Dark

QQQ20261231C800
QQQ Dec 31 2026 800.00 Call (QQQ261231C00800000)
option OPRA

EOD

Sep 24, 2026

11.19+2.005%(+0.22)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.8500	11.6000	9.7300	11.1900	+2.005%	59	13,387	0.000%
2026-09-23	12.4200	12.4200	9.9200	10.9700	-16.196%	59	13,397	+2.005%
2026-09-22	12.0300	13.1500	11.6500	13.0900	+15.636%	67	13,404	-14.515%
2026-09-21	6.9000	11.6700	6.7900	11.3200	+112.782%	1,190	13,407	-1.148%
2026-09-18	5.4900	5.4900	4.8000	5.3200	+4.519%	63	12,825	+110.338%
2026-09-17	4.7400	5.2800	4.6300	5.0900	+31.525%	1,100	12,835	+119.843%
2026-09-16	4.0400	4.5100	3.3700	3.8700	+1.044%	1,285	11,903	+189.147%
2026-09-15	4.5300	4.5300	3.7600	3.8300	-21.996%	572	11,187	+192.167%
2026-09-14	4.2000	5.0900	4.0800	4.9100	-14.161%	69	10,887	+127.902%
2026-09-11	6.0000	6.4000	5.5000	5.7200	+3.249%	610	10,890	+95.629%
2026-09-10	5.6500	6.2500	5.5400	5.5400	-19.360%	145	10,623	+101.986%
2026-09-09	7.1700	7.4200	6.8300	6.8700	-5.632%	610	10,590	+62.882%
2026-09-08	7.5900	7.8200	6.8900	7.2800	+6.277%	801	10,199	+53.709%
2026-09-04	7.0000	7.1400	6.1000	6.8500	-0.436%	296	9,947	+63.358%
2026-09-03	5.6700	6.9300	5.4500	6.8800	+42.739%	1,891	9,947	+62.645%
2026-09-02	4.9500	5.2800	4.7500	4.8200	+2.553%	42	9,113	+132.158%
2026-09-01	5.0100	5.7100	4.7000	4.7000	-26.217%	44	9,110	+138.085%
2026-08-31	7.0100	7.0100	6.2600	6.3700	-14.953%	53	9,101	+75.667%
2026-08-28	8.5000	9.4100	7.4900	7.4900	-14.692%	134	9,138	+49.399%
2026-08-27	8.3400	8.9100	8.2500	8.7800	+10.859%	65	9,182	+27.449%
2026-08-26	7.5500	7.9200	7.5500	7.9200	+1.799%	8	9,179	+41.288%
2026-08-25	8.5000	8.5000	7.7300	7.7800	+2.639%	18	9,181	+43.830%
2026-08-24	7.8200	7.8200	6.9200	7.5800	-19.618%	160	9,182	+47.625%
2026-08-21	9.0500	9.5000	8.5200	9.4300	+3.060%	1,302	9,247	+18.664%
2026-08-20	9.5300	9.8600	8.9500	9.1500	-13.761%	148	8,800	+22.295%
2026-08-19	11.4700	11.6600	10.0700	10.6100	-3.545%	91	8,828	+5.467%
2026-08-18	12.2300	12.2300	10.7000	11.0000	-24.863%	62	8,835	+1.727%
2026-08-17	15.7400	15.7800	14.6400	14.6400	-4.000%	8	8,861	-23.566%
2026-08-14	16.5900	17.0100	15.2500	15.2500	-8.188%	34	8,858	-26.623%
2026-08-13	14.4600	17.6700	14.4600	16.6100	+20.537%	365	9,125	-32.631%
2026-08-12	14.3000	14.6800	13.6500	13.7800	+11.219%	16	8,861	-18.795%
2026-08-11	13.8800	14.0300	12.1800	12.3900	-12.500%	142	8,867	-9.685%
2026-08-10	14.8000	15.6900	14.1300	14.1600	-6.473%	667	8,971	-20.975%
2026-08-07	15.6800	15.9400	14.0500	15.1400	+8.143%	24	8,968	-26.090%
2026-08-06	14.5800	15.4400	14.0000	14.0000	-6.667%	191	8,962	-20.071%
2026-08-05	20.4600	21.4600	15.0000	15.0000	-22.280%	373	9,033	-25.400%
