Dark

QQQ20261231C705
QQQ Dec 31 2026 705.00 Call (QQQ261231C00705000)
option OPRA

EOD

Sep 23, 2026

59.83-6.516%(-4.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	59.8300	59.8300	59.8300	59.8300	-6.516%	2	2,241	0.000%
2026-09-22	63.3400	64.0000	62.5500	64.0000	+9.402%	21	2,241	-6.516%
2026-09-21	52.1000	58.5000	52.0700	58.5000	+35.731%	10	2,237	+2.274%
2026-09-18	42.0000	43.1900	41.6000	43.1000	+1.412%	25	2,242	+38.817%
2026-09-17	40.6100	42.5000	40.5700	42.5000	+20.670%	10	2,247	+40.776%
2026-09-16	38.0000	38.5800	33.4000	35.2200	+0.171%	58	2,249	+69.875%
2026-09-15	37.8500	38.1000	35.1600	35.1600	-13.249%	32	2,244	+70.165%
2026-09-14	35.7400	40.5300	35.7100	40.5300	-1.026%	107	2,229	+47.619%
2026-09-10	39.7700	41.7500	39.7700	40.9500	-11.917%	20	2,156	+46.105%
2026-09-08	47.1500	47.1500	46.4900	46.4900	+1.573%	7	2,147	+28.694%
2026-09-03	42.6400	45.7700	42.3000	45.7700	+17.419%	14	2,147	+30.719%
2026-09-02	39.1800	40.4000	38.9800	38.9800	-0.434%	35	2,154	+53.489%
2026-09-01	39.3000	41.7500	38.0300	39.1500	-10.000%	31	2,149	+52.822%
2026-08-31	43.5000	43.5000	43.5000	43.5000	-8.189%	2	2,158	+37.540%
2026-08-28	48.5000	48.9200	47.3800	47.3800	-1.044%	4	2,158	+26.277%
2026-08-27	46.7700	48.4900	46.7700	47.8800	+8.179%	57	2,158	+24.958%
2026-08-25	46.0000	46.0000	44.0000	44.2600	+5.885%	42	2,159	+35.178%
2026-08-24	42.8000	43.3500	40.3900	41.8000	-12.644%	25	2,129	+43.134%
2026-08-21	47.3000	47.8500	45.5200	47.8500	+4.180%	145	2,134	+25.037%
2026-08-20	47.3900	47.3900	45.7800	45.9300	-9.355%	5	2,072	+30.263%
2026-08-19	50.6700	50.6700	50.6700	50.6700	-17.690%	1	2,071	+18.078%
2026-08-17	61.5600	61.5600	61.5600	61.5600	+1.803%	1	2,071	-2.810%
2026-08-14	60.5500	60.5500	60.4700	60.4700	-5.692%	2	2,071	-1.058%
2026-08-13	64.1200	64.1200	64.1200	64.1200	+15.866%	2	2,072	-6.691%
2026-08-06	55.3400	55.3400	55.3400	55.3400	-14.268%	1	2,072	+8.113%
2026-08-05	64.5500	64.5500	64.5500	64.5500	+3.379%	2	2,073	-7.312%
2026-08-04	55.4600	62.4400	55.4600	62.4400	+39.003%	109	2,073	-4.180%
2026-08-03	40.5500	45.6000	40.5500	44.9200	+16.766%	11	2,104	+33.192%
2026-07-31	42.7000	42.7000	38.4700	38.4700	+1.210%	45	2,109	+55.524%
2026-07-30	36.9200	38.0100	36.9200	38.0100	+19.341%	18	2,064	+57.406%
2026-07-29	32.0000	33.5000	30.2000	31.8500	-0.779%	79	2,071	+87.849%
2026-07-28	35.1000	35.1000	31.4100	32.1000	-13.895%	6	2,012	+86.386%
2026-07-27	36.7700	38.2600	36.7700	37.2800	-7.608%	13	2,010	+60.488%
2026-07-24	42.2900	42.2900	40.3500	40.3500	-12.283%	3	2,016	+48.278%
2026-07-23	48.0700	48.0700	44.8200	46.0000	-17.872%	34	2,019	+30.065%
2026-07-22	54.2000	56.0100	54.2000	56.0100	+1.192%	14	2,025	+6.820%
