Dark

QQQ20261231C745
QQQ Dec 31 2026 745.00 Call (QQQ261231C00745000)
option OPRA

EOD

Sep 23, 2026

33.32-10.164%(-3.77)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	34.8600	34.8600	31.9700	33.3200	-10.164%	166	4,406	0.000%
2026-09-22	35.3500	37.5200	34.9400	37.0900	+9.864%	428	4,457	-10.164%
2026-09-21	26.0100	34.2700	26.0100	33.7600	+64.683%	139	4,555	-1.303%
2026-09-18	20.6300	20.6300	19.4300	20.5000	+1.135%	111	4,536	+62.537%
2026-09-17	19.0000	20.3500	18.9700	20.2700	+34.595%	211	4,558	+64.381%
2026-09-16	17.0000	18.0900	14.6500	15.0600	-15.536%	34	4,521	+121.248%
2026-09-15	17.8300	17.8300	17.8300	17.8300	-3.778%	2	4,549	+86.876%
2026-09-14	16.7000	18.5300	16.5300	18.5300	-11.551%	7	4,547	+79.817%
2026-09-11	21.9800	22.0000	20.9500	20.9500	+6.670%	93	4,551	+59.045%
2026-09-10	20.1200	20.9700	19.6300	19.6400	-14.161%	77	4,532	+69.654%
2026-09-09	22.7300	24.0100	22.7300	22.8800	-2.886%	329	4,592	+45.629%
2026-09-08	24.0000	24.3300	23.5600	23.5600	+1.947%	8	4,272	+41.426%
2026-09-04	23.8400	23.8400	23.1100	23.1100	+1.896%	20	4,281	+44.180%
2026-09-03	20.9800	23.0500	20.8700	22.6800	+23.060%	42	4,281	+46.914%
2026-09-02	18.6100	18.6100	18.4300	18.4300	+2.332%	6	4,277	+80.792%
2026-09-01	18.9700	20.4900	18.0100	18.0100	-18.764%	8	4,279	+85.008%
2026-08-31	22.6800	22.6800	21.6200	22.1700	-5.660%	9	4,276	+50.293%
2026-08-28	27.5800	27.5800	23.5000	23.5000	-9.858%	3	4,277	+41.787%
2026-08-27	26.0000	26.9000	25.6600	26.0700	+9.538%	17	4,281	+27.810%
2026-08-26	23.8000	23.8000	23.8000	23.8000	+2.366%	1	4,292	+40.000%
2026-08-25	23.5600	23.5600	23.2000	23.2500	+1.175%	36	4,294	+43.312%
2026-08-24	21.4000	22.9800	21.4000	22.9800	-9.776%	2	4,298	+44.996%
2026-08-21	25.0200	25.5100	25.0200	25.4700	+0.039%	13	4,297	+30.821%
2026-08-20	25.8900	25.8900	25.4500	25.4600	-10.478%	3	4,300	+30.872%
2026-08-19	26.9400	29.3700	26.9400	28.4400	-6.355%	8	4,301	+17.159%
2026-08-18	30.0100	30.4500	30.0100	30.3700	-16.908%	4	4,311	+9.714%
2026-08-17	37.4700	38.3700	36.5500	36.5500	-1.216%	43	4,313	-8.837%
2026-08-14	37.0000	37.0000	37.0000	37.0000	-5.636%	1	4,293	-9.946%
2026-08-13	39.7200	39.7200	38.4400	39.2100	+15.835%	314	4,604	-15.022%
2026-08-12	33.8500	33.8500	33.8500	33.8500	+2.763%	1	4,590	-1.566%
2026-08-11	33.0600	33.0600	32.9400	32.9400	-3.032%	2	4,590	+1.154%
2026-08-10	33.9600	33.9700	33.9600	33.9700	-1.536%	3	4,590	-1.913%
2026-08-07	34.2600	34.5800	33.8100	34.5000	+1.710%	332	4,591	-3.420%
2026-08-06	30.1100	33.9400	30.1100	33.9200	-11.064%	8	4,344	-1.769%
2026-08-05	42.0000	42.0000	38.1400	38.1400	-2.902%	9	4,344	-12.638%
2026-08-04	31.8900	39.3800	31.8900	39.2800	+50.961%	125	4,350	-15.173%
2026-08-03	25.4500	26.0200	25.2300	26.0200	+23.376%	63	4,345	+28.055%
2026-07-31	23.8300	23.8300	20.3300	21.0900	+48.626%	20	4,344	+57.990%
