Dark

QQQ20261231C670
QQQ Dec 31 2026 670.00 Call (QQQ261231C00670000)
option OPRA

EOD

Sep 22, 2026

92.91+5.400%(+4.76)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	92.9100	92.9100	92.9100	92.9100	+5.400%	10	2,554	0.000%
2026-09-21	79.5000	88.1500	79.5000	88.1500	+26.981%	5	2,546	+5.400%
2026-09-18	68.9800	69.4200	68.9800	69.4200	+20.458%	2	2,549	+33.838%
2026-09-16	62.2400	62.2400	56.5400	57.6300	-3.029%	9	2,549	+61.218%
2026-09-15	59.4300	59.4300	59.4300	59.4300	-7.860%	1	2,550	+56.335%
2026-09-14	64.5000	64.5000	64.5000	64.5000	-6.209%	1	2,549	+44.047%
2026-09-11	68.5000	68.9000	68.4800	68.7700	+8.044%	62	2,550	+35.103%
2026-09-02	63.6500	63.6500	63.6500	63.6500	+0.378%	12	2,548	+45.970%
2026-09-01	64.7000	64.7000	63.4000	63.4100	-7.754%	12	2,553	+46.523%
2026-08-31	68.7400	68.7400	68.7400	68.7400	-5.952%	2	2,541	+35.161%
2026-08-28	73.0900	73.0900	73.0900	73.0900	+6.857%	2	2,543	+27.117%
2026-08-25	68.4000	68.4000	68.4000	68.4000	+3.951%	2	2,543	+35.833%
2026-08-24	65.8000	65.8000	65.8000	65.8000	-16.114%	5	2,543	+41.201%
2026-08-18	78.4400	78.4400	78.4400	78.4400	-10.252%	1	2,543	+18.447%
2026-08-17	87.4000	87.4000	87.4000	87.4000	-1.421%	1	2,542	+6.304%
2026-08-13	88.7900	88.7900	88.6600	88.6600	+7.077%	3	2,542	+4.794%
2026-08-12	82.8000	82.8000	82.8000	82.8000	+0.121%	1	2,545	+12.210%
2026-08-07	82.7000	82.7000	82.7000	82.7000	+5.377%	2	2,545	+12.346%
2026-08-06	79.3500	79.3500	78.4800	78.4800	-9.917%	2	2,545	+18.387%
2026-08-05	87.1200	87.1200	87.1200	87.1200	+0.752%	2	2,545	+6.646%
2026-08-04	75.0000	86.4700	75.0000	86.4700	+28.637%	5	2,545	+7.448%
2026-08-03	60.6000	67.2200	60.6000	67.2200	+11.661%	4	2,545	+38.218%
2026-07-31	64.4300	64.4300	55.9400	60.2000	+3.436%	10	2,544	+54.336%
2026-07-30	52.0200	58.2000	52.0200	58.2000	+33.425%	18	2,550	+59.639%
2026-07-29	54.7900	54.7900	43.6200	43.6200	-18.786%	42	2,558	+112.999%
2026-07-28	52.5000	55.5600	50.0000	53.7100	-7.172%	43	2,555	+72.985%
2026-07-27	57.9500	57.9500	57.8600	57.8600	-5.781%	5	2,554	+60.577%
2026-07-24	62.4800	62.4800	61.4100	61.4100	-9.930%	4	2,554	+51.295%
2026-07-23	70.0000	70.0000	64.5900	68.1800	-14.088%	6	2,556	+36.272%
2026-07-21	79.3600	79.3600	79.3600	79.3600	+5.113%	1	2,558	+17.074%
2026-07-20	75.5000	75.5000	75.5000	75.5000	+4.397%	5	2,557	+23.060%
2026-07-17	65.0000	74.5000	65.0000	72.3200	-18.604%	11	2,562	+28.471%
2026-07-14	89.4800	89.4800	88.6400	88.8500	+4.186%	3	2,554	+4.569%
2026-07-13	85.6000	85.6000	85.2800	85.2800	-6.409%	2	2,555	+8.947%
2026-07-09	87.9600	91.4200	87.9600	91.1200	-3.372%	89	2,554	+1.964%
2026-06-29	94.3000	94.3000	94.3000	94.3000	+4.049%	1	2,532	-1.474%
2026-06-23	93.2500	98.0000	90.6300	90.6300	-15.638%	8	2,531	+2.516%
2026-06-22	107.0400	107.4300	107.0400	107.4300	-2.158%	2	2,535	-13.516%
