Dark

QQQ20261231C770
QQQ Dec 31 2026 770.00 Call (QQQ261231C00770000)
option OPRA

EOD

Aug 6, 2026

22.71-9.522%(-2.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	22.8300	22.8300	22.7100	22.7100	-9.522%	3	777	0.000%
2026-08-05	27.7800	27.7800	25.1000	25.1000	+10.088%	21	774	-9.522%
2026-08-04	22.1100	22.8000	22.1100	22.8000	+70.149%	2	762	-0.395%
2026-07-30	12.4500	13.4000	12.4500	13.4000	+33.866%	15	762	+69.478%
2026-07-29	10.1200	10.1200	9.9300	10.0100	-16.094%	19	749	+126.873%
2026-07-28	11.7200	12.3100	11.0200	11.9300	-9.139%	26	765	+90.360%
2026-07-27	15.0900	15.0900	13.1300	13.1300	-15.290%	18	765	+72.963%
2026-07-24	16.7700	17.7800	15.5000	15.5000	-16.890%	229	754	+46.516%
2026-07-23	19.0600	19.1200	18.1600	18.6500	-16.927%	249	582	+21.769%
2026-07-22	22.5000	22.5100	22.4500	22.4500	-7.992%	6	536	+1.158%
2026-07-21	24.4000	24.4000	24.4000	24.4000	+15.312%	1	536	-6.926%
2026-07-20	21.5900	21.6400	21.0600	21.1600	-2.308%	4	535	+7.325%
2026-07-17	18.6000	22.0000	18.6000	21.6600	-16.274%	11	535	+4.848%
2026-07-16	25.9300	25.9300	25.0000	25.8700	-9.986%	5	541	-12.215%
2026-07-15	30.8300	30.8300	27.4200	28.7400	-8.061%	25	541	-20.981%
2026-07-14	30.3900	31.2600	30.3900	31.2600	+5.005%	2	529	-27.351%
2026-07-13	28.7700	29.7700	28.7700	29.7700	-12.800%	16	529	-23.715%
2026-07-10	33.6100	34.1400	33.6100	34.1400	-0.900%	7	519	-33.480%
2026-07-09	33.4900	34.4500	33.4900	34.4500	+31.438%	6	519	-34.078%
2026-07-08	28.3700	28.5700	26.2100	26.2100	-10.485%	4	521	-13.354%
2026-07-07	30.5100	30.5100	28.0000	29.2800	-17.983%	20	524	-22.439%
2026-07-06	35.7000	35.7000	35.7000	35.7000	+6.567%	10	515	-36.387%
2026-07-02	33.5000	33.5000	33.5000	33.5000	-10.380%	1	507	-32.209%
2026-07-01	37.3800	37.3800	37.3800	37.3800	-14.658%	1	507	-39.246%
2026-06-30	42.9300	43.8000	42.9300	43.8000	+36.875%	6	507	-48.151%
2026-06-26	32.0000	32.0000	32.0000	32.0000	-8.780%	1	507	-29.031%
2026-06-25	36.5800	36.5800	33.9900	35.0800	+0.229%	13	506	-35.262%
2026-06-24	36.0000	36.0000	33.5400	35.0000	-5.405%	8	507	-35.114%
2026-06-23	37.5700	38.6500	37.0000	37.0000	-24.505%	11	505	-38.622%
2026-06-22	49.0100	49.0100	49.0100	49.0100	+1.323%	1	499	-53.663%
2026-06-18	48.2000	48.3700	48.2000	48.3700	+24.026%	3	503	-53.049%
2026-06-17	41.6000	42.4000	39.0000	39.0000	-8.451%	11	503	-41.769%
2026-06-16	46.6000	46.6000	42.6000	42.6000	-11.637%	9	503	-46.690%
2026-06-15	45.9000	48.2100	45.9000	48.2100	+23.933%	6	514	-52.894%
