Dark

QQQ20261231C730
QQQ Dec 31 2026 730.00 Call (QQQ261231C00730000)
option OPRA

EOD

Sep 24, 2026

41.00+0.416%(+0.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	39.7300	42.0000	39.0000	41.0000	+0.416%	20	1,110	0.000%
2026-09-23	45.0000	45.0000	40.7100	40.8300	-12.438%	78	1,111	+0.416%
2026-09-22	41.9200	46.7400	41.9200	46.6300	+7.442%	265	1,125	-12.074%
2026-09-21	33.2000	43.4000	33.0000	43.4000	+48.579%	154	1,132	-5.530%
2026-09-18	27.9600	29.4300	26.1300	29.2100	+6.879%	156	1,193	+40.363%
2026-09-17	26.6900	27.5400	25.6700	27.3300	+25.597%	97	1,194	+50.018%
2026-09-16	23.5000	25.1800	20.5700	21.7600	+0.276%	98	1,163	+88.419%
2026-09-15	24.1100	24.4000	21.7000	21.7000	-12.991%	14	1,156	+88.940%
2026-09-14	23.0000	26.3000	22.9700	24.9400	-13.702%	63	1,153	+64.395%
2026-09-11	28.6000	29.2300	28.1000	28.9000	+8.851%	125	1,137	+41.869%
2026-09-10	26.6900	27.7000	26.4700	26.5500	-11.559%	21	1,183	+54.426%
2026-09-09	30.5000	30.5000	30.0000	30.0200	-5.120%	7	1,181	+36.576%
2026-09-08	31.3700	32.2000	31.3700	31.6400	+1.183%	49	1,201	+29.583%
2026-09-04	31.4100	32.0000	31.2700	31.2700	+1.197%	6	1,176	+31.116%
2026-09-03	26.2400	30.9000	26.2400	30.9000	+19.767%	55	1,176	+32.686%
2026-09-02	25.0000	26.2600	25.0000	25.8000	+2.138%	659	1,653	+58.915%
2026-09-01	25.1700	27.4500	24.1000	25.2600	-14.228%	41	1,726	+62.312%
2026-08-31	30.2500	30.2500	28.8000	29.4500	-5.000%	10	1,714	+39.219%
2026-08-28	33.6800	35.8500	31.0000	31.0000	-10.301%	23	1,709	+32.258%
2026-08-27	32.3400	34.6500	32.3400	34.5600	+13.535%	12	1,702	+18.634%
2026-08-26	29.3600	30.4400	29.3600	30.4400	+0.429%	2	1,701	+34.691%
2026-08-25	31.0000	31.0000	29.8500	30.3100	+5.573%	4	1,705	+35.269%
2026-08-24	28.2500	29.5200	27.6000	28.7100	-12.815%	31	1,705	+42.807%
2026-08-21	32.9200	33.0600	31.5000	32.9300	+1.199%	13	1,711	+24.507%
2026-08-20	33.7000	34.8000	32.3500	32.5400	-10.259%	620	1,713	+25.999%
2026-08-19	38.2500	38.4700	35.0500	36.2600	-3.820%	20	1,310	+13.072%
2026-08-18	38.8800	38.8800	36.8000	37.7000	-14.706%	29	1,316	+8.753%
2026-08-17	45.2000	46.8400	44.2000	44.2000	-0.450%	30	1,318	-7.240%
2026-08-14	45.8000	46.2000	44.2200	44.4000	-4.000%	30	1,319	-7.658%
2026-08-13	42.5000	48.4000	42.5000	46.2500	+10.119%	52	1,308	-11.351%
2026-08-12	42.2000	43.2000	42.0000	42.0000	+11.347%	14	1,310	-2.381%
2026-08-11	41.5000	41.5000	37.7200	37.7200	-12.726%	16	1,313	+8.696%
2026-08-10	43.0800	43.2200	43.0800	43.2200	+2.030%	4	1,312	-5.137%
2026-08-07	42.2300	42.3600	42.2300	42.3600	+6.165%	2	1,312	-3.211%
2026-08-06	41.7900	42.1600	39.9000	39.9000	-6.950%	5	1,314	+2.757%
2026-08-05	48.5000	50.2700	42.8800	42.8800	-8.785%	51	1,314	-4.384%