2026-06-18	109.8000	109.8000	109.8000	109.8000	+10.741%	1	2,538	-15.383%
2026-06-17	99.1400	99.1500	99.1400	99.1500	-5.436%	4	2,538	-6.293%
2026-06-16	104.8500	104.8500	104.8500	104.8500	+11.117%	2	2,538	-11.388%
2026-06-12	94.3600	94.3600	94.3600	94.3600	+1.028%	2	2,538	-1.537%
2026-06-11	81.4000	93.4000	81.1700	93.4000	+14.770%	22	2,538	-0.525%
2026-06-09	81.3800	81.3800	81.3800	81.3800	-8.242%	1	2,565	+14.168%
2026-06-05	97.0700	97.0700	88.6900	88.6900	-17.887%	25	2,564	+4.758%
2026-06-04	106.7100	108.0100	106.7100	108.0100	-3.794%	2	2,543	-13.980%
2026-06-03	112.2700	112.2700	112.2700	112.2700	-0.302%	1	2,542	-17.244%
2026-06-02	112.7500	112.7500	112.6100	112.6100	+2.793%	2	2,542	-17.494%
2026-05-29	109.5500	109.5500	109.5500	109.5500	+3.652%	3	2,542	-15.189%
2026-05-28	105.7900	105.7900	105.6900	105.6900	+7.847%	11	2,545	-12.092%
2026-05-27	101.6800	101.6800	98.0000	98.0000	-1.567%	5	2,545	-5.194%
2026-05-26	97.6700	99.5600	97.6700	99.5600	+16.635%	31	2,546	-6.679%
2026-05-21	85.3600	85.3600	85.3600	85.3600	-2.479%	3	2,548	+8.845%
2026-05-20	87.5300	87.5300	87.5300	87.5300	+9.962%	6	2,548	+6.146%
2026-05-19	76.7700	79.6700	76.7200	79.6000	-3.163%	388	2,355	+16.721%
2026-05-18	86.2500	86.2500	78.1400	82.2000	-8.453%	9	2,355	+13.029%
2026-05-15	88.1000	89.8000	88.0400	89.7900	-6.205%	5	2,355	+3.475%
2026-05-14	96.0000	96.7000	95.2300	95.7300	+4.887%	13	2,355	-2.946%
2026-05-13	90.9600	91.2700	90.9600	91.2700	+1.467%	3	2,351	+1.797%
2026-05-11	87.2900	89.9500	86.9600	89.9500	+5.033%	1,085	2,351	+3.291%
2026-05-08	83.9000	85.9300	83.9000	85.6400	+15.046%	8	1,811	+8.489%
2026-05-07	76.8400	79.7000	74.1300	74.4400	-2.361%	564	1,811	+24.812%
2026-05-06	70.8900	76.2400	70.3800	76.2400	+16.397%	2,561	1,532	+21.865%
2026-05-05	64.1200	65.9700	64.1200	65.5000	+12.119%	18	673	+41.847%
2026-05-04	60.5700	60.5700	57.4200	58.4200	-3.438%	41	673	+59.038%
2026-05-01	60.6900	60.6900	59.6300	60.5000	+8.481%	8	649	+53.570%
2026-04-30	55.3000	55.7700	55.3000	55.7700	+8.671%	10	649	+66.595%
2026-04-29	51.3200	51.3200	51.3200	51.3200	+3.782%	1	646	+81.041%
2026-04-28	48.9200	49.4500	48.9200	49.4500	-8.205%	5	647	+87.887%
2026-04-27	53.3900	54.4500	53.3000	53.8700	+0.149%	242	643	+72.471%
2026-04-24	50.3200	54.1400	50.2300	53.7900	+14.034%	21	627	+72.727%
2026-04-22	47.3200	47.3200	47.1700	47.1700	+7.522%	2	624	+96.968%
2026-04-21	43.8700	43.8700	43.8700	43.8700	+3.248%	1	622	+111.785%
2026-04-20	42.9300	42.9300	42.0500	42.4900	-3.825%	4	622	+118.663%
2026-04-17	44.7200	44.8900	42.7000	44.1800	+11.341%	205	621	+110.299%
2026-04-16	38.6800	41.5700	38.6800	39.6800	+8.179%	369	588	+134.148%
2026-04-15	36.5100	36.6800	36.5100	36.6800	+20.105%	18	237	+153.299%
2026-04-14	28.5000	30.5600	28.5000	30.5400	+16.210%	12	232	+204.224%