2026-08-04	11.7500	19.8000	11.7500	19.3000	+87.379%	598	8,889	-42.021%
2026-08-03	7.7500	10.3000	7.7500	10.3000	+28.109%	143	8,796	+8.641%
2026-07-31	9.6500	10.0000	7.2300	8.0400	-1.350%	372	8,706	+39.179%
2026-07-30	6.4500	8.1500	6.3100	8.1500	+71.941%	1,329	8,667	+37.301%
2026-07-29	6.8000	6.8200	4.7400	4.7400	-32.766%	2,493	8,227	+136.076%
2026-07-28	6.6000	7.0500	6.2800	7.0500	-10.985%	11	6,468	+58.723%
2026-07-27	9.8000	9.8000	7.6600	7.9200	-12.775%	21	6,466	+41.288%
2026-07-24	10.7500	10.7500	9.0800	9.0800	-16.850%	494	6,458	+23.238%
2026-07-23	11.7500	12.2900	10.3700	10.9200	-22.000%	673	6,245	+2.473%
2026-07-22	13.9100	15.1300	13.8800	14.0000	-7.713%	55	6,375	-20.071%
2026-07-21	13.9100	15.1700	13.6900	15.1700	+22.735%	57	6,488	-26.236%
2026-07-20	14.3000	14.3000	12.3600	12.3600	-2.370%	24	6,444	-9.466%
2026-07-17	12.0200	14.1800	11.4000	12.6600	-16.103%	346	6,423	-11.611%
2026-07-16	17.0900	17.0900	14.8900	15.0900	-19.819%	110	6,205	-25.845%
2026-07-15	19.7500	19.7500	17.7000	18.8200	-5.900%	38	6,257	-40.542%
2026-07-14	19.9200	20.5800	18.8800	20.0000	+10.193%	20	6,259	-44.050%
2026-07-13	20.0000	20.0000	17.8000	18.1500	-20.949%	27	6,258	-38.347%
2026-07-10	22.5700	22.9600	21.9000	22.9600	+1.593%	36	6,267	-51.263%
2026-07-09	20.8000	23.3700	20.8000	22.6000	+20.533%	109	6,268	-50.487%
2026-07-08	18.0200	18.8700	17.0000	18.7500	+0.806%	38	6,266	-40.320%
2026-07-07	20.5000	20.5300	18.3800	18.6000	-21.849%	73	6,260	-39.839%
2026-07-06	23.4000	24.8800	23.4000	23.8000	+14.258%	32	6,301	-52.983%
2026-07-02	24.7100	24.7100	20.8300	20.8300	-18.791%	21	6,308	-46.279%
2026-07-01	27.0000	27.2000	25.6500	25.6500	-17.044%	638	6,308	-56.374%
2026-06-30	27.6000	31.1500	27.6000	30.9200	+25.998%	71	6,382	-63.810%
2026-06-29	22.1100	24.5500	22.0600	24.5400	+16.857%	84	6,363	-54.401%
2026-06-26	22.5000	24.6900	21.0000	21.0000	-15.663%	80	6,355	-46.714%
2026-06-25	28.0000	28.0000	24.0000	24.9000	+7.328%	80	6,341	-55.060%
2026-06-24	25.5200	25.9000	22.6800	23.2000	-9.657%	43	6,366	-51.767%
2026-06-23	25.5800	28.7900	25.5800	25.6800	-23.798%	61	6,372	-56.425%
2026-06-22	36.5000	36.5000	33.4600	33.7000	-3.769%	7	6,356	-66.795%
2026-06-18	33.5000	35.3700	32.5000	35.0200	+24.008%	31	6,416	-68.047%
2026-06-17	31.6700	32.0200	28.2400	28.2400	-6.645%	94	6,416	-60.375%
2026-06-16	35.1000	35.1000	30.2500	30.2500	-14.427%	143	6,416	-63.008%
2026-06-15	31.1400	35.6500	31.1400	35.3500	+30.926%	26	6,512	-68.345%
2026-06-12	26.1300	28.2400	25.0000	27.0000	+16.883%	78	6,512	-58.556%
2026-06-11	20.4000	23.1000	20.0000	23.1000	+21.579%	142	6,512	-51.558%
