Dark

QQQ20261231C680
QQQ Dec 31 2026 680.00 Call (QQQ261231C00680000)
option OPRA

EOD

Sep 24, 2026

80.00+1.266%(+1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	77.1400	80.0000	75.4700	80.0000	+1.266%	6	4,484	0.000%
2026-09-23	79.0000	79.0000	79.0000	79.0000	+5.333%	1	4,486	+1.266%
2026-09-21	75.0000	75.0000	75.0000	75.0000	+22.031%	18	4,486	+6.667%
2026-09-18	59.6900	61.4600	59.6900	61.4600	+3.294%	35	4,504	+30.166%
2026-09-17	59.4900	60.2200	59.4900	59.5000	+9.034%	16	4,531	+34.454%
2026-09-16	54.7500	54.7500	54.5700	54.5700	-1.427%	2	4,538	+46.601%
2026-09-14	52.6800	55.3600	52.6800	55.3600	-9.808%	71	4,563	+44.509%
2026-09-11	61.3800	61.3800	61.3800	61.3800	+7.345%	2	4,550	+30.336%
2026-09-10	56.0000	57.1800	56.0000	57.1800	-10.740%	3	4,550	+39.909%
2026-09-08	65.0200	65.0200	62.0000	64.0600	-1.643%	3	4,551	+24.883%
2026-09-04	65.1300	65.1300	65.1300	65.1300	+11.715%	1	4,572	+22.831%
2026-09-03	57.5600	58.3000	57.5600	58.3000	+2.623%	100	4,572	+37.221%
2026-09-02	56.6600	56.8100	55.7400	56.8100	+1.446%	8	4,522	+40.820%
2026-09-01	56.0000	56.0000	56.0000	56.0000	-14.919%	1	4,519	+42.857%
2026-08-28	67.6800	68.8300	65.8200	65.8200	-0.227%	8	4,518	+21.544%
2026-08-27	65.9700	65.9700	65.9700	65.9700	+10.023%	1	4,523	+21.267%
2026-08-26	59.9600	59.9600	59.9600	59.9600	+2.936%	1	4,523	+33.422%
2026-08-24	56.7300	58.2500	56.7300	58.2500	-9.969%	3	4,522	+37.339%
2026-08-20	65.0000	65.0000	64.7000	64.7000	-1.970%	4	4,523	+23.648%
2026-08-19	66.0000	66.0000	66.0000	66.0000	-5.983%	1	4,523	+21.212%
2026-08-18	70.2000	70.2000	70.2000	70.2000	-10.127%	1	4,522	+13.960%
2026-08-17	78.5100	78.9300	78.1100	78.1100	-1.152%	4	4,522	+2.420%
2026-08-14	81.2000	81.2000	78.0000	79.0200	-2.456%	8	4,524	+1.240%
2026-08-13	81.0100	81.0100	81.0100	81.0100	+10.897%	5	4,526	-1.247%
2026-08-10	74.1100	74.1100	73.0500	73.0500	-1.986%	21	4,521	+9.514%
2026-08-07	72.8500	74.5300	72.8500	74.5300	+5.373%	10	4,536	+7.339%
2026-08-06	69.0000	70.7300	69.0000	70.7300	-1.764%	5	4,532	+13.106%
2026-08-05	78.9100	80.2700	72.0000	72.0000	-9.388%	21	4,533	+11.111%
2026-08-04	72.0000	79.4600	72.0000	79.4600	+29.858%	5	4,539	+0.680%
2026-08-03	53.1200	61.1900	53.1200	61.1900	+12.793%	8	4,542	+30.740%
2026-07-31	57.2400	57.2400	50.0000	54.2500	+3.078%	35	4,547	+47.465%
2026-07-30	45.7400	52.6300	45.5000	52.6300	+24.923%	42	4,565	+52.005%
2026-07-29	46.5800	49.5200	42.1300	42.1300	-11.843%	12	4,553	+89.888%
2026-07-28	47.7800	49.5800	43.5900	47.7900	-7.186%	98	4,557	+67.399%
