Dark

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

EOD

Sep 24, 2026

20.93-0.712%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.6900	20.9300	18.6900	20.9300	-0.712%	2	806	0.000%
2026-09-23	22.5700	22.5700	19.7200	21.0800	-11.910%	28	806	-0.712%
2026-09-22	21.7500	23.9300	21.7500	23.9300	+11.510%	26	806	-12.537%
2026-09-21	15.5600	21.4600	15.5600	21.4600	+77.796%	90	812	-2.470%
2026-09-18	11.7100	12.0700	10.9100	12.0700	+4.774%	11	801	+73.405%
2026-09-17	10.7700	11.5200	10.3200	11.5200	+36.817%	164	799	+81.684%
2026-09-16	9.1900	10.1100	7.8100	8.4200	-3.551%	83	767	+148.575%
2026-09-15	9.8500	9.8500	8.4500	8.7300	-13.820%	36	741	+139.748%
2026-09-14	9.3500	10.7300	9.0200	10.1300	-19.347%	363	744	+106.614%
2026-09-11	12.3400	12.5600	12.3400	12.5600	+7.904%	11	620	+66.640%
2026-09-10	11.8000	11.9000	11.6400	11.6400	-14.725%	102	673	+79.811%
2026-09-09	13.6700	13.9300	13.6500	13.6500	-4.143%	7	673	+53.333%
2026-09-08	13.9600	14.9600	13.9600	14.2400	-0.420%	32	672	+46.980%
2026-09-04	14.2200	14.3000	12.8600	14.3000	+5.302%	51	649	+46.364%
2026-09-03	12.2200	13.6400	11.6000	13.5800	+24.931%	29	649	+54.124%
2026-09-02	10.7400	11.2000	10.3900	10.8700	-0.275%	26	646	+92.548%
2026-09-01	10.8000	11.6600	10.8000	10.9000	-15.438%	20	636	+92.018%
2026-08-31	13.7700	13.7700	12.8800	12.8900	-14.067%	5	635	+62.374%
2026-08-28	16.0000	17.2200	15.0000	15.0000	-11.765%	13	630	+39.533%
2026-08-27	15.9100	17.0000	15.9100	17.0000	+16.518%	8	619	+23.118%
2026-08-26	14.7700	14.7700	14.5900	14.5900	+2.028%	11	617	+43.454%
2026-08-25	15.4000	15.4000	14.3000	14.3000	+4.609%	9	606	+46.364%
2026-08-24	13.7000	14.3000	13.6700	13.6700	-16.135%	123	604	+53.109%
2026-08-21	16.9600	16.9600	15.9400	16.3000	-0.184%	316	511	+28.405%
2026-08-20	17.2700	17.2700	15.7900	16.3300	-13.415%	15	760	+28.169%
2026-08-19	20.7500	20.7500	18.3600	18.8600	-4.987%	11	760	+10.976%
2026-08-18	20.8000	20.8000	19.8400	19.8500	-18.648%	8	755	+5.441%
2026-08-17	24.4000	24.4000	24.4000	24.4000	-2.711%	1	753	-14.221%
2026-08-14	25.9000	25.9000	25.0800	25.0800	-8.467%	2	753	-16.547%
2026-08-13	24.3800	27.4000	24.3800	27.4000	+16.994%	7	754	-23.613%
2026-08-12	24.3600	24.3600	23.4200	23.4200	+10.368%	10	755	-10.632%
2026-08-11	22.5900	22.5900	21.2200	21.2200	-14.711%	4	755	-1.367%
2026-08-10	24.5500	24.9800	23.6000	24.8800	+2.471%	6	758	-15.876%
2026-08-07	23.5400	24.2800	23.5400	24.2800	+6.913%	26	760	-13.797%
2026-08-06	22.8300	22.8300	22.7100	22.7100	-9.522%	3	777	-7.838%
2026-08-05	27.7800	27.7800	25.1000	25.1000	+10.088%	21	774	-16.614%
2026-08-04	22.1100	22.8000	22.1100	22.8000	+70.149%	2	762	-8.202%
2026-07-30	12.4500	13.4000	12.4500	13.4000	+33.866%	15	762	+56.194%
2026-07-29	10.1200	10.1200	9.9300	10.0100	-16.094%	19	749	+109.091%
2026-07-28	11.7200	12.3100	11.0200	11.9300	-9.139%	26	765	+75.440%
2026-07-27	15.0900	15.0900	13.1300	13.1300	-15.290%	18	765	+59.406%
2026-07-24	16.7700	17.7800	15.5000	15.5000	-16.890%	229	754	+35.032%
2026-07-23	19.0600	19.1200	18.1600	18.6500	-16.927%	249	582	+12.225%
2026-07-22	22.5000	22.5100	22.4500	22.4500	-7.992%	6	536	-6.771%
2026-07-21	24.4000	24.4000	24.4000	24.4000	+15.312%	1	536	-14.221%