2026-07-29	16.1200	16.3000	14.1900	14.1900	-25.785%	162	4,333	+134.813%
2026-07-28	18.1600	19.1600	16.7800	19.1200	-11.276%	5	4,332	+74.268%
2026-07-27	24.7500	24.8100	20.0000	21.5500	-15.324%	119	4,331	+54.617%
2026-07-24	25.5700	25.5800	24.3300	25.4500	-7.117%	5	4,305	+30.923%
2026-07-23	28.1200	28.9200	27.4000	27.4000	-21.060%	35	4,303	+21.606%
2026-07-22	34.7100	34.7100	34.7100	34.7100	+6.965%	1	4,292	-4.005%
2026-07-21	32.4600	32.4600	32.0000	32.4500	+8.456%	40	4,291	+2.681%
2026-07-20	32.7200	32.7200	29.9200	29.9200	-4.470%	46	4,271	+11.364%
2026-07-17	29.9200	31.3300	29.9000	31.3200	-6.031%	23	4,259	+6.386%
2026-07-16	35.1000	35.1000	33.3300	33.3300	-13.226%	12	4,258	-0.030%
2026-07-15	41.2000	41.2000	38.4100	38.4100	-8.220%	4	4,257	-13.252%
2026-07-14	41.0000	41.8500	41.0000	41.8500	+7.308%	16	4,257	-20.382%
2026-07-13	39.1000	39.1000	39.0000	39.0000	-15.858%	4	4,259	-14.564%
2026-07-10	44.5900	46.3500	44.5900	46.3500	+2.048%	3	4,256	-28.112%
2026-07-09	43.2700	45.4200	43.2700	45.4200	+19.338%	8	4,256	-26.640%
2026-07-08	37.2900	38.0600	37.2900	38.0600	-0.497%	129	4,261	-12.454%
2026-07-07	40.3800	40.3800	38.2500	38.2500	-7.698%	5	4,258	-12.889%
2026-07-02	49.6900	51.2200	41.4400	41.4400	-19.830%	36	4,258	-19.595%
2026-07-01	50.4100	52.0500	50.4100	51.6900	-8.739%	48	4,258	-35.539%
2026-06-30	51.7400	57.1500	51.4500	56.6400	+14.656%	783	4,262	-41.172%
2026-06-29	45.8400	49.4100	40.5200	49.4000	+18.182%	46	4,181	-32.551%
2026-06-26	42.1100	42.1100	41.8000	41.8000	-4.304%	3	4,171	-20.287%
2026-06-24	44.5000	44.5000	43.6800	43.6800	-8.351%	11	4,173	-23.718%
2026-06-23	50.1700	52.5000	47.2300	47.6600	-20.261%	92	4,176	-30.088%
2026-06-22	61.7400	63.6400	59.2600	59.7700	-1.043%	13	4,191	-44.253%
2026-06-18	61.2800	61.2800	60.4000	60.4000	+19.889%	3	4,202	-44.834%
2026-06-17	55.9800	55.9800	50.3800	50.3800	-15.299%	20	4,202	-33.863%
2026-06-16	62.1600	62.1600	59.4800	59.4800	-4.018%	3	4,202	-43.981%
2026-06-15	58.0700	62.3300	58.0400	61.9700	+21.605%	41	4,188	-46.232%
2026-06-12	47.1900	51.5700	47.1900	50.9600	+5.268%	14	4,188	-34.615%
2026-06-11	41.8700	48.4100	39.3500	48.4100	+29.577%	11	4,188	-31.171%
2026-06-10	37.7100	37.7100	37.3600	37.3600	-1.684%	2	4,185	-10.814%
2026-06-09	51.0400	51.0400	38.0000	38.0000	-20.084%	6	4,186	-12.316%
2026-06-08	46.8500	47.5800	46.6100	47.5500	+18.166%	64	4,188	-29.926%
2026-06-05	54.4800	54.4800	40.2400	40.2400	-33.641%	43	4,166	-17.197%
2026-06-04	57.4300	62.1500	57.4300	60.6400	-4.474%	68	4,159	-45.053%
2026-06-03	66.0000	66.0000	61.0000	63.4800	+2.107%	9	4,114	-47.511%
2026-06-02	60.0800	63.5000	60.0800	62.1700	-0.096%	13	4,113	-46.405%
2026-06-01	58.0000	62.2300	58.0000	62.2300	+8.908%	4	4,105	-46.457%
2026-05-29	57.6600	58.3700	56.7800	57.1400	+0.972%	18	4,104	-41.687%