2026-08-04	38.0000	47.1200	38.0000	47.0100	+51.158%	26	1,306	-12.785%
2026-08-03	26.8700	31.1000	26.8700	31.1000	+13.173%	57	1,307	+31.833%
2026-07-31	28.6100	28.6100	26.2000	27.4800	-0.794%	10	1,257	+49.199%
2026-07-30	22.8000	27.7000	22.8000	27.7000	+27.826%	19	1,256	+48.014%
2026-07-29	23.8900	24.0400	19.8200	21.6700	-10.823%	201	1,327	+89.202%
2026-07-28	25.0300	25.1000	23.0300	24.3000	-10.760%	21	1,192	+68.724%
2026-07-27	31.8600	31.8600	25.4000	27.2300	-8.930%	16	1,187	+50.569%
2026-07-24	32.7900	32.7900	29.9000	29.9000	-10.183%	3	1,184	+37.124%
2026-07-23	34.9000	34.9000	32.2300	33.2900	-16.775%	3	1,185	+23.160%
2026-07-22	40.0000	40.0000	40.0000	40.0000	-4.580%	1	1,185	+2.500%
2026-07-21	39.1700	41.9200	39.1100	41.9200	+12.931%	43	1,189	-2.195%
2026-07-20	38.2200	38.2200	37.1100	37.1200	-2.006%	152	1,184	+10.453%
2026-07-17	34.7700	37.9800	32.7000	37.8800	-6.284%	15	1,182	+8.237%
2026-07-16	42.7500	44.4400	40.4200	40.4200	-10.635%	83	1,185	+1.435%
2026-07-15	51.2100	51.2100	45.2300	45.2300	-9.158%	21	1,168	-9.352%
2026-07-14	49.2200	51.1300	48.8000	49.7900	+9.069%	15	1,186	-17.654%
2026-07-13	46.4300	48.6700	45.6500	45.6500	-16.223%	17	1,180	-10.186%
2026-07-10	53.0300	54.4900	52.2700	54.4900	+0.258%	12	1,174	-24.757%
2026-07-09	50.3000	54.6900	50.3000	54.3500	+16.157%	23	1,175	-24.563%
2026-07-08	45.8900	46.7900	44.4500	46.7900	+3.449%	26	1,172	-12.374%
2026-07-07	48.3200	49.1800	45.2300	45.2300	-17.192%	114	1,174	-9.352%
2026-07-06	53.2800	55.6900	53.2800	54.6200	+12.041%	4	1,217	-24.936%
2026-07-02	58.5000	58.5000	48.7500	48.7500	-16.667%	45	1,214	-15.897%
2026-07-01	59.1900	60.1000	58.1000	58.5000	-10.496%	51	1,214	-29.915%
2026-06-30	60.2900	65.3600	59.7500	65.3600	+15.477%	1,163	1,303	-37.271%
2026-06-29	49.0000	56.8400	48.9400	56.6000	+6.813%	366	1,531	-27.562%
2026-06-26	52.9900	52.9900	52.9900	52.9900	-1.870%	1	1,235	-22.627%
2026-06-25	59.5400	59.5400	54.0000	54.0000	-3.571%	6	1,234	-24.074%
2026-06-23	54.6800	59.9900	54.6800	56.0000	-18.057%	86	1,234	-26.786%
2026-06-22	69.4000	69.4000	66.8100	68.3400	-2.650%	32	1,214	-40.006%
2026-06-18	65.2000	70.3100	65.2000	70.2000	+19.857%	28	1,218	-41.595%
2026-06-17	64.0000	65.4900	58.5700	58.5700	-7.032%	27	1,218	-29.998%
2026-06-16	63.5000	64.2500	63.0000	63.0000	-10.410%	20	1,218	-34.921%
2026-06-15	67.7000	70.4500	67.3100	70.3200	+19.186%	78	1,207	-41.695%
2026-06-12	54.2800	59.0000	54.2800	59.0000	+4.870%	9	1,207	-30.508%
2026-06-11	48.5600	56.2800	45.8600	56.2600	+25.022%	13	1,207	-27.124%
2026-06-10	51.6300	51.6300	45.0000	45.0000	-4.255%	17	1,207	-8.889%
2026-06-09	52.6200	52.6200	42.8700	47.0000	-14.917%	14	1,210	-12.766%