2026-06-12	37.4800	38.9000	37.4800	38.9000	+19.692%	41	514	-41.620%
2026-06-11	29.9300	32.5000	29.9300	32.5000	+9.464%	130	514	-30.123%
2026-06-10	30.5400	30.5400	29.3800	29.6900	-3.698%	127	649	-23.510%
2026-06-09	32.5000	32.5000	27.5000	30.8300	-13.155%	62	533	-26.338%
2026-06-08	35.8400	37.6000	35.5000	35.5000	+18.333%	3	506	-36.028%
2026-06-05	40.8200	40.8200	30.0000	30.0000	-37.225%	90	506	-24.300%
2026-06-04	45.0000	48.5800	45.0000	47.7900	-4.420%	5	553	-52.480%
2026-06-03	49.0000	50.3600	49.0000	50.0000	+2.627%	3	553	-54.580%
2026-06-02	47.0000	48.7200	47.0000	48.7200	+3.660%	2	553	-53.387%
2026-06-01	45.2200	48.3700	45.2200	47.0000	+5.927%	21	551	-51.681%
2026-05-29	45.0300	45.0300	44.3700	44.3700	+1.626%	10	541	-48.817%
2026-05-28	43.6600	43.6600	43.6600	43.6600	+7.802%	2	535	-47.984%
2026-05-27	40.5000	40.5000	40.5000	40.5000	+1.478%	2	535	-43.926%
2026-05-26	39.9100	39.9100	39.9100	39.9100	+20.392%	50	537	-43.097%
2026-05-22	34.9000	34.9000	33.1500	33.1500	+2.918%	7	562	-31.493%
2026-05-21	32.2100	32.2100	32.2100	32.2100	+6.620%	50	561	-29.494%
2026-05-20	30.3800	30.3800	30.2100	30.2100	+7.893%	6	561	-24.826%
2026-05-18	30.7000	30.7000	28.0000	28.0000	-13.527%	3	599	-18.893%
2026-05-15	32.2500	32.3800	32.2500	32.3800	-14.043%	2	599	-29.864%
2026-05-14	35.5000	38.0900	35.5000	37.6700	+16.409%	7	599	-39.713%
2026-05-13	32.3600	32.3600	32.3600	32.3600	+25.426%	1	601	-29.821%
2026-05-12	27.0900	27.2200	25.8000	25.8000	-22.639%	76	601	-11.977%
2026-05-11	32.3100	33.3500	32.2800	33.3500	+5.806%	102	601	-31.904%
2026-05-08	26.2300	31.5200	26.2300	31.5200	+20.076%	30	498	-27.951%
2026-05-07	25.9200	26.2500	25.9100	26.2500	+5.804%	56	492	-13.486%
2026-05-06	21.7300	24.8300	21.2700	24.8100	+31.618%	790	510	-8.464%
2026-05-05	18.6000	18.8500	18.2100	18.8500	+23.364%	70	169	+20.477%
2026-05-04	14.9400	15.5500	14.8600	15.2800	-5.795%	135	169	+48.626%
2026-05-01	14.8000	16.2200	14.8000	16.2200	+16.272%	26	182	+40.012%
2026-04-30	12.1400	13.9500	12.1400	13.9500	+16.153%	2	182	+62.796%
2026-04-29	12.4100	12.5000	11.9700	12.0100	+5.259%	143	180	+89.092%
2026-04-28	12.1300	12.4800	11.3900	11.4100	-17.078%	150	185	+99.036%
2026-04-27	13.5000	13.7600	13.3400	13.7600	+1.176%	6	179	+65.044%
2026-04-24	13.4500	13.7700	13.4500	13.6000	+30.895%	15	180	+66.985%
2026-04-23	10.9000	10.9000	9.8400	10.3900	+3.900%	6	166	+118.576%
2026-04-22	9.7800	10.0000	9.7700	10.0000	+6.610%	3	167	+127.100%