2026-07-27	56.3200	56.3200	49.5000	51.4900	-4.648%	18	4,536	+55.370%
2026-07-24	57.0000	58.6800	54.0000	54.0000	-9.289%	15	4,542	+48.148%
2026-07-23	59.9100	61.9400	59.5300	59.5300	-14.554%	22	4,529	+34.386%
2026-07-22	69.6700	69.6700	69.6700	69.6700	-2.994%	1	4,533	+14.827%
2026-07-21	70.9000	71.9500	70.9000	71.8200	+7.725%	6	4,534	+11.390%
2026-07-20	66.6700	66.6700	66.6700	66.6700	+2.161%	1	4,539	+19.994%
2026-07-17	60.6600	65.3600	60.6600	65.2600	-7.929%	26	4,538	+22.587%
2026-07-16	70.8800	70.8800	70.8800	70.8800	-6.774%	1	4,527	+12.867%
2026-07-15	83.8000	83.8000	76.0300	76.0300	-7.517%	5	4,529	+5.222%
2026-07-14	81.9000	82.2100	81.9000	82.2100	+8.100%	2	4,530	-2.688%
2026-07-13	77.4200	79.1300	76.0500	76.0500	-9.647%	4	4,532	+5.194%
2026-07-09	83.3400	84.3000	83.3400	84.1700	+10.185%	8	4,530	-4.954%
2026-07-08	71.5100	76.8500	71.5100	76.3900	+2.427%	72	4,533	+4.726%
2026-07-07	75.0000	75.0000	74.5800	74.5800	-14.197%	7	4,502	+7.267%
2026-07-06	83.1100	86.9200	83.1100	86.9200	+12.111%	9	4,498	-7.961%
2026-07-02	78.5000	78.5000	77.3500	77.5300	-14.802%	3	4,493	+3.186%
2026-07-01	91.0000	91.0000	91.0000	91.0000	-7.398%	2	4,493	-12.088%
2026-06-30	93.2500	98.7500	93.2500	98.2700	+20.577%	404	4,491	-18.592%
2026-06-29	82.0000	82.0000	81.2000	81.5000	-1.451%	4	4,442	-1.840%
2026-06-26	82.7000	82.7000	82.7000	82.7000	-9.031%	1	4,441	-3.265%
2026-06-25	90.9100	90.9100	90.9100	90.9100	+13.638%	1	4,440	-12.001%
2026-06-24	81.1600	81.1600	80.0000	80.0000	-6.509%	4	4,443	0.000%
2026-06-23	85.5500	89.5000	85.5500	85.5700	-14.856%	61	4,439	-6.509%
2026-06-22	101.3800	101.3800	99.5100	100.5000	-2.037%	10	4,388	-20.398%
2026-06-18	100.1100	102.5900	99.8700	102.5900	+11.827%	5	4,409	-22.020%
2026-06-17	97.0700	97.0700	91.7400	91.7400	-7.333%	2	4,409	-12.797%
2026-06-16	102.0000	102.0000	99.0000	99.0000	-4.440%	2	4,409	-19.192%
2026-06-15	103.2200	103.6000	103.0600	103.6000	+19.493%	44	4,379	-22.780%
2026-06-12	85.0000	86.7000	85.0000	86.7000	+15.600%	18	4,379	-7.728%
2026-06-11	75.0000	75.7200	74.7900	75.0000	+6.838%	22	4,379	+6.667%
2026-06-10	70.2000	70.2000	70.2000	70.2000	-3.092%	3	4,373	+13.960%
2026-06-09	81.1400	81.1400	69.9900	72.4400	-13.089%	33	4,375	+10.436%
2026-06-08	84.8000	88.9900	83.3500	83.3500	+10.149%	9	4,374	-4.019%
2026-06-05	88.6800	88.6800	75.6700	75.6700	-27.665%	25	4,375	+5.722%
2026-06-04	98.0300	104.6200	98.0300	104.6100	-1.078%	3	4,372	-23.525%
2026-06-03	105.7500	105.7500	105.7500	105.7500	+5.771%	1	4,373	-24.350%
2026-06-01	99.9800	99.9800	99.9800	99.9800	+0.990%	2	4,373	-19.984%