2026-06-08	55.4100	57.0500	55.2400	55.2400	+10.150%	16	1,220	-25.778%
2026-06-05	62.5100	62.5100	48.6600	50.1500	-27.811%	231	1,231	-18.245%
2026-06-04	64.7000	69.4700	64.7000	69.4700	-3.514%	6	1,298	-40.982%
2026-06-03	72.0000	72.0000	72.0000	72.0000	+2.128%	4	1,294	-43.056%
2026-06-01	70.5900	70.5900	70.5000	70.5000	+5.776%	4	1,290	-41.844%
2026-05-29	66.4500	67.0000	66.1400	66.6500	+3.590%	13	1,286	-38.485%
2026-05-28	64.2000	64.9100	63.9300	64.3400	+6.102%	166	1,286	-36.276%
2026-05-27	63.0800	63.0800	59.0800	60.6400	-1.398%	41	1,211	-32.388%
2026-05-26	56.8400	62.8600	56.8400	61.5000	+14.334%	33	1,207	-33.333%
2026-05-22	53.1100	54.3800	52.8500	53.7900	+27.980%	11	1,202	-23.778%
2026-05-19	42.2100	42.4500	42.0300	42.0300	-5.274%	18	1,204	-2.451%
2026-05-18	47.2300	47.2300	42.7700	44.3700	-12.502%	933	1,195	-7.595%
2026-05-15	50.7100	50.7100	50.7100	50.7100	-13.656%	3	1,195	-19.148%
2026-05-14	56.5000	58.7900	55.8200	58.7300	+8.298%	7	1,000	-30.189%
2026-05-13	48.5600	54.2900	48.5600	54.2300	+22.305%	165	998	-24.396%
2026-05-12	48.5000	48.5000	44.3400	44.3400	-15.735%	29	998	-7.533%
2026-05-11	50.2700	52.6200	50.2700	52.6200	+4.716%	128	998	-22.083%
2026-05-08	44.2900	50.7500	44.2900	50.2500	+23.768%	277	1,011	-18.408%
2026-05-07	41.6500	43.9900	40.2600	40.6000	+1.323%	42	1,009	+0.985%
2026-05-06	36.9400	40.1700	36.9400	40.0700	+20.186%	9	999	+2.321%
2026-05-05	32.3000	33.3400	32.2500	33.3400	+18.944%	1,045	998	+22.975%
2026-05-04	29.6300	29.6300	27.6700	28.0300	-0.638%	747	715	+46.272%
2026-05-01	28.2100	28.2100	28.2100	28.2100	+8.919%	1	539	+45.339%
2026-04-30	22.8600	25.9000	22.8600	25.9000	+18.211%	20	539	+58.301%
2026-04-28	22.0300	22.0900	21.9100	21.9100	-12.883%	10	1,647	+87.129%
2026-04-27	25.0000	25.5400	24.8800	25.1500	-0.632%	2,269	1,645	+63.022%
2026-04-24	22.9000	25.6200	22.9000	25.3100	+16.314%	48	1,332	+61.991%
2026-04-23	22.3900	22.3900	21.7500	21.7600	+3.718%	34	1,312	+88.419%
2026-04-22	20.9500	21.4000	20.9500	20.9800	+12.675%	13	1,310	+95.424%
2026-04-20	18.9200	18.9200	18.6200	18.6200	-1.690%	2	1,307	+120.193%
2026-04-17	18.3400	19.7400	18.3400	18.9400	+15.137%	64	1,306	+116.473%
2026-04-16	17.6700	17.7100	16.4500	16.4500	+14.078%	21	1,295	+149.240%
2026-04-15	14.4200	14.4200	14.4200	14.4200	+25.829%	1	1,296	+184.327%
2026-04-14	10.3300	11.4600	10.3300	11.4600	+37.081%	8	1,296	+257.766%
2026-04-13	8.2300	8.3600	8.2300	8.3600	+3.083%	2	1,291	+390.431%
2026-04-09	7.0900	8.1500	7.0900	8.1100	+10.041%	12	1,289	+405.549%
2026-04-08	7.6100	7.8000	7.3700	7.3700	+39.319%	19	1,293	+456.309%
2026-04-07	5.1500	5.2900	5.1300	5.2900	-1.855%	4	1,284	+675.047%
