304%
2026-05-27	107.2300	107.2300	107.2300	107.2300	+1.075%	1	2,313	-9.783%
2026-05-26	104.4100	106.0900	104.4100	106.0900	+6.388%	4	2,315	-8.813%
2026-05-22	99.7200	99.7200	99.7200	99.7200	+6.652%	1	2,315	-2.988%
2026-05-20	92.7400	93.5000	92.7400	93.5000	+5.364%	7	2,315	+3.465%
2026-05-19	84.1000	88.7400	83.5700	88.7400	-0.605%	745	1,946	+9.015%
2026-05-18	94.9300	94.9300	84.9900	89.2800	-7.319%	153	1,946	+8.356%
2026-05-15	94.2900	97.8000	94.2900	96.3300	-6.029%	418	1,946	+0.426%
2026-05-14	101.6100	103.6700	101.1400	102.5100	+4.442%	946	1,661	-5.629%
2026-05-13	98.6000	98.6000	98.1300	98.1500	+11.674%	4	1,390	-1.437%
2026-05-12	94.0200	94.0200	86.2400	87.8900	-8.457%	31	1,390	+10.069%
2026-05-11	94.1800	96.9600	94.1800	96.0100	+4.302%	470	1,390	+0.760%
2026-05-08	87.4500	92.0500	87.4500	92.0500	+13.544%	9	1,143	+5.095%
2026-05-07	86.9300	87.1100	81.0700	81.0700	-1.566%	149	1,143	+19.329%
2026-05-06	77.8100	82.3600	76.9800	82.3600	+13.914%	808	1,073	+17.460%
2026-05-05	72.0500	72.3000	71.7900	72.3000	+11.505%	610	820	+33.804%
2026-05-04	66.7400	66.7400	64.7800	64.8400	-3.181%	9	517	+49.198%
2026-05-01	65.9000	66.9700	65.7000	66.9700	+13.240%	17	519	+44.453%
2026-04-30	59.6200	59.6200	57.4900	59.1400	+2.354%	49	519	+63.578%
2026-04-29	57.0000	58.1900	56.2700	57.7800	+2.629%	24	550	+67.428%
2026-04-28	54.0000	56.3000	54.0000	56.3000	-6.260%	38	538	+71.829%
2026-04-27	59.4800	60.3600	59.3600	60.0600	+1.111%	153	505	+61.072%
2026-04-24	56.9500	60.3000	55.5200	59.4000	+18.800%	340	420	+62.862%
2026-04-23	51.6400	51.6400	50.0000	50.0000	-6.994%	4	312	+93.480%
2026-04-22	53.0300	53.7600	53.0300	53.7600	+9.602%	2	314	+79.948%
2026-04-21	51.0000	51.0000	49.0500	49.0500	+0.864%	11	313	+97.227%
2026-04-20	47.0300	48.6300	47.0300	48.6300	-3.817%	6	313	+98.931%
2026-04-17	48.2200	50.7600	48.2200	50.5600	+15.460%	29	317	+91.337%
2026-04-16	43.7900	43.7900	43.7900	43.7900	+3.620%	5	308	+120.918%
2026-04-15	41.5500	42.2600	41.4900	42.2600	+12.904%	4	313	+128.916%
2026-04-14	36.4300	37.4300	36.4300	37.4300	+25.604%	4	313	+158.456%
2026-04-13	29.1100	29.8000	29.1100	29.8000	-0.667%	13	310	+224.631%
2026-04-10	30.0000	30.0000	30.0000	30.0000	+9.051%	5	310	+222.467%
2026-04-08	27.7300	27.7300	27.5100	27.5100	+30.627%	14	310	+251.654%
2026-04-07	21.0600	21.0600	21.0600	21.0600	+1.641%	1	302	+359.354%
2026-04-02	20.7200	20.7200	20.7200	20.7200	-3.628%	1	302	+366.892%
2026-04-01	21.5000	21.5000	21.5000	21.5000	+12.565%	1	302	+349.953%
2026-03-31	16.2000	19.1000	16.2000	19.1000	+29.492%	16	301	+406.492%
2026-03-30	16.5600	16.5600	14.7500	14.7500	-14.244%	19	302	+555.864%
2026-03-27	16.8200	17.2000	16.8200	17.2000	-13.957%	4	286	+462.442%
2026-03-26	19.9900	19.9900	19.9900	19.9900	-17.703%	1	286	+383.942%
2026-03-25	24.2900	24.2900	24.2900	24.2900	+3.098%	2	289	+298.271%