2026-05-29	99.0000	99.0000	99.0000	99.0000	+6.417%	13	4,372	-19.192%
2026-05-28	93.0300	93.0300	93.0300	93.0300	-0.054%	1	4,359	-14.006%
2026-05-26	93.5000	93.5000	92.8400	93.0800	+15.670%	3	4,360	-14.052%
2026-05-21	80.7900	81.1600	80.4700	80.4700	+1.642%	3	4,360	-0.584%
2026-05-20	79.1700	79.1700	79.1700	79.1700	+6.055%	2	4,360	+1.048%
2026-05-19	70.7100	74.6700	70.7100	74.6500	+4.772%	314	4,211	+7.167%
2026-05-18	80.9000	80.9000	71.2500	71.2500	-11.469%	14	4,211	+12.281%
2026-05-15	80.4800	80.4800	80.4800	80.4800	-9.000%	2	4,211	-0.596%
2026-05-14	88.8200	88.9200	88.4400	88.4400	+14.932%	48	4,198	-9.543%
2026-05-13	76.9500	76.9500	76.9500	76.9500	+4.637%	1	4,174	+3.964%
2026-05-12	75.7900	75.7900	73.5400	73.5400	-11.568%	49	4,174	+8.784%
2026-05-11	81.6800	83.1600	81.6800	83.1600	+3.898%	8	4,174	-3.800%
2026-05-08	75.5800	80.3300	75.5800	80.0400	+17.602%	5	4,130	-0.050%
2026-05-07	70.7600	73.3000	68.0300	68.0600	-2.185%	1,179	4,130	+17.543%
2026-05-06	64.6300	69.7500	64.0800	69.5800	+16.180%	3,436	3,645	+14.976%
2026-05-05	57.8000	60.0500	57.8000	59.8900	+14.666%	55	1,955	+33.578%
2026-05-04	52.2300	52.2300	52.2300	52.2300	-3.314%	1	1,940	+53.169%
2026-05-01	52.0000	54.0200	51.8500	54.0200	+20.098%	17	1,944	+48.093%
2026-04-30	45.5500	45.5800	44.9700	44.9800	+1.283%	8	1,944	+77.857%
2026-04-29	45.4100	45.4100	44.4100	44.4100	-0.848%	2	1,944	+80.140%
2026-04-28	44.0100	44.7900	43.4600	44.7900	-7.877%	10	1,944	+78.611%
2026-04-27	47.9800	48.7700	47.7400	48.6200	+0.103%	3,730	1,946	+64.541%
2026-04-24	46.5300	48.5700	46.4700	48.5700	+10.789%	130	445	+64.711%
2026-04-23	43.8000	43.8400	43.8000	43.8400	+2.430%	8	514	+82.482%
2026-04-22	41.6500	42.8000	41.5000	42.8000	+16.908%	12	522	+86.916%
2026-04-20	36.6100	36.6100	36.6100	36.6100	-7.457%	5	521	+118.520%
2026-04-17	39.5900	39.8800	37.9800	39.5600	+13.093%	48	526	+102.224%
2026-04-16	36.0000	36.0000	34.9800	34.9800	+5.712%	10	533	+128.702%
2026-04-15	30.0000	33.0900	30.0000	33.0900	+28.057%	165	530	+141.765%
2026-04-14	25.8400	25.8400	25.8400	25.8400	+10.949%	1	481	+209.598%
2026-04-13	20.8200	23.2900	20.8200	23.2900	+10.799%	5	480	+243.495%
2026-04-09	19.4600	21.1000	19.4300	21.0200	+7.245%	10	477	+280.590%
2026-04-08	19.6600	19.6600	19.6000	19.6000	+31.104%	4	471	+308.163%
2026-04-01	14.9500	14.9500	14.9500	14.9500	+25.000%	1	471	+435.117%
2026-03-31	11.4300	11.9600	11.4300	11.9600	+19.005%	3	471	+568.896%
2026-03-30	10.0500	10.0500	10.0500	10.0500	-20.679%	2	473	+696.020%
2026-03-27	12.6700	12.6700	12.6700	12.6700	-8.652%	3	475	+531.413%