2026-07-20	21.5900	21.6400	21.0600	21.1600	-2.308%	4	535	-1.087%
2026-07-17	18.6000	22.0000	18.6000	21.6600	-16.274%	11	535	-3.370%
2026-07-16	25.9300	25.9300	25.0000	25.8700	-9.986%	5	541	-19.095%
2026-07-15	30.8300	30.8300	27.4200	28.7400	-8.061%	25	541	-27.175%
2026-07-14	30.3900	31.2600	30.3900	31.2600	+5.005%	2	529	-33.045%
2026-07-13	28.7700	29.7700	28.7700	29.7700	-12.800%	16	529	-29.694%
2026-07-10	33.6100	34.1400	33.6100	34.1400	-0.900%	7	519	-38.694%
2026-07-09	33.4900	34.4500	33.4900	34.4500	+31.438%	6	519	-39.245%
2026-07-08	28.3700	28.5700	26.2100	26.2100	-10.485%	4	521	-20.145%
2026-07-07	30.5100	30.5100	28.0000	29.2800	-17.983%	20	524	-28.518%
2026-07-06	35.7000	35.7000	35.7000	35.7000	+6.567%	10	515	-41.373%
2026-07-02	33.5000	33.5000	33.5000	33.5000	-10.380%	1	507	-37.522%
2026-07-01	37.3800	37.3800	37.3800	37.3800	-14.658%	1	507	-44.007%
2026-06-30	42.9300	43.8000	42.9300	43.8000	+36.875%	6	507	-52.215%
2026-06-26	32.0000	32.0000	32.0000	32.0000	-8.780%	1	507	-34.594%
2026-06-25	36.5800	36.5800	33.9900	35.0800	+0.229%	13	506	-40.336%
2026-06-24	36.0000	36.0000	33.5400	35.0000	-5.405%	8	507	-40.200%
2026-06-23	37.5700	38.6500	37.0000	37.0000	-24.505%	11	505	-43.432%
2026-06-22	49.0100	49.0100	49.0100	49.0100	+1.323%	1	499	-57.294%
2026-06-18	48.2000	48.3700	48.2000	48.3700	+24.026%	3	503	-56.729%
2026-06-17	41.6000	42.4000	39.0000	39.0000	-8.451%	11	503	-46.333%
2026-06-16	46.6000	46.6000	42.6000	42.6000	-11.637%	9	503	-50.869%
2026-06-15	45.9000	48.2100	45.9000	48.2100	+23.933%	6	514	-56.586%
2026-06-12	37.4800	38.9000	37.4800	38.9000	+19.692%	41	514	-46.195%
2026-06-11	29.9300	32.5000	29.9300	32.5000	+9.464%	130	514	-35.600%
2026-06-10	30.5400	30.5400	29.3800	29.6900	-3.698%	127	649	-29.505%
2026-06-09	32.5000	32.5000	27.5000	30.8300	-13.155%	62	533	-32.112%
2026-06-08	35.8400	37.6000	35.5000	35.5000	+18.333%	3	506	-41.042%
2026-06-05	40.8200	40.8200	30.0000	30.0000	-37.225%	90	506	-30.233%
2026-06-04	45.0000	48.5800	45.0000	47.7900	-4.420%	5	553	-56.204%
2026-06-03	49.0000	50.3600	49.0000	50.0000	+2.627%	3	553	-58.140%
2026-06-02	47.0000	48.7200	47.0000	48.7200	+3.660%	2	553	-57.040%
2026-06-01	45.2200	48.3700	45.2200	47.0000	+5.927%	21	551	-55.468%
2026-05-29	45.0300	45.0300	44.3700	44.3700	+1.626%	10	541	-52.828%
2026-05-28	43.6600	43.6600	43.6600	43.6600	+7.802%	2	535	-52.061%
2026-05-27	40.5000	40.5000	40.5000	40.5000	+1.478%	2	535	-48.321%
2026-05-26	39.9100	39.9100	39.9100	39.9100	+20.392%	50	537	-47.557%
2026-05-22	34.9000	34.9000	33.1500	33.1500	+2.918%	7	562	-36.863%
2026-05-21	32.2100	32.2100	32.2100	32.2100	+6.620%	50	561	-35.020%
2026-05-20	30.3800	30.3800	30.2100	30.2100	+7.893%	6	561	-30.718%
2026-05-18	30.7000	30.7000	28.0000	28.0000	-13.527%	3	599	-25.250%
2026-05-15	32.2500	32.3800	32.2500	32.3800	-14.043%	2	599	-35.361%
2026-05-14	35.5000	38.0900	35.5000	37.6700	+16.409%	7	599	-44.439%
2026-05-13	32.3600	32.3600	32.3600	32.3600	+25.426%	1	601	-35.321%
2026-05-12	27.0900	27.2200	25.8000	25.8000	-22.639%	76	601	-18.876%
2026-05-11	32.3100	33.3500	32.2800	33.3500	+5.806%	102	601	-37.241%
2026-05-08	26.2300	31.5200	26.2300	31.5200	+20.076%	30	498	-33.598%
2026-05-07	25.9200	26.2500	25.9100	26.2500	+5.804%	56	492	-20.267%
