Dark

QQQ20261231C685
QQQ Dec 31 2026 685.00 Call (QQQ261231C00685000)
option OPRA

EOD

Sep 22, 2026

78.14+2.667%(+2.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	76.1100	79.1200	76.1100	78.1400	+2.667%	12	2,227	0.000%
2026-09-21	70.0000	76.8200	70.0000	76.1100	+36.447%	7	2,227	+2.667%
2026-09-18	55.7800	55.7800	55.7800	55.7800	+2.915%	1	2,228	+40.086%
2026-09-17	54.5900	54.5900	54.2000	54.2000	+10.140%	20	2,228	+44.170%
2026-09-16	51.1300	51.1300	49.2100	49.2100	+1.151%	3	2,220	+58.789%
2026-09-15	48.0000	48.6500	48.0000	48.6500	-1.558%	2	2,221	+60.617%
2026-09-14	49.7200	49.9000	49.4200	49.4200	-18.730%	12	2,221	+58.114%
2026-09-08	60.8100	60.8100	60.8100	60.8100	+4.845%	1	2,216	+28.499%
2026-09-03	58.0000	58.0000	58.0000	58.0000	+9.187%	1	2,217	+34.724%
2026-09-02	53.5000	53.5000	53.0400	53.1200	+0.378%	21	2,217	+47.101%
2026-09-01	52.5300	53.0000	52.5300	52.9200	-15.517%	16	2,226	+47.657%
2026-08-28	62.6400	62.6400	62.6400	62.6400	+1.771%	1	2,236	+24.745%
2026-08-27	60.4400	61.5500	60.4000	61.5500	-19.794%	6	2,235	+26.954%
2026-08-17	76.7400	76.7400	76.7400	76.7400	+3.298%	2	2,235	+1.824%
2026-08-14	74.2900	74.2900	74.2900	74.2900	-4.204%	1	2,234	+5.182%
2026-08-13	78.0000	78.0000	77.5500	77.5500	+10.000%	2	2,235	+0.761%
2026-08-12	70.5000	70.5000	70.5000	70.5000	-6.287%	1	2,234	+10.837%
2026-08-05	75.7800	75.7800	75.2300	75.2300	-0.119%	4	2,235	+3.868%
2026-08-04	64.3500	75.5000	64.3500	75.3200	+32.094%	10	2,236	+3.744%
2026-08-03	50.5400	57.5000	50.3900	57.0200	+13.360%	29	2,239	+37.040%
2026-07-31	49.9500	51.0400	48.7500	50.3000	+4.335%	33	2,255	+55.348%
2026-07-30	46.7600	48.2100	46.7600	48.2100	+35.497%	2	2,253	+62.083%
2026-07-29	42.9100	44.6700	35.5800	35.5800	-21.091%	29	2,252	+119.618%
2026-07-28	41.9300	46.9000	41.9300	45.0900	-7.279%	18	2,260	+73.298%
2026-07-27	53.5000	53.5000	46.7100	48.6300	-5.573%	26	2,256	+60.683%
2026-07-24	54.4600	55.2000	51.5000	51.5000	-8.526%	25	2,259	+51.728%
2026-07-23	58.9300	58.9300	56.3000	56.3000	-17.267%	5	2,252	+38.792%
2026-07-21	68.2000	68.2000	67.8600	68.0500	+7.047%	5	2,257	+14.827%
2026-07-20	63.4500	64.6900	63.0000	63.5700	+3.703%	4	2,259	+22.920%
2026-07-17	56.5000	62.0600	56.5000	61.3000	-9.547%	15	2,260	+27.471%
2026-07-16	69.0000	69.0000	67.7700	67.7700	-13.921%	3	2,255	+15.302%
2026-07-14	78.0000	79.5000	78.0000	78.7300	+9.958%	5	2,255	-0.749%
2026-07-13	74.5800	76.3200	71.6000	71.6000	-13.086%	6	2,255	+9.134%
2026-07-10	82.3800	82.3800	82.3800	82.3800	+1.067%	1	2,255	-5.147%
2026-07-09	77.5100	81.7900	77.5100	81.5100	+12.288%	14	2,257	-4.134%
