Dark

QQQ20261231C760
QQQ Dec 31 2026 760.00 Call (QQQ261231C00760000)
option OPRA

EOD

Sep 24, 2026

25.39-0.743%(-0.19)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.0100	25.3900	23.0300	25.3900	-0.743%	7	959	0.000%
2026-09-23	26.5300	26.5300	24.3500	25.5800	-11.702%	21	957	-0.743%
2026-09-22	26.2800	28.9700	26.2800	28.9700	+11.380%	37	1,105	-12.358%
2026-09-21	19.1700	26.4200	19.1700	26.0100	+69.667%	325	1,093	-2.384%
2026-09-18	14.7900	15.3300	13.9500	15.3300	+7.353%	23	1,047	+65.623%
2026-09-17	13.2200	14.5300	13.2200	14.2800	+35.099%	32	1,058	+77.801%
2026-09-16	11.7900	12.9900	10.5000	10.5700	-5.372%	130	1,042	+140.208%
2026-09-15	12.5500	12.5900	10.8900	11.1700	-19.350%	11	995	+127.305%
2026-09-14	11.9200	13.8500	11.5200	13.8500	-10.760%	49	996	+83.321%
2026-09-11	15.5500	15.7400	15.4300	15.5200	+8.683%	9	990	+63.595%
2026-09-10	14.3500	15.1400	14.2800	14.2800	-15.951%	9	988	+77.801%
2026-09-09	18.3200	18.3200	16.8700	16.9900	-3.356%	132	985	+49.441%
2026-09-08	16.9200	18.3200	16.9200	17.5800	+2.269%	46	986	+44.425%
2026-09-04	18.0000	18.0000	16.2600	17.1900	+2.382%	135	960	+47.702%
2026-09-03	14.4800	16.9500	14.4800	16.7900	+26.431%	27	960	+51.221%
2026-09-02	13.2000	13.9200	13.1600	13.2800	+2.946%	58	946	+91.190%
2026-09-01	13.3400	14.4300	12.7400	12.9000	-28.333%	10	946	+96.822%
2026-08-28	19.8600	20.6500	17.4700	18.0000	-5.213%	7	946	+41.056%
2026-08-27	19.0000	19.0000	18.9900	18.9900	+4.975%	2	943	+33.702%
2026-08-26	18.0900	18.0900	18.0900	18.0900	+3.727%	1	941	+40.354%
2026-08-24	15.6300	17.4400	15.6300	17.4400	-12.538%	9	941	+45.585%
2026-08-21	19.2000	20.2000	19.2000	19.9400	+1.527%	135	943	+27.332%
2026-08-20	21.0900	21.0900	19.6400	19.6400	-11.332%	101	1,025	+29.277%
2026-08-19	21.7100	22.3600	21.7000	22.1500	-2.637%	16	1,003	+14.628%
2026-08-18	24.0000	24.5800	22.7500	22.7500	-25.385%	131	1,119	+11.604%
2026-08-17	30.4900	30.4900	30.4900	30.4900	+3.356%	1	1,005	-16.727%
2026-08-14	29.1000	29.5000	28.9000	29.5000	-2.221%	4	1,004	-13.932%
2026-08-13	29.0000	30.1700	29.0000	30.1700	+10.472%	4	1,003	-15.844%
2026-08-12	27.8700	27.8700	27.3000	27.3100	+3.212%	26	1,003	-7.030%
2026-08-11	26.4500	26.4600	26.4500	26.4600	-1.562%	2	1,002	-4.044%
2026-08-10	27.5700	27.5700	26.8700	26.8800	-5.717%	204	1,003	-5.543%
2026-08-07	29.0000	29.0000	27.5000	28.5100	+7.748%	18	843	-10.944%
2026-08-06	26.0000	27.6200	26.0000	26.4600	-10.000%	140	841	-4.044%
2026-08-05	34.2700	34.2700	29.3400	29.4000	-12.343%	22	814	-13.639%
2026-08-04	25.9800	33.5900	25.9800	33.5400	+64.251%	51	817	-24.299%
2026-08-03	16.7500	20.4200	16.7500	20.4200	+20.188%	12	798	+24.339%
2026-07-31	18.6500	18.6500	16.1800	16.9900	+3.095%	39	797	+49.441%
2026-07-30	14.0500	16.4800	14.0500	16.4800	+45.841%	6	796	+54.066%
2026-07-29	12.5900	12.5900	11.3000	11.3000	-22.337%	11	792	+124.690%
2026-07-28	14.9600	14.9600	13.3300	14.5500	-10.627%	28	794	+74.502%
2026-07-27	16.5000	16.6100	16.2800	16.2800	-27.159%	128	790	+55.958%
2026-07-23	23.0400	23.0400	20.9400	22.3500	-20.179%	290	916	+13.602%
