Dark

QQQ20261231C700
QQQ Dec 31 2026 700.00 Call (QQQ261231C00700000)
option OPRA

EOD

Aug 6, 2026

57.70-2.203%(-1.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	55.3200	57.7000	55.3200	57.7000	-2.203%	3	2,181	0.000%
2026-08-05	66.8300	66.8300	59.0000	59.0000	-9.924%	109	2,180	-2.203%
2026-08-04	51.9900	65.6700	51.9900	65.5000	+37.808%	143	2,151	-11.908%
2026-08-03	42.5500	48.5500	42.5500	47.5300	+11.835%	217	2,160	+21.397%
2026-07-31	46.4000	46.4000	38.7400	42.5000	+5.328%	226	2,144	+35.765%
2026-07-30	36.0000	40.3500	35.8000	40.3500	+35.859%	96	2,133	+42.999%
2026-07-29	36.9300	37.7200	29.7000	29.7000	-19.118%	185	2,224	+94.276%
2026-07-28	37.5000	38.6100	34.0000	36.7200	-10.852%	56	2,320	+57.135%
2026-07-27	46.9400	46.9400	38.7500	41.1900	-3.762%	134	2,322	+40.083%
2026-07-24	47.0000	47.8100	42.8000	42.8000	-10.554%	48	2,226	+34.813%
2026-07-23	50.0000	50.0000	46.8900	47.8500	-16.390%	36	2,223	+20.585%
2026-07-22	55.6000	59.0600	55.6000	57.2300	-2.037%	15	2,224	+0.821%
2026-07-21	57.0000	58.8400	55.5900	58.4200	+12.954%	13	2,230	-1.232%
2026-07-20	55.7100	56.1800	51.7200	51.7200	+1.412%	16	2,233	+11.562%
2026-07-17	47.8400	54.1100	47.6500	51.0000	-11.612%	41	2,234	+13.137%
2026-07-16	61.7500	61.7500	56.8900	57.7000	-10.612%	11	2,234	0.000%
2026-07-15	64.5000	65.6500	62.8500	64.5500	-4.597%	28	2,227	-10.612%
2026-07-14	67.0000	67.6600	67.0000	67.6600	+8.256%	7	2,235	-14.721%
2026-07-13	65.6500	65.6500	62.4800	62.5000	-14.007%	16	2,235	-7.680%
2026-07-10	70.5300	72.6800	70.4000	72.6800	+1.850%	11	2,236	-20.611%
2026-07-09	68.8900	72.2500	68.8900	71.3600	+13.054%	10	2,234	-19.142%
2026-07-08	60.0000	63.1800	58.8600	63.1200	+0.127%	23	2,234	-8.587%
2026-07-07	66.3200	66.3200	62.7500	63.0400	-13.048%	12	2,232	-8.471%
2026-07-06	70.5500	73.8000	70.5500	72.5000	+9.434%	7	2,227	-20.414%
2026-07-02	69.3500	69.5000	64.5100	66.2500	-12.112%	46	2,217	-12.906%
2026-07-01	79.0000	79.0000	75.3800	75.3800	-10.835%	6	2,217	-23.454%
2026-06-30	78.7800	84.5400	78.7800	84.5400	+12.525%	23	2,220	-31.748%
2026-06-29	70.2400	75.1300	64.6000	75.1300	+15.585%	29	2,210	-23.200%
2026-06-26	66.5700	70.9200	64.5000	65.0000	-8.179%	28	2,211	-11.231%
2026-06-25	77.0000	77.2000	68.1300	70.7900	+5.108%	50	2,218	-18.491%
2026-06-24	71.5600	74.3700	67.3500	67.3500	-6.808%	34	2,203	-14.328%
2026-06-23	73.0500	77.0000	72.0000	72.2700	-16.257%	51	2,252	-20.161%
2026-06-22	88.6600	88.6600	85.6800	86.3000	-0.473%	44	2,242	-33.140%