2026-04-06	5.6900	5.7100	5.3900	5.3900	+3.059%	8	1,284	+660.668%
2026-04-02	5.1300	5.2300	5.1300	5.2300	-5.082%	2	1,278	+683.939%
2026-04-01	5.4000	5.8400	5.4000	5.5100	+15.031%	5	1,278	+644.102%
2026-03-31	3.9000	4.7900	3.9000	4.7900	+20.050%	6	1,276	+755.950%
2026-03-27	3.9900	3.9900	3.9900	3.9900	-24.575%	10	1,275	+927.569%
2026-03-26	5.2900	5.2900	5.2900	5.2900	-18.238%	17	1,275	+675.047%
2026-03-24	6.1700	6.5000	6.1700	6.4700	-6.232%	3	1,275	+533.694%
2026-03-23	6.9000	6.9000	6.9000	6.9000	-4.564%	1	1,275	+494.203%
2026-03-20	7.2300	7.2300	7.2300	7.2300	-7.781%	1	1,275	+467.082%
2026-03-19	7.8400	7.8400	7.8400	7.8400	-5.542%	1	1,274	+422.959%
2026-03-18	8.4200	8.4200	8.3000	8.3000	-5.143%	2	1,275	+393.976%
2026-03-16	8.7500	8.7500	8.7500	8.7500	-6.915%	1	1,275	+368.571%
2026-03-13	9.4300	9.4300	9.4000	9.4000	+0.642%	2	1,275	+336.170%
2026-03-12	9.3400	9.5700	9.2200	9.3400	-10.963%	6	1,275	+338.972%
2026-03-10	11.0100	11.0100	10.4900	10.4900	+12.917%	2	1,274	+290.848%
2026-03-09	9.7000	9.7000	9.2900	9.2900	-3.631%	22	1,275	+341.335%
2026-03-06	9.6300	9.6400	9.6300	9.6400	-11.070%	2	1,268	+325.311%
2026-03-04	10.8400	10.8400	10.8400	10.8400	+3.732%	17	1,268	+278.229%
2026-02-27	10.4000	10.4500	10.2600	10.4500	-1.415%	3	1,251	+292.344%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+9.959%	4	1,248	+286.792%
2026-02-23	10.8700	10.8700	9.6100	9.6400	-12.602%	18	1,248	+325.311%
2026-02-20	11.5100	11.5100	11.0300	11.0300	-1.518%	11	1,257	+271.714%
2026-02-18	10.5000	11.2000	10.5000	11.2000	+7.177%	4	1,246	+266.071%
2026-02-17	9.3100	10.4500	9.2300	10.4500	-0.476%	406	1,246	+292.344%
2026-02-13	11.0100	11.0100	10.3700	10.5000	-4.284%	1,194	556	+290.476%
2026-02-12	11.1600	11.2000	10.8600	10.9700	-13.758%	686	556	+273.747%
2026-02-10	12.7200	12.7200	12.7200	12.7200	-2.304%	1	13	+222.327%
2026-02-09	12.8900	13.0200	12.8900	13.0200	+23.529%	2	12	+214.900%
2026-02-06	10.5400	10.5400	10.5400	10.5400	-1.033%	1	12	+288.994%
2026-02-05	10.6200	10.6500	10.6200	10.6500	-11.250%	2	12	+284.977%
2026-02-04	12.0000	12.0000	12.0000	12.0000	-36.170%	1	10	+241.667%
2026-01-28	18.8000	18.8000	18.8000	18.8000	+15.906%	3	10	+118.085%
2026-01-26	16.2200	16.2200	16.2200	16.2200	+3.908%	5	7	+152.774%
2026-01-23	15.6100	15.6100	15.6100	15.6100	+5.902%	1	10	+162.652%
2026-01-21	14.7400	14.7400	14.7400	14.7400	+9.024%	1	9	+178.155%
2026-01-20	13.5200	13.5200	13.5200	13.5200	-22.654%	5	10	+203.254%
2026-01-12	17.4800	17.4800	17.4800	17.4800	-1.521%	1	5	+134.554%
2026-01-09	17.6700	17.7500	17.6700	17.7500	+9.231%	2	4	+130.986%
2026-01-08	16.2500	16.2500	16.2500	16.2500	+3.109%	1	2	+152.308%
2026-01-05	15.3000	15.7600	15.3000	15.7600	0.000%	2	2	+160.152%