2026-07-21	26.7500	28.0000	26.2800	28.0000	+21.317%	7	978	-9.321%
2026-07-20	26.6000	26.6000	23.0800	23.0800	-5.526%	13	979	+10.009%
2026-07-17	23.1000	25.9100	21.8400	24.4300	-11.164%	127	976	+3.930%
2026-07-16	30.0000	30.6100	27.4600	27.5000	-16.540%	221	1,065	-7.673%
2026-07-15	30.9800	33.2600	30.9800	32.9500	-7.340%	93	904	-22.944%
2026-07-14	33.7600	35.5600	33.7600	35.5600	+11.894%	50	814	-28.600%
2026-07-13	34.5500	34.5500	31.7800	31.7800	-18.825%	62	813	-20.107%
2026-07-09	37.5900	39.1500	37.3900	39.1500	+21.245%	75	798	-35.147%
2026-07-08	31.2100	32.2900	31.2100	32.2900	+0.529%	4	762	-21.369%
2026-07-07	32.2400	32.2400	32.1200	32.1200	-18.145%	3	763	-20.953%
2026-07-06	37.3400	39.2400	37.3400	39.2400	+13.673%	12	760	-35.296%
2026-07-02	38.1900	38.1900	34.3900	34.5200	-20.644%	7	747	-26.448%
2026-07-01	43.3800	43.5000	43.3500	43.5000	-10.402%	3	747	-41.632%
2026-06-30	45.7700	48.5500	45.7700	48.5500	+36.761%	2	749	-47.703%
2026-06-26	35.5000	35.5000	35.5000	35.5000	-11.250%	1	749	-28.479%
2026-06-25	44.6600	44.6600	37.3800	40.0000	-4.739%	109	749	-36.525%
2026-06-24	40.0000	41.9900	36.0200	41.9900	+3.347%	276	735	-39.533%
2026-06-23	42.1000	42.1000	40.6300	40.6300	-21.940%	2	744	-37.509%
2026-06-22	55.2900	55.3700	52.0500	52.0500	-2.162%	10	742	-51.220%
2026-06-18	51.6500	53.2000	51.6500	53.2000	+19.551%	8	727	-52.274%
2026-06-17	44.5000	44.5000	44.5000	44.5000	-13.843%	1	727	-42.944%
2026-06-15	52.1300	52.2700	51.6500	51.6500	+18.954%	3	727	-50.842%
2026-06-12	42.6700	44.5600	41.6800	43.4200	+5.568%	138	727	-41.525%
2026-06-11	33.7600	41.1300	33.7600	41.1300	+29.462%	28	727	-38.269%
2026-06-10	35.8600	35.8600	31.7700	31.7700	-6.559%	10	704	-20.082%
2026-06-09	36.8300	36.8300	30.8900	34.0000	-12.821%	11	721	-25.324%
2026-06-08	39.2100	40.7300	38.8300	39.0000	+6.762%	53	723	-34.897%
2026-06-05	44.8700	44.9100	34.3800	36.5300	-29.095%	185	721	-30.495%
2026-06-04	49.1400	51.5200	47.7700	51.5200	-4.327%	15	726	-50.718%
2026-06-03	57.2500	57.2500	53.0400	53.8500	-1.877%	34	727	-52.851%
2026-06-02	53.6800	55.0100	53.6800	54.8800	+7.608%	260	979	-53.735%
2026-06-01	49.2200	51.0000	48.8300	51.0000	+0.791%	18	726	-50.216%
2026-05-29	50.2300	50.9600	48.7200	50.6000	+4.567%	32	732	-49.822%
2026-05-28	46.1600	48.6700	45.8400	48.3900	+9.678%	79	732	-47.530%
2026-05-27	43.4000	44.1200	43.4000	44.1200	-3.457%	8	759	-42.452%
2026-05-26	41.8100	45.7000	41.5000	45.7000	+21.252%	88	761	-44.442%
2026-05-22	39.0000	39.0000	37.5000	37.6900	+12.039%	42	821	-32.635%
2026-05-21	33.0400	33.6900	33.0300	33.6400	-2.943%	38	812	-24.524%
2026-05-20	34.8200	34.8200	34.6600	34.6600	+8.550%	2	812	-26.746%
2026-05-19	28.6900	31.9300	28.4600	31.9300	+0.599%	701	503	-20.482%
2026-05-18	32.6800	32.6800	30.7300	31.7400	-7.464%	14	503	-20.006%
2026-05-15	36.6600	36.6600	34.3000	34.3000	-19.389%	2	503	-25.977%
2026-05-14	43.2200	43.5100	42.5500	42.5500	+8.050%	37	494	-40.329%
2026-05-13	34.1400	39.3800	34.1400	39.3800	+15.484%	239	632	-35.526%
2026-05-12	34.2100	34.2100	31.7100	34.1000	-9.884%	6	632	-25.543%