2026-06-18	86.6000	86.7700	85.0000	86.7100	+10.094%	84	2,310	-33.456%
2026-06-17	83.0000	83.0000	78.7400	78.7600	-3.951%	6	2,310	-26.739%
2026-06-16	89.6000	89.6000	82.0000	82.0000	-7.229%	13	2,310	-29.634%
2026-06-15	86.6700	90.0000	85.5100	88.3900	+18.342%	8	2,338	-34.721%
2026-06-12	70.8000	76.7200	70.0700	74.6900	+7.082%	132	2,338	-22.747%
2026-06-11	61.1000	69.7500	61.0000	69.7500	+12.030%	111	2,338	-17.276%
2026-06-10	66.0500	68.4400	62.0900	62.2600	-2.429%	84	2,255	-7.324%
2026-06-09	63.4300	64.9600	57.4900	63.8100	-10.127%	11	2,186	-9.575%
2026-06-08	71.0200	74.7500	69.7300	71.0000	+12.164%	36	2,186	-18.732%
2026-06-05	80.0000	80.0000	63.3000	63.3000	-29.431%	31	2,178	-8.847%
2026-06-04	84.9000	89.7000	84.4000	89.7000	-1.623%	42	2,172	-35.674%
2026-06-03	90.9600	92.6300	89.9000	91.1800	+0.518%	5	2,157	-36.719%
2026-06-02	87.5800	92.1900	87.5800	90.7100	+0.121%	11	2,156	-36.391%
2026-06-01	85.3200	90.6000	84.9500	90.6000	+6.551%	9	2,151	-36.313%
2026-05-29	87.0500	87.0500	85.0300	85.0300	+0.854%	1,275	2,151	-32.142%
2026-05-28	77.5000	84.3100	77.5000	84.3100	+7.662%	4	1,522	-31.562%
2026-05-27	78.9600	79.4800	77.6400	78.3100	+0.772%	52	1,521	-26.318%
2026-05-26	78.0000	78.0000	77.7100	77.7100	+7.083%	3	1,516	-25.750%
2026-05-22	72.1300	72.5700	70.2000	72.5700	+6.721%	24	1,516	-20.491%
2026-05-21	65.1500	70.1400	65.1500	68.0000	+1.629%	3	1,516	-15.147%
2026-05-20	65.0000	67.0000	65.0000	66.9100	+11.517%	13	1,516	-13.765%
2026-05-19	61.0600	61.0600	56.2900	60.0000	-1.104%	23	1,525	-3.833%
2026-05-18	67.4900	67.4900	59.6800	60.6700	-10.265%	16	1,525	-4.895%
2026-05-15	67.1200	70.2300	67.0100	67.6100	-10.450%	63	1,525	-14.658%
2026-05-14	72.7700	76.2700	72.7700	75.5000	+4.210%	43	1,521	-23.576%
2026-05-13	66.9000	72.4500	66.9000	72.4500	+13.203%	15	1,518	-20.359%
2026-05-12	63.1700	64.0000	58.7700	64.0000	-7.193%	60	1,518	-9.844%
2026-05-11	66.6100	70.2600	66.2300	68.9600	+0.907%	48	1,518	-16.328%
2026-05-08	60.0000	68.3400	60.0000	68.3400	+19.622%	48	1,538	-15.569%
2026-05-07	58.1700	60.5300	57.1300	57.1300	+0.387%	122	1,537	+0.998%
2026-05-06	52.1800	56.9100	52.1800	56.9100	+17.413%	1,206	1,534	+1.388%
2026-05-05	45.9500	48.4700	45.9500	48.4700	+13.274%	20	1,011	+19.043%
2026-05-04	42.7900	42.7900	42.7900	42.7900	+0.352%	1	1,000	+34.845%
2026-05-01	41.4400	43.7500	41.3400	42.6400	+8.499%	37	978	+35.319%
2026-04-30	36.7300	39.4400	36.7300	39.3000	+8.444%	5	978	+46.819%
2026-04-29	36.2400	36.2400	36.2400	36.2400	+4.498%	2	976	+59.216%