2026-05-28	56.5900	56.5900	56.5900	56.5900	+6.532%	2	4,119	-41.120%
2026-05-26	53.1200	53.1200	53.1200	53.1200	+15.103%	4	4,121	-37.274%
2026-05-22	46.1500	46.1500	46.1500	46.1500	+12.369%	3	4,125	-27.801%
2026-05-21	39.8900	41.0700	39.8900	41.0700	+8.766%	75	4,125	-18.870%
2026-05-19	34.8800	37.7700	34.7800	37.7600	-1.384%	392	4,125	-11.758%
2026-05-18	38.3400	38.3400	38.2900	38.2900	-14.835%	2	3,933	-12.980%
2026-05-15	42.6100	44.9600	42.6100	44.9600	-9.537%	4	3,933	-25.890%
2026-05-14	49.0000	49.7000	49.0000	49.7000	+9.495%	2	3,931	-32.958%
2026-05-13	45.3900	45.3900	45.3900	45.3900	+10.815%	1	3,981	-26.592%
2026-05-12	40.9600	40.9600	40.9600	40.9600	-6.420%	1	3,981	-18.652%
2026-05-11	43.2400	43.7700	43.2400	43.7700	+4.066%	4	3,981	-23.875%
2026-05-08	36.4200	42.0900	36.4200	42.0600	+25.890%	206	3,982	-20.780%
2026-05-07	35.9600	37.2300	33.4100	33.4100	-3.911%	207	4,086	-0.269%
2026-05-06	30.4900	34.8200	30.2500	34.7700	+28.730%	5,268	4,082	-4.170%
2026-05-05	24.8700	27.0100	24.8700	27.0100	+19.249%	3,264	1,717	+23.362%
2026-05-04	22.4200	22.7000	22.3800	22.6500	-3.164%	18	262	+47.108%
2026-05-01	23.3900	23.5700	23.3000	23.3900	+12.021%	28	255	+42.454%
2026-04-30	20.7600	20.8800	20.7600	20.8800	+11.479%	4	255	+59.579%
2026-04-29	18.6000	18.7300	18.6000	18.7300	+3.825%	3	252	+77.896%
2026-04-28	16.9200	18.0400	16.9200	18.0400	-10.427%	8	256	+84.701%
2026-04-27	20.1600	20.2100	20.0900	20.1400	+10.417%	13	258	+65.442%
2026-04-24	18.0000	18.4500	17.8900	18.2400	+8.249%	19	258	+82.675%
2026-04-22	16.8500	16.9000	16.7900	16.8500	+12.634%	6	254	+97.745%
2026-04-21	14.9600	14.9600	14.9600	14.9600	+151.007%	1	253	+122.727%
2026-04-13	5.9600	5.9600	5.9600	5.9600	+11.194%	1	253	+459.060%
2026-04-08	5.2500	5.3600	5.2500	5.3600	+41.053%	5	253	+521.642%
2026-04-07	3.8000	3.8000	3.8000	3.8000	+17.647%	1	249	+776.842%
2026-04-02	3.2300	3.2300	3.2300	3.2300	+10.997%	1	248	+931.579%
2026-03-27	2.8900	3.1400	2.8900	2.9100	-35.333%	25	248	+1,045.017%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-10.891%	5	248	+640.444%
2026-03-23	5.0500	5.0500	5.0500	5.0500	-22.783%	10	248	+559.802%
2026-03-17	6.5500	6.5500	6.5400	6.5400	-21.110%	2	238	+409.480%
2026-03-02	8.2900	8.2900	8.2900	8.2900	+9.656%	2	239	+301.930%
2026-02-23	7.4200	7.5600	7.2400	7.5600	-7.125%	8	239	+340.741%
2026-02-19	8.0800	8.1400	8.0800	8.1400	-6.758%	12	235	+309.337%
2026-02-18	8.5900	8.7700	8.5100	8.7300	+8.313%	11	224	+281.672%
2026-02-17	7.2900	8.0600	7.0900	8.0600	-0.617%	410	218	+313.400%
2026-02-13	8.2400	8.2400	7.9700	8.1100	-33.031%	13	7	+310.851%
2026-01-22	12.1100	12.1100	12.1100	12.1100	+14.461%	5	7	+175.145%
2026-01-21	10.5800	10.5800	10.5800	10.5800	-13.984%	2	7	+214.934%
2026-01-05	12.3000	12.3000	12.3000	12.3000	+11.413%	1	6	+170.894%
2026-01-02	11.2000	11.2000	11.0400	11.0400	0.000%	6	6	+201.812%