2026-07-21	52.9100	56.4200	52.9100	55.3500	+9.301%	37	2,022	+8.094%
2026-07-20	51.8100	52.2400	50.6400	50.6400	+1.932%	3	2,022	+18.148%
2026-07-17	45.8600	49.6800	45.0000	49.6800	-8.373%	4	2,022	+20.431%
2026-07-16	55.0300	55.0300	53.7900	54.2200	-10.969%	24	2,025	+10.347%
2026-07-15	60.9000	60.9000	60.9000	60.9000	-6.149%	1	2,008	-1.757%
2026-07-14	64.5500	65.9700	64.5500	64.8900	-6.364%	3	2,008	-7.798%
2026-07-10	68.0400	69.3000	68.0400	69.3000	+3.541%	2	2,008	-13.665%
2026-07-09	66.9300	66.9300	66.9300	66.9300	+10.446%	2	2,008	-10.608%
2026-07-08	57.7900	60.6000	56.0000	60.6000	+2.608%	15	2,010	-1.271%
2026-07-07	59.5900	60.7700	59.0600	59.0600	-15.411%	13	2,006	+1.304%
2026-07-06	69.8200	69.8200	69.8200	69.8200	+10.597%	1	1,999	-14.308%
2026-07-02	61.9100	63.1300	61.9100	63.1300	-8.890%	6	1,997	-5.227%
2026-06-29	69.2900	69.2900	69.2900	69.2900	+8.605%	1	1,997	-13.653%
2026-06-26	63.4700	66.0000	62.9400	63.8000	-6.383%	58	1,998	-6.223%
2026-06-25	67.4500	68.5000	67.4500	68.1500	+0.561%	22	1,985	-12.208%
2026-06-24	68.9500	70.1400	64.2100	67.7700	-3.626%	80	1,995	-11.716%
2026-06-23	70.0000	73.2500	69.5500	70.3200	-5.547%	19	1,975	-14.918%
2026-06-17	75.6800	75.6800	74.4500	74.4500	-6.517%	3	1,977	-19.637%
2026-06-16	79.3000	79.6400	79.3000	79.6400	-7.984%	12	1,977	-24.874%
2026-06-15	84.4300	86.5800	83.8000	86.5500	+17.102%	5	1,979	-30.872%
2026-06-12	71.6500	73.9100	69.3100	73.9100	+9.920%	13	1,979	-19.050%
2026-06-11	60.7200	67.2400	60.7200	67.2400	+13.639%	38	1,979	-11.020%
2026-06-10	65.5600	65.5600	58.0400	59.1700	-2.633%	23	1,976	+1.115%
2026-06-09	64.5000	64.5000	53.2100	60.7700	-9.000%	38	1,975	-1.547%
2026-06-08	66.7800	66.7800	66.7800	66.7800	+4.786%	10	1,967	-10.407%
2026-06-05	65.4700	65.4700	63.2300	63.7300	-28.070%	4	1,961	-6.120%
2026-06-03	88.3100	88.6000	88.3100	88.6000	+2.594%	2	1,959	-32.472%
2026-06-02	86.3600	86.3600	86.3600	86.3600	+3.811%	1	1,961	-30.720%
2026-05-29	82.1100	83.1900	82.1100	83.1900	+9.030%	7	1,962	-28.080%
2026-05-26	74.7000	77.0700	74.7000	76.3000	+11.713%	3	1,981	-21.586%
2026-05-22	68.1700	68.3000	68.1700	68.3000	+10.037%	21	1,982	-12.401%
2026-05-21	61.8000	62.1700	61.8000	62.0700	-0.688%	3	1,982	-3.609%
2026-05-20	62.5000	62.5000	62.5000	62.5000	+6.112%	5	1,982	-4.272%
2026-05-19	58.9000	58.9000	58.9000	58.9000	-8.809%	5	1,983	+1.579%
2026-05-15	64.5900	64.5900	64.5900	64.5900	-10.441%	1	1,983	-7.370%
2026-05-14	72.1900	72.7500	72.1200	72.1200	+7.321%	12	1,982	-17.041%
2026-05-13	63.2000	67.2000	63.1000	67.2000	+15.862%	11	1,985	-10.967%
2026-05-12	62.4700	63.9700	58.0000	58.0000	-13.213%	11	1,985	+3.155%