2026-04-28	34.6900	35.7100	33.2900	34.6800	-8.881%	45	985	+66.378%
2026-04-27	37.5400	38.4700	37.4000	38.0600	-0.288%	29	992	+51.603%
2026-04-24	35.0000	38.5000	35.0000	38.1700	+21.406%	42	991	+51.166%
2026-04-23	32.3600	34.3200	30.5400	31.4400	-4.612%	33	995	+83.524%
2026-04-22	30.7100	33.0500	30.1900	32.9600	+18.946%	23	1,019	+75.061%
2026-04-21	29.6600	30.8300	27.6700	27.7100	-4.777%	83	1,003	+108.228%
2026-04-20	29.6500	29.8000	28.4500	29.1000	-3.929%	57	1,003	+98.282%
2026-04-17	28.7400	30.7000	28.7400	30.2900	+14.302%	20	1,042	+90.492%
2026-04-16	25.5100	27.9700	25.0300	26.5000	+5.578%	544	1,062	+117.736%
2026-04-15	21.1600	25.1000	21.1600	25.1000	+23.220%	20	961	+129.880%
2026-04-14	17.7700	20.3700	17.6700	20.3700	+28.275%	76	968	+183.260%
2026-04-13	14.5500	15.8800	14.5000	15.8800	+6.720%	78	937	+263.350%
2026-04-10	15.3000	15.3000	14.8000	14.8800	+1.087%	6	932	+287.769%
2026-04-09	14.0500	14.7200	13.4300	14.7200	+4.769%	29	930	+291.984%
2026-04-08	14.1900	14.6000	12.1100	14.0500	+30.819%	53	942	+310.676%
2026-04-07	9.7900	10.7400	9.2200	10.7400	+6.866%	160	921	+437.244%
2026-04-02	8.6000	10.0700	8.5600	10.0500	-0.888%	12	885	+474.129%
2026-04-01	9.6000	10.4500	9.6000	10.1400	+11.184%	10	885	+469.034%
2026-03-31	7.4000	9.2400	7.4000	9.1200	+27.552%	6	878	+532.675%
2026-03-30	7.5000	7.5000	7.1500	7.1500	-7.503%	303	877	+706.993%
2026-03-27	8.8000	8.8000	7.7300	7.7300	-18.028%	14	577	+646.442%
2026-03-26	10.7200	11.0000	9.4300	9.4300	-18.071%	33	566	+511.877%
2026-03-25	12.0000	12.0000	11.5100	11.5100	-0.433%	2	574	+401.303%
2026-03-24	11.2800	11.5600	11.2200	11.5600	-8.905%	12	573	+399.135%
2026-03-23	16.0000	16.0000	12.6900	12.6900	+9.870%	16	584	+354.689%
2026-03-20	12.5100	12.7500	11.5000	11.5500	-18.547%	76	584	+399.567%
2026-03-19	14.1800	14.1800	14.1800	14.1800	-4.896%	1	533	+306.911%
2026-03-18	14.8100	14.9100	14.8100	14.9100	-5.633%	11	533	+286.989%
2026-03-17	15.8700	15.9800	15.8000	15.8000	+1.935%	3	523	+265.190%
2026-03-16	15.4900	15.5000	15.3000	15.5000	+6.019%	7	521	+272.258%
2026-03-13	15.9700	16.1900	14.6200	14.6200	-6.581%	16	516	+294.665%
2026-03-12	16.1600	16.2000	15.6500	15.6500	-15.130%	102	512	+268.690%
2026-03-11	18.4400	18.4400	18.4400	18.4400	+4.122%	10	537	+212.907%
2026-03-10	17.4000	18.6700	17.4000	17.7100	-0.506%	8	529	+225.805%
2026-03-09	14.6100	17.8000	14.6100	17.8000	+5.263%	11	531	+224.157%
2026-03-06	16.9600	17.2500	16.9100	16.9100	-6.986%	14	528	+241.218%
2026-03-05	18.1800	18.1800	18.1800	18.1800	-0.329%	1	524	+217.382%