2026-03-26	13.8700	13.8700	13.8700	13.8700	-21.771%	2	478	+476.784%
2026-03-23	17.8600	18.9800	17.7300	17.7300	+8.640%	4	476	+351.213%
2026-03-20	16.9000	16.9000	16.3200	16.3200	-14.376%	8	476	+390.196%
2026-03-19	18.0800	19.0600	18.0800	19.0600	-7.565%	3	482	+319.727%
2026-03-18	20.6200	20.6200	20.6200	20.6200	-4.093%	1	483	+287.973%
2026-03-17	21.5000	21.5000	21.5000	21.5000	+0.467%	1	482	+272.093%
2026-03-16	21.4000	21.4000	21.4000	21.4000	+2.002%	1	482	+273.832%
2026-03-13	20.9800	20.9800	20.9800	20.9800	-3.139%	1	481	+281.316%
2026-03-12	22.8900	22.8900	21.4400	21.6600	-1.096%	3	480	+269.344%
2026-03-09	21.9000	21.9000	21.9000	21.9000	-2.013%	1	479	+265.297%
2026-03-06	22.5500	22.6500	22.2100	22.3500	-7.453%	342	481	+257.942%
2026-03-05	25.1100	25.1100	24.1500	24.1500	+12.326%	2	313	+231.263%
2026-03-03	20.2000	21.5000	20.2000	21.5000	-10.566%	4	312	+272.093%
2026-03-02	24.0400	24.0400	24.0400	24.0400	+0.167%	2	309	+232.779%
2026-02-26	25.8300	25.8300	24.0000	24.0000	-13.043%	64	309	+233.333%
2026-02-25	27.4200	27.6000	27.4200	27.6000	+20.419%	43	288	+189.855%
2026-02-18	23.3300	23.3600	22.9200	22.9200	+3.476%	7	288	+249.040%
2026-02-17	22.9800	22.9800	21.2000	22.1500	-7.438%	10	288	+261.174%
2026-02-13	23.4100	23.9300	23.4100	23.9300	+3.683%	4	286	+234.308%
2026-02-12	25.6400	25.6400	23.0800	23.0800	-17.571%	530	286	+246.620%
2026-02-11	22.3500	28.0000	22.3500	28.0000	+8.359%	10	83	+185.714%
2026-02-06	25.8400	25.8400	25.8400	25.8400	+12.740%	10	86	+209.598%
2026-02-05	24.3600	24.3600	22.9100	22.9200	-7.952%	12	76	+249.040%
2026-02-04	24.9000	24.9000	24.9000	24.9000	-15.878%	4	78	+221.285%
2026-02-03	29.8800	29.8800	29.6000	29.6000	-15.429%	46	76	+170.270%
2026-02-02	35.0000	35.0000	35.0000	35.0000	+5.327%	45	75	+128.571%
2026-01-29	33.2300	33.2300	33.2300	33.2300	-15.617%	98	30	+140.746%
2026-01-28	38.9900	39.5100	38.7700	39.3800	+5.210%	4	112	+103.149%
2026-01-27	36.5500	37.4300	36.1000	37.4300	+11.565%	12	114	+113.732%
2026-01-26	33.3800	33.5500	33.3800	33.5500	+8.752%	100	105	+138.450%
2026-01-23	30.8500	30.8500	30.8500	30.8500	+9.126%	1	9	+159.319%
2026-01-20	28.2700	28.2700	28.2700	28.2700	-19.136%	2	9	+182.985%
2026-01-15	34.9600	34.9600	34.9600	34.9600	+14.661%	1	9	+128.833%
2026-01-14	30.4900	30.4900	30.4900	30.4900	-11.289%	2	8	+162.381%
2026-01-06	34.3700	34.3700	34.3700	34.3700	+7.946%	1	6	+132.761%
2026-01-05	31.7600	31.8400	31.7600	31.8400	+8.299%	3	2	+151.256%
2026-01-02	29.4000	29.4000	29.4000	29.4000	0.000%	2	2	+172.109%