2026-05-06	21.7300	24.8300	21.2700	24.8100	+31.618%	790	510	-15.639%
2026-05-05	18.6000	18.8500	18.2100	18.8500	+23.364%	70	169	+11.034%
2026-05-04	14.9400	15.5500	14.8600	15.2800	-5.795%	135	169	+36.976%
2026-05-01	14.8000	16.2200	14.8000	16.2200	+16.272%	26	182	+29.038%
2026-04-30	12.1400	13.9500	12.1400	13.9500	+16.153%	2	182	+50.036%
2026-04-29	12.4100	12.5000	11.9700	12.0100	+5.259%	143	180	+74.271%
2026-04-28	12.1300	12.4800	11.3900	11.4100	-17.078%	150	185	+83.436%
2026-04-27	13.5000	13.7600	13.3400	13.7600	+1.176%	6	179	+52.108%
2026-04-24	13.4500	13.7700	13.4500	13.6000	+30.895%	15	180	+53.897%
2026-04-23	10.9000	10.9000	9.8400	10.3900	+3.900%	6	166	+101.444%
2026-04-22	9.7800	10.0000	9.7700	10.0000	+6.610%	3	167	+109.300%
2026-04-21	9.3800	9.3800	9.3800	9.3800	-1.055%	1	165	+123.134%
2026-04-20	9.3000	9.4800	9.3000	9.4800	-2.968%	6	165	+120.781%
2026-04-17	9.6200	10.0500	9.6000	9.7700	+12.041%	25	160	+114.227%
2026-04-16	7.6000	8.7200	7.6000	8.7200	+30.539%	202	144	+140.023%
2026-04-15	6.6800	6.6800	6.6800	6.6800	+89.235%	2	235	+213.323%
2026-04-10	3.5300	3.5300	3.5300	3.5300	+4.438%	170	233	+492.918%
2026-04-09	3.4000	3.4100	3.3800	3.3800	-1.744%	12	63	+519.231%
2026-04-08	3.1700	3.4400	3.0800	3.4400	+39.837%	3	57	+508.430%
2026-04-07	2.0300	2.4600	2.0300	2.4600	+9.821%	3	58	+750.813%
2026-04-06	2.2700	2.3800	2.2400	2.2400	+3.226%	3	59	+834.375%
2026-04-02	2.2000	2.2000	2.1700	2.1700	-6.867%	4	55	+864.516%
2026-04-01	2.3700	2.3700	2.3300	2.3300	+29.444%	2	55	+798.283%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-36.620%	2	55	+1,062.778%
2026-03-24	2.8400	2.8400	2.8400	2.8400	-16.959%	1	57	+636.972%
2026-03-23	3.4200	3.4200	3.4200	3.4200	+8.917%	25	56	+511.988%
2026-03-20	3.1400	3.1400	3.1400	3.1400	-22.469%	1	81	+566.561%
2026-03-17	3.8100	4.0500	3.8100	4.0500	-3.571%	90	80	+416.790%
2026-03-13	4.3000	4.3000	4.2000	4.2000	-5.830%	18	46	+398.333%
2026-03-12	4.5000	4.5000	4.3600	4.4600	-12.549%	4	46	+369.283%
2026-03-10	5.1000	5.1000	5.1000	5.1000	+9.208%	2	48	+310.392%
2026-03-06	4.6700	4.6700	4.6700	4.6700	+0.647%	5	48	+348.180%
2026-03-05	4.6400	4.6400	4.6400	4.6400	-7.937%	2	43	+351.078%
2026-03-04	5.0400	5.0400	5.0400	5.0400	+0.398%	2	43	+315.278%
2026-02-27	5.0900	5.0900	5.0200	5.0200	-4.744%	7	41	+316.932%
2026-02-26	5.9100	5.9100	5.2700	5.2700	-17.785%	6	37	+297.154%
2026-02-25	6.4100	6.4100	6.4100	6.4100	+19.813%	2	32	+226.521%
2026-02-24	5.4200	5.4200	5.3500	5.3500	+12.869%	2	32	+291.215%
2026-02-23	4.6900	4.8500	4.6400	4.7400	-15.054%	12	33	+341.561%
2026-02-18	5.2300	5.5800	5.0300	5.5800	+24.000%	4	24	+275.090%
2026-02-17	5.2800	5.2800	4.4300	4.5000	-12.281%	4	24	+365.111%
2026-02-13	5.3000	5.3000	5.1200	5.1300	-3.571%	5	23	+307.992%
2026-02-12	5.3300	5.3300	5.3200	5.3200	-9.370%	2	23	+293.421%
2026-02-05	5.8700	5.8700	5.8700	5.8700	-2.653%	4	23	+256.559%
2026-02-04	6.0300	6.0300	6.0300	6.0300	-32.399%	4	23	+247.098%
2026-02-02	8.9200	8.9200	8.9200	8.9200	-9.165%	1	19	+134.641%
2026-01-27	9.8200	9.8200	9.8200	9.8200	+0.102%	1	18	+113.136%
2026-01-12	9.8100	9.8100	9.8100	9.8100	+5.940%	1	18	+113.354%
2026-01-06	9.2600	9.2600	9.2600	9.2600	0.000%	17	17	+126.026%