2026-03-04	16.2000	18.2400	16.2000	18.2400	+14.717%	11	524	+216.338%
2026-03-03	15.1500	16.1300	15.1500	15.9000	-9.710%	10	522	+262.893%
2026-03-02	16.8300	17.7600	16.8300	17.6100	+2.384%	16	516	+227.655%
2026-02-27	17.2000	17.2000	17.2000	17.2000	-15.396%	2	515	+235.465%
2026-02-25	20.3000	20.3300	20.3000	20.3300	+24.191%	22	492	+183.817%
2026-02-23	17.0000	17.0000	16.3700	16.3700	-11.129%	8	492	+252.474%
2026-02-20	18.0000	18.4200	17.5700	18.4200	+11.636%	14	495	+213.246%
2026-02-19	16.7500	16.7500	16.5000	16.5000	-8.333%	4	500	+249.697%
2026-02-18	18.0000	18.0000	18.0000	18.0000	+9.756%	1	498	+220.556%
2026-02-17	15.3900	16.7000	15.1000	16.4000	-9.392%	432	497	+251.829%
2026-02-13	16.8600	18.1000	16.8600	18.1000	+4.928%	5	309	+218.785%
2026-02-12	18.9800	19.2200	17.2300	17.2500	-7.208%	158	309	+234.493%
2026-02-11	21.2500	21.2500	18.5900	18.5900	-8.198%	4	227	+210.382%
2026-02-10	20.2500	20.2500	20.2500	20.2500	-2.784%	1	225	+184.938%
2026-02-09	18.9000	20.8300	18.9000	20.8300	+4.726%	52	225	+177.004%
2026-02-06	18.0000	19.8900	18.0000	19.8900	+14.838%	9	175	+190.096%
2026-02-05	17.5000	17.8400	17.1800	17.3200	-10.814%	5	173	+233.141%
2026-02-04	22.0000	22.0000	18.6300	19.4200	-14.449%	6	169	+197.116%
2026-02-03	22.6700	22.7600	21.5000	22.7000	-13.027%	17	168	+154.185%
2026-02-02	24.8700	26.1000	24.8700	26.1000	+7.540%	2	166	+121.073%
2026-01-30	24.8200	24.8200	24.0000	24.2700	-6.940%	13	166	+137.742%
2026-01-29	27.3500	27.3500	26.0800	26.0800	-12.483%	3	156	+121.242%
2026-01-28	30.0000	30.0000	29.7300	29.8000	+6.429%	3	172	+93.624%
2026-01-27	28.0000	28.0000	28.0000	28.0000	+8.025%	4	171	+106.071%
2026-01-26	25.9200	25.9200	25.9200	25.9200	+7.597%	1	167	+122.608%
2026-01-22	24.4800	24.4800	23.3700	24.0900	+1.817%	67	166	+139.518%
2026-01-21	21.5000	23.6600	21.0000	23.6600	+15.810%	69	180	+143.872%
2026-01-20	22.0000	22.5000	20.4300	20.4300	-19.313%	14	113	+182.428%
2026-01-16	25.3300	25.3300	25.3200	25.3200	-6.292%	6	111	+127.883%
2026-01-15	27.2200	27.7300	27.0200	27.0200	+15.224%	3	111	+113.546%
2026-01-14	24.3300	24.3300	23.3700	23.4500	-15.435%	7	111	+146.055%
2026-01-09	27.7300	27.7300	27.7300	27.7300	+10.346%	7	108	+108.078%
2026-01-08	25.0200	25.3000	24.8600	25.1300	-9.081%	185	108	+129.606%
2026-01-07	27.9500	27.9500	27.6400	27.6400	+11.497%	11	12	+108.755%
2026-01-06	24.7900	24.7900	24.7900	24.7900	+12.887%	1	2	+132.755%
2026-01-02	21.9600	21.9600	21.9600	21.9600	0.000%	1	1	+162.750%