2026-07-08	72.6100	72.6100	72.5900	72.5900	+1.524%	2	2,255	+7.646%
2026-07-07	71.5000	75.0000	71.0900	71.5000	-14.248%	6	2,255	+9.287%
2026-07-06	80.5000	83.3800	80.5000	83.3800	+10.320%	9	2,251	-6.284%
2026-07-02	80.0000	80.0000	74.8000	75.5800	-20.308%	31	2,249	+3.387%
2026-06-30	94.8400	94.8400	94.8400	94.8400	+11.787%	1	2,250	-17.609%
2026-06-29	84.8400	84.8400	84.8400	84.8400	+7.392%	1	2,250	-7.897%
2026-06-26	74.8000	79.0000	74.8000	79.0000	-9.195%	4	2,251	-1.089%
2026-06-25	87.3200	87.3200	87.0000	87.0000	+11.538%	2	2,250	-10.184%
2026-06-24	84.5000	84.5000	78.0000	78.0000	-3.704%	3	2,252	+0.179%
2026-06-23	84.0000	87.5000	81.0000	81.0000	-21.451%	5	2,252	-3.531%
2026-06-22	103.1200	103.1200	103.1200	103.1200	+4.468%	1	2,254	-24.224%
2026-06-18	99.0100	99.1300	98.7100	98.7100	+6.633%	3	2,253	-20.839%
2026-06-17	92.5700	92.5700	92.5700	92.5700	-5.820%	1	2,253	-15.588%
2026-06-16	98.2900	98.2900	98.2900	98.2900	-1.945%	1	2,253	-20.501%
2026-06-15	100.2400	100.2400	100.2400	100.2400	+20.873%	1	2,253	-22.047%
2026-06-11	74.0000	82.9300	71.5000	82.9300	+18.302%	3	2,253	-5.776%
2026-06-10	74.5800	74.5800	70.1000	70.1000	-4.170%	2	2,254	+11.469%
2026-06-09	78.3500	78.3500	64.8300	73.1500	-2.140%	27	2,258	+6.822%
2026-06-05	85.1000	85.1000	74.7500	74.7500	-25.953%	23	2,264	+4.535%
2026-06-04	100.9500	100.9500	100.9500	100.9500	+12.844%	1	2,264	-22.595%
2026-05-28	89.4600	89.4600	89.4600	89.4600	-0.379%	1	2,265	-12.654%
2026-05-27	87.8500	89.8000	87.8500	89.8000	-0.333%	2	2,265	-12.984%
2026-05-26	90.2000	90.2000	90.1000	90.1000	+22.054%	2	2,264	-13.274%
2026-05-21	73.7900	73.8200	73.7900	73.8200	+1.373%	2	2,263	+5.852%
2026-05-19	67.7500	72.8200	67.7500	72.8200	+4.372%	4	2,263	+7.306%
2026-05-18	76.5600	76.5600	69.7000	69.7700	-18.464%	4	2,262	+11.997%
2026-05-14	85.5700	85.5800	85.3900	85.5700	+21.877%	44	2,262	-8.683%
2026-05-12	69.2000	70.3000	69.2000	70.2100	-11.774%	3	2,262	+11.295%
2026-05-11	78.2300	79.5800	78.2300	79.5800	+4.904%	2	2,262	-1.809%
2026-05-08	73.5600	76.5600	73.5600	75.8600	+15.941%	11	2,260	+3.006%
2026-05-07	66.7300	69.7300	65.3500	65.4300	-0.773%	11	2,259	+19.425%
2026-05-06	61.2100	66.4800	61.0600	65.9400	+15.340%	819	2,263	+18.502%
2026-05-05	55.0000	57.1700	55.0000	57.1700	+15.963%	16	1,945	+36.680%
2026-05-04	49.1500	49.3000	49.1500	49.3000	-4.587%	3	1,957	+58.499%
2026-05-01	49.6700	52.1400	49.5900	51.6700	+9.470%	61	1,973	+51.229%
2026-04-30	43.3600	47.2500	43.2400	47.2000	+10.229%	257	1,973	+65.551%
2026-04-29	42.8200	42.8200	42.8200	42.8200	+1.325%	3	1,723	+82.485%
2026-04-28	40.6900	42.2600	40.5000	42.2600	-7.729%	369	1,786	+84.903%