2026-05-11	36.7700	37.8400	36.6400	37.8400	+5.140%	106	632	-32.902%
2026-05-08	31.6900	36.0100	31.6900	35.9900	+29.460%	260	733	-29.453%
2026-05-07	29.7000	29.8000	27.1300	27.8000	-1.523%	539	487	-8.669%
2026-05-06	24.4800	28.3200	24.4800	28.2300	+30.272%	787	643	-10.060%
2026-05-05	21.2400	21.6700	21.2400	21.6700	+16.193%	42	578	+17.167%
2026-05-04	18.9500	18.9500	18.6500	18.6500	-1.945%	39	573	+36.139%
2026-05-01	18.6400	19.1300	18.6000	19.0200	+33.193%	173	565	+33.491%
2026-04-29	14.3600	14.3600	14.2800	14.2800	+5.155%	44	565	+77.801%
2026-04-28	14.6600	14.6600	13.5800	13.5800	-13.503%	9	565	+86.966%
2026-04-27	15.9000	15.9000	15.7000	15.7000	-2.786%	28	562	+61.720%
2026-04-24	14.1400	16.1500	14.0500	16.1500	+23.755%	61	560	+57.214%
2026-04-23	13.0500	13.0500	13.0500	13.0500	-0.685%	2	568	+94.559%
2026-04-22	13.0000	13.1400	12.7800	13.1400	+17.848%	19	569	+93.227%
2026-04-21	11.6200	12.0800	11.1500	11.1500	+0.270%	195	565	+127.713%
2026-04-20	11.7500	11.7500	10.9000	11.1200	+1.091%	14	565	+128.327%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+13.519%	1	554	+130.818%
2026-04-16	10.6900	10.6900	9.6900	9.6900	+29.372%	3	554	+162.023%
2026-04-15	7.4900	7.4900	7.4900	7.4900	+33.989%	100	552	+238.985%
2026-04-14	5.5900	5.5900	5.5900	5.5900	+28.506%	1	602	+354.204%
2026-04-10	4.3500	4.3500	4.3500	4.3500	+11.538%	1	602	+483.678%
2026-04-08	4.0500	4.0500	3.9000	3.9000	+46.617%	2	602	+551.026%
2026-04-07	2.6600	2.6600	2.6600	2.6600	-5.000%	2	602	+854.511%
2026-04-06	2.9700	3.1500	2.8000	2.8000	+5.660%	6	603	+806.786%
2026-04-02	2.2800	2.7100	2.2800	2.6500	-6.028%	4	601	+858.113%
2026-04-01	2.8200	2.8200	2.8200	2.8200	+27.027%	1	601	+800.355%
2026-03-31	2.2200	2.2200	2.2200	2.2200	+3.738%	300	600	+1,043.694%
2026-03-27	2.4700	2.4700	2.1400	2.1400	-36.119%	62	300	+1,086.449%
2026-03-26	3.3500	3.3500	3.3500	3.3500	-10.667%	15	270	+657.910%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-5.779%	15	270	+577.067%
2026-03-23	3.7100	3.9800	3.7100	3.9800	+4.737%	35	279	+537.940%
2026-03-20	3.7500	3.8000	3.7500	3.8000	-23.541%	45	299	+568.158%
2026-03-17	5.0200	5.0800	4.9400	4.9700	-9.472%	41	254	+410.865%
2026-03-13	5.4100	5.4900	5.4100	5.4900	-3.853%	2	216	+362.477%
2026-03-06	5.7100	5.7100	5.7100	5.7100	-6.393%	5	216	+344.658%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-19.948%	2	211	+316.230%
2026-02-25	7.1200	7.6200	7.1200	7.6200	+38.294%	5	211	+233.202%
2026-02-23	5.7900	5.7900	5.4500	5.5100	-10.985%	3	211	+360.799%
2026-02-18	6.1900	6.1900	6.1900	6.1900	+7.279%	1	210	+310.178%
2026-02-17	5.9300	5.9300	5.4600	5.7700	-5.255%	205	210	+340.035%
2026-02-13	6.2300	6.3100	6.0900	6.0900	-4.094%	208	8	+316.913%
2026-02-12	6.2000	6.3500	6.2000	6.3500	-7.028%	4	8	+299.843%
2026-02-11	6.8300	6.8300	6.8300	6.8300	+7.390%	1	9	+271.742%
2026-02-05	6.3600	6.3600	6.3600	6.3600	-39.486%	3	8	+299.214%
2026-02-02	10.5100	10.5100	10.5100	10.5100	+14.863%	1	5	+141.579%
2026-01-23	9.1500	9.1500	9.1500	9.1500	-7.762%	1	4	+177.486%
2026-01-14	9.9200	9.9200	9.9200	9.9200	0.000%	3	3	+155.948%