2026-04-21	9.3800	9.3800	9.3800	9.3800	-1.055%	1	165	+142.111%
2026-04-20	9.3000	9.4800	9.3000	9.4800	-2.968%	6	165	+139.557%
2026-04-17	9.6200	10.0500	9.6000	9.7700	+12.041%	25	160	+132.446%
2026-04-16	7.6000	8.7200	7.6000	8.7200	+30.539%	202	144	+160.436%
2026-04-15	6.6800	6.6800	6.6800	6.6800	+89.235%	2	235	+239.970%
2026-04-10	3.5300	3.5300	3.5300	3.5300	+4.438%	170	233	+543.343%
2026-04-09	3.4000	3.4100	3.3800	3.3800	-1.744%	12	63	+571.893%
2026-04-08	3.1700	3.4400	3.0800	3.4400	+39.837%	3	57	+560.174%
2026-04-07	2.0300	2.4600	2.0300	2.4600	+9.821%	3	58	+823.171%
2026-04-06	2.2700	2.3800	2.2400	2.2400	+3.226%	3	59	+913.839%
2026-04-02	2.2000	2.2000	2.1700	2.1700	-6.867%	4	55	+946.544%
2026-04-01	2.3700	2.3700	2.3300	2.3300	+29.444%	2	55	+874.678%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-36.620%	2	55	+1,161.667%
2026-03-24	2.8400	2.8400	2.8400	2.8400	-16.959%	1	57	+699.648%
2026-03-23	3.4200	3.4200	3.4200	3.4200	+8.917%	25	56	+564.035%
2026-03-20	3.1400	3.1400	3.1400	3.1400	-22.469%	1	81	+623.248%
2026-03-17	3.8100	4.0500	3.8100	4.0500	-3.571%	90	80	+460.741%
2026-03-13	4.3000	4.3000	4.2000	4.2000	-5.830%	18	46	+440.714%
2026-03-12	4.5000	4.5000	4.3600	4.4600	-12.549%	4	46	+409.193%
2026-03-10	5.1000	5.1000	5.1000	5.1000	+9.208%	2	48	+345.294%
2026-03-06	4.6700	4.6700	4.6700	4.6700	+0.647%	5	48	+386.296%
2026-03-05	4.6400	4.6400	4.6400	4.6400	-7.937%	2	43	+389.440%
2026-03-04	5.0400	5.0400	5.0400	5.0400	+0.398%	2	43	+350.595%
2026-02-27	5.0900	5.0900	5.0200	5.0200	-4.744%	7	41	+352.390%
2026-02-26	5.9100	5.9100	5.2700	5.2700	-17.785%	6	37	+330.930%
2026-02-25	6.4100	6.4100	6.4100	6.4100	+19.813%	2	32	+254.290%
2026-02-24	5.4200	5.4200	5.3500	5.3500	+12.869%	2	32	+324.486%
2026-02-23	4.6900	4.8500	4.6400	4.7400	-15.054%	12	33	+379.114%
2026-02-18	5.2300	5.5800	5.0300	5.5800	+24.000%	4	24	+306.989%
2026-02-17	5.2800	5.2800	4.4300	4.5000	-12.281%	4	24	+404.667%
2026-02-13	5.3000	5.3000	5.1200	5.1300	-3.571%	5	23	+342.690%
2026-02-12	5.3300	5.3300	5.3200	5.3200	-9.370%	2	23	+326.880%
2026-02-05	5.8700	5.8700	5.8700	5.8700	-2.653%	4	23	+286.882%
2026-02-04	6.0300	6.0300	6.0300	6.0300	-32.399%	4	23	+276.617%
2026-02-02	8.9200	8.9200	8.9200	8.9200	-9.165%	1	19	+154.596%
2026-01-27	9.8200	9.8200	9.8200	9.8200	+0.102%	1	18	+131.263%
2026-01-12	9.8100	9.8100	9.8100	9.8100	+5.940%	1	18	+131.498%
2026-01-06	9.2600	9.2600	9.2600	9.2600	0.000%	17	17	+145.248%