2026-05-11	63.6400	66.8300	63.6400	66.8300	+3.548%	13	1,985	-10.474%
2026-05-08	57.0100	64.5400	57.0100	64.5400	+13.988%	80	1,985	-7.298%
2026-05-07	57.2600	57.9700	56.6200	56.6200	+5.457%	29	1,989	+5.669%
2026-05-06	50.1500	53.7000	50.1500	53.6900	+19.603%	483	1,961	+11.436%
2026-05-05	44.7400	45.0800	44.5800	44.8900	+13.963%	29	1,716	+33.281%
2026-05-04	40.7000	40.7000	39.3200	39.3900	-3.927%	91	1,713	+51.891%
2026-05-01	38.8500	41.0000	38.7000	41.0000	+21.051%	20	1,663	+45.927%
2026-04-24	32.5600	33.8700	32.5300	33.8700	+9.718%	99	1,663	+76.646%
2026-04-22	30.2000	30.8700	30.0800	30.8700	+14.972%	38	1,663	+93.813%
2026-04-21	26.7500	27.0300	26.7500	26.8500	-0.371%	14	1,644	+122.831%
2026-04-20	26.5300	26.9500	26.5300	26.9500	-3.578%	2	1,644	+122.004%
2026-04-17	28.3600	28.3600	27.9500	27.9500	+15.068%	23	1,643	+114.061%
2026-04-16	23.7600	25.9700	23.6300	24.2900	+31.939%	25	1,643	+146.315%
2026-04-14	16.7100	18.4100	16.7100	18.4100	+35.169%	17	1,623	+224.986%
2026-04-13	13.5100	13.6300	13.3900	13.6200	+2.792%	6	1,606	+339.280%
2026-04-09	12.1800	13.2500	12.1800	13.2500	+4.331%	2	1,608	+351.547%
2026-04-08	12.6500	12.7000	12.6500	12.7000	+41.741%	2	1,608	+371.102%
2026-04-07	8.9600	8.9600	8.9600	8.9600	-0.885%	1	1,608	+567.746%
2026-04-02	8.9800	9.0400	8.9800	9.0400	+30.825%	2	1,607	+561.836%
2026-03-31	6.9100	6.9100	6.9100	6.9100	+6.801%	1	1,607	+765.847%
2026-03-30	6.7900	6.7900	6.4700	6.4700	-46.880%	2	1,607	+824.730%
2026-03-19	12.2600	12.2600	12.1800	12.1800	-28.897%	2	1,606	+391.215%
2026-03-11	16.9100	17.1300	16.9100	17.1300	+13.594%	6	1,605	+249.270%
2026-03-09	14.4200	15.0800	14.4200	15.0800	-7.428%	4	1,599	+296.751%
2026-03-02	16.5200	16.5300	15.8100	16.2900	+1.306%	1,632	1,597	+267.281%
2026-02-24	15.8000	16.0800	15.8000	16.0800	+4.687%	2	781	+272.077%
2026-02-23	15.2300	15.3600	15.2300	15.3600	-8.134%	2	781	+289.518%
2026-02-18	16.3700	16.8200	16.2000	16.7200	+6.159%	4	780	+257.835%
2026-02-17	14.2800	15.7500	13.8700	15.7500	+2.472%	1,014	781	+279.873%
2026-02-13	16.0100	16.0800	15.3700	15.3700	-6.280%	599	79	+289.265%
2026-02-12	16.6700	16.6700	16.1100	16.4000	-7.501%	136	79	+264.817%
2026-02-09	17.5700	17.7300	17.5700	17.7300	+15.882%	2	13	+237.451%
2026-02-05	15.3000	15.3000	15.3000	15.3000	-8.711%	10	13	+291.046%
2026-02-04	16.7600	16.7600	16.7600	16.7600	-17.722%	10	13	+256.981%
2026-02-03	20.3700	20.3700	20.3700	20.3700	-8.243%	1	3	+193.716%
2026-01-14	22.2000	22.2000	22.2000	22.2000	-16.131%	2	2	+169.505%
2026-01-07	26.4700	26.4700	26.4700	26.4700	+13.801%	1	1	+126.029%
2026-01-05	23.2600	23.2600	23.2600	23.2600	0.000%	1	1	+157.223%