2026-04-13	26.2800	26.2800	26.2800	26.2800	+4.369%	45	228	+253.539%
2026-04-10	25.1800	25.1800	25.1800	25.1800	+8.769%	1	228	+268.983%
2026-04-08	23.5200	23.5200	23.1500	23.1500	+32.665%	13	227	+301.339%
2026-04-07	17.4500	17.4500	17.4500	17.4500	-0.057%	1	224	+432.436%
2026-04-02	16.3500	17.4600	16.3500	17.4600	-4.066%	3	222	+432.131%
2026-04-01	18.2000	18.2000	18.2000	18.2000	+18.721%	1	222	+410.495%
2026-03-31	15.3300	15.3300	15.3300	15.3300	+13.053%	1	222	+506.067%
2026-03-30	13.5600	13.5600	13.5600	13.5600	-0.294%	100	221	+585.177%
2026-03-27	13.9900	13.9900	13.6000	13.6000	-20.421%	41	307	+583.162%
2026-03-26	17.0900	17.0900	17.0900	17.0900	-17.240%	5	323	+443.651%
2026-03-23	21.4700	21.4700	20.6500	20.6500	+8.229%	143	325	+349.927%
2026-03-20	20.5700	20.5700	19.0800	19.0800	-10.042%	50	227	+386.950%
2026-03-19	21.2100	21.2100	21.2100	21.2100	-15.766%	1	243	+338.048%
2026-03-17	25.2100	25.2100	25.1800	25.1800	+1.287%	2	242	+268.983%
2026-03-16	24.5300	24.8600	24.5300	24.8600	+2.178%	3	243	+273.733%
2026-03-13	24.3300	24.3300	24.3300	24.3300	-3.376%	5	242	+281.874%
2026-03-12	27.0000	27.0000	25.1800	25.1800	-13.172%	6	242	+268.983%
2026-03-11	29.0000	29.0000	29.0000	29.0000	+19.342%	4	239	+220.379%
2026-03-09	23.5500	24.3000	23.5500	24.3000	-14.737%	7	235	+282.346%
2026-03-05	28.7000	28.7000	28.5000	28.5000	+0.885%	15	235	+226.000%
2026-03-04	26.3500	28.2500	26.3500	28.2500	+14.931%	3	235	+228.885%
2026-03-03	24.4200	24.5800	23.3300	24.5800	-21.720%	9	237	+277.990%
2026-02-25	31.8000	31.8000	31.4000	31.4000	+10.758%	27	222	+195.892%
2026-02-24	28.4700	28.4700	28.3500	28.3500	-0.874%	13	222	+227.725%
2026-02-20	28.6100	28.6100	28.6000	28.6000	+3.511%	91	222	+224.860%
2026-02-18	27.7000	27.7000	27.6100	27.6300	+2.333%	4	165	+236.265%
2026-02-17	25.5100	27.0000	23.8700	27.0000	+0.223%	14	164	+244.111%
2026-02-13	26.8400	27.0000	26.8400	26.9400	+1.278%	17	173	+244.878%
2026-02-12	31.3000	31.3000	26.6000	26.6000	-15.421%	33	173	+249.286%
2026-02-11	31.4500	31.4500	31.4500	31.4500	-2.360%	1	187	+195.421%
2026-02-09	32.0000	32.4900	31.7200	32.2100	+10.611%	132	187	+188.451%
2026-02-06	29.0000	29.1200	29.0000	29.1200	-9.396%	2	105	+219.059%
2026-02-04	32.1400	32.1400	32.1400	32.1400	-9.846%	1	106	+189.079%
2026-02-03	35.6500	35.6500	35.6500	35.6500	-6.578%	1	105	+160.617%
2026-02-02	38.1600	38.1600	38.1600	38.1600	-11.626%	1	106	+143.475%
2026-01-28	43.1800	43.1800	43.1800	43.1800	+11.952%	1	105	+115.169%
2026-01-26	37.5000	38.5700	37.5000	38.5700	+6.547%	103	106	+140.887%
2026-01-23	36.2000	36.2000	36.2000	36.2000	+13.515%	1	4	+156.657%
2026-01-20	33.4200	33.4200	31.8900	31.8900	-7.859%	2	4	+191.345%
2026-01-14	34.6100	34.6100	34.6100	34.6100	-14.543%	1	2	+168.448%
2026-01-09	40.5000	40.5000	40.5000	40.5000	0.000%	1	1	+129.407%