2026-04-27	44.7400	45.9100	44.7400	45.8000	0.000%	2,639	1,777	+70.611%
2026-04-24	45.8000	45.8000	45.8000	45.8000	+11.381%	1	1,004	+70.611%
2026-04-23	41.1200	41.1200	41.1200	41.1200	+2.493%	10	1,009	+90.029%
2026-04-22	39.5700	40.2300	39.5600	40.1200	+11.290%	61	999	+94.766%
2026-04-21	37.4900	37.4900	34.7400	36.0500	-1.985%	58	975	+116.755%
2026-04-17	36.7800	36.7800	36.7800	36.7800	+13.344%	3	975	+112.452%
2026-04-16	32.4500	32.4500	32.4500	32.4500	+8.167%	2	975	+140.801%
2026-04-15	26.7100	30.0000	26.7100	30.0000	+29.814%	17	977	+160.467%
2026-04-14	23.1100	23.1100	23.1100	23.1100	+11.750%	1	985	+238.122%
2026-04-13	19.9200	20.6800	19.9200	20.6800	+3.039%	4	984	+277.853%
2026-04-10	20.0700	20.2100	20.0700	20.0700	+48.667%	55	980	+289.337%
2026-04-07	13.5000	13.5000	13.5000	13.5000	+2.273%	10	968	+478.815%
2026-04-02	13.2000	13.2000	13.2000	13.2000	-2.295%	27	984	+491.970%
2026-04-01	13.5100	13.5100	13.5100	13.5100	+16.970%	1	984	+478.386%
2026-03-31	11.5500	11.5500	11.5500	11.5500	-29.141%	10	984	+576.537%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+8.667%	1	975	+379.387%
2026-03-20	16.6100	16.6100	15.0000	15.0000	-24.737%	20	974	+420.933%
2026-03-16	19.8800	19.9300	19.8800	19.9300	+5.842%	2	977	+292.072%
2026-03-13	19.0100	19.0100	18.8300	18.8300	-21.378%	2	976	+314.976%
2026-03-10	22.6500	24.2600	22.2100	23.9500	+22.821%	8	976	+226.263%
2026-03-03	19.5000	19.5000	19.5000	19.5000	-9.344%	3	977	+300.718%
2026-02-27	21.5100	21.5100	21.5100	21.5100	+5.441%	2	977	+263.273%
2026-02-23	20.4000	20.4000	20.4000	20.4000	-5.991%	1	979	+283.039%
2026-02-19	21.7000	21.7000	21.7000	21.7000	+5.596%	5	979	+260.092%
2026-02-17	19.7300	20.9900	19.7100	20.5500	-9.071%	400	974	+280.243%
2026-02-13	21.8400	22.7300	21.8300	22.6000	+4.533%	4	1,172	+245.752%
2026-02-12	22.7000	22.7000	21.5500	21.6200	-15.810%	1,593	1,172	+261.425%
2026-02-09	25.6900	25.6900	25.6800	25.6800	+9.744%	2	47	+204.283%
2026-02-04	23.4000	23.4000	23.4000	23.4000	-19.726%	2	46	+233.932%
2026-02-03	29.1500	29.1500	29.1500	29.1500	-9.359%	4	44	+168.062%
2026-02-02	32.1600	32.1600	32.1600	32.1600	-13.081%	4	46	+142.973%
2026-01-28	37.0000	37.0000	36.6500	37.0000	+19.741%	34	46	+111.189%
2026-01-23	30.5000	30.9000	30.5000	30.9000	+13.394%	34	63	+152.880%
2026-01-21	27.2500	27.2500	27.2500	27.2500	-16.921%	32	30	+186.752%
2026-01-15	31.7700	32.9000	31.7700	32.8000	+12.948%	5	33	+138.232%
2026-01-14	29.0400	29.0400	29.0400	29.0400	-3.522%	1	37	+169.077%
2026-01-08	30.2000	30.2000	30.1000	30.1000	-6.840%	36	36	+159.601%
2026-01-06	32.3100	32.3100	32.3100	32.3100	0.000%	1	1	+141.845%