2026-03-23	24.5100	24.7600	23.5600	23.5600	+3.743%	10	289	+310.611%
2026-03-20	24.1400	24.1400	22.7000	22.7100	-12.079%	6	287	+325.980%
2026-03-19	25.8300	25.8300	25.8300	25.8300	-11.783%	2	285	+274.526%
2026-03-17	29.0900	29.3900	29.0800	29.2800	+1.140%	23	285	+230.396%
2026-03-16	28.7100	28.9500	28.6300	28.9500	-0.686%	340	284	+234.162%
2026-03-12	29.1400	29.1500	28.9000	29.1500	-0.783%	12	151	+231.870%
2026-03-09	29.3600	29.3900	29.3600	29.3800	-5.652%	4	151	+229.272%
2026-03-06	31.5600	31.5600	31.1000	31.1400	-5.205%	5	154	+210.662%
2026-03-04	32.8500	32.8500	32.8500	32.8500	+14.261%	1	150	+194.490%
2026-03-03	28.6200	28.7500	28.6200	28.7500	-11.837%	3	150	+236.487%
2026-03-02	30.0000	32.6100	30.0000	32.6100	+2.547%	17	148	+196.657%
2026-02-27	31.8200	31.8200	31.0400	31.8000	-0.345%	5	145	+204.214%
2026-02-24	30.5400	31.9100	30.5400	31.9100	+6.225%	3	145	+203.165%
2026-02-23	30.0400	30.0400	30.0400	30.0400	-7.654%	1	147	+222.037%
2026-02-20	32.5300	32.5300	32.5300	32.5300	+3.930%	1	147	+197.387%
2026-02-19	30.1500	31.3000	30.1500	31.3000	-0.032%	9	146	+209.073%
2026-02-18	31.3100	31.3100	31.3100	31.3100	+10.014%	1	151	+208.975%
2026-02-17	30.0000	30.0000	28.4600	28.4600	-8.341%	5	151	+239.916%
2026-02-13	31.0100	31.0500	30.0000	31.0500	+1.206%	26	175	+211.562%
2026-02-12	31.9900	32.1000	30.6800	30.6800	-13.820%	220	175	+215.319%
2026-02-11	35.6000	35.6000	35.6000	35.6000	-2.891%	1	127	+171.742%
2026-02-09	36.0100	36.6600	36.0000	36.6600	+11.700%	6	126	+163.884%
2026-02-06	33.3000	33.3000	32.8200	32.8200	+9.182%	10	124	+194.759%
2026-02-05	29.6100	30.6500	29.6100	30.0600	-11.588%	15	123	+221.823%
2026-02-04	34.0000	34.0000	34.0000	34.0000	-9.333%	1	113	+184.529%
2026-02-03	37.5000	37.5000	37.5000	37.5000	-9.812%	1	113	+157.973%
2026-01-30	43.2000	43.2000	41.5800	41.5800	-1.422%	46	113	+132.660%
2026-01-29	42.1800	42.1800	42.1800	42.1800	-12.216%	1	113	+129.350%
2026-01-28	48.3400	48.3400	48.0500	48.0500	+11.692%	12	113	+101.332%
2026-01-26	42.5000	43.1100	42.5000	43.0200	+11.595%	93	103	+124.872%
2026-01-21	38.8700	38.8700	38.5500	38.5500	+1.554%	8	71	+150.947%
2026-01-20	37.9600	37.9600	37.9600	37.9600	-9.834%	1	68	+154.847%
2026-01-16	42.1000	42.1000	42.1000	42.1000	-0.941%	1	70	+129.786%
2026-01-15	44.0800	44.0800	42.5000	42.5000	+2.955%	2	70	+127.624%
2026-01-14	41.2800	41.2800	41.2800	41.2800	-8.874%	1	70	+134.351%
2026-01-13	45.3000	45.3000	45.3000	45.3000	+0.667%	1	70	+113.554%
2026-01-12	43.9000	45.0000	43.9000	45.0000	-0.662%	17	69	+114.978%
2026-01-09	45.3000	45.3000	45.3000	45.3000	+4.138%	1	53	+113.554%
2026-01-06	42.0400	43.5000	41.6000	43.5000	+4.618%	50	52	+122.391%
2026-01-05	41.5800	41.5800	41.5800	41.5800	+3.950%	1	1	+132.660%
2026-01-02	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	+141.850%