2026-06-10	21.0000	22.0000	19.0000	19.0000	-10.080%	217	6,499	-41.105%
2026-06-09	26.4400	26.4400	17.3000	21.1300	-11.590%	178	6,563	-47.042%
2026-06-08	23.5100	26.3600	23.5100	23.9000	+13.810%	90	6,441	-53.180%
2026-06-05	29.0000	29.0000	21.0000	21.0000	-37.500%	282	6,411	-46.714%
2026-06-04	31.9700	33.6800	30.9800	33.6000	-8.522%	14	6,473	-66.696%
2026-06-03	35.1000	36.8000	35.1000	36.7300	-0.109%	63	6,481	-69.534%
2026-06-02	33.5800	36.7700	33.5800	36.7700	+5.207%	127	6,491	-69.568%
2026-06-01	32.4300	35.9300	32.0200	34.9500	+11.448%	34	6,486	-67.983%
2026-05-29	33.0200	33.6500	31.1200	31.3600	+1.719%	155	6,481	-64.318%
2026-05-28	28.1000	31.2700	27.2600	30.8300	+12.109%	11	6,400	-63.704%
2026-05-27	29.5000	29.5000	27.4000	27.5000	-3.576%	17	6,399	-59.309%
2026-05-26	27.0400	28.6100	26.7500	28.5200	+18.046%	57	6,392	-60.764%
2026-05-22	23.2100	24.1600	22.9800	24.1600	+13.962%	11	6,395	-53.684%
2026-05-21	19.5900	21.9500	19.1500	21.2000	+2.763%	84	6,391	-47.217%
2026-05-20	18.7800	20.6300	18.7700	20.6300	+15.510%	45	6,391	-45.759%
2026-05-19	17.7000	18.7400	15.6500	17.8600	-2.137%	114	6,345	-37.346%
2026-05-18	20.7500	21.0000	16.7600	18.2500	-16.284%	657	6,345	-38.685%
2026-05-15	22.6600	23.7900	21.8000	21.8000	-18.137%	1,538	6,345	-48.670%
2026-05-14	26.3000	27.5700	25.7000	26.6300	+9.814%	824	5,417	-57.980%
2026-05-13	20.6500	24.3100	20.1600	24.2500	+22.785%	43	5,109	-53.856%
2026-05-12	21.0000	21.3600	16.6000	19.7500	-13.491%	725	5,109	-43.342%
2026-05-11	22.0600	23.4000	21.3300	22.8300	+7.233%	7,085	5,109	-50.986%
2026-05-08	17.0600	21.8800	17.0600	21.2900	+40.343%	274	1,743	-47.440%
2026-05-07	16.1400	17.6500	15.1700	15.1700	-3.987%	1,683	1,727	-26.236%
2026-05-06	12.9100	15.8000	12.9100	15.8000	+35.739%	74	922	-29.177%
2026-05-05	10.7300	11.8000	10.6300	11.6400	+28.477%	207	944	-3.866%
2026-05-04	9.1800	9.3600	9.0600	9.0600	-8.300%	24	791	+23.510%
2026-05-01	8.8600	9.9200	8.8600	9.8800	+18.893%	412	414	+13.259%
2026-04-30	7.0000	8.3100	7.0000	8.3100	+11.394%	76	414	+34.657%
2026-04-29	7.1900	7.5000	7.1100	7.4600	+9.867%	85	398	+50.000%
2026-04-28	6.7900	6.7900	6.7900	6.7900	-16.585%	8	396	+64.801%
2026-04-27	8.0900	8.1800	7.8800	8.1400	-0.732%	112	396	+37.469%
2026-04-24	7.3100	8.3500	7.3100	8.2000	+32.045%	19	394	+36.463%
2026-04-23	6.3500	6.3600	5.9200	6.2100	-4.462%	11	392	+80.193%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+18.397%	10	392	+72.154%
2026-04-21	5.4900	5.4900	5.4900	5.4900	-1.964%	3	391	+103.825%
2026-04-20	5.8000	5.8400	5.6000	5.6000	-0.709%	16	391	+99.821%
2026-04-17	5.3400	6.0000	5.3400	5.6400	+14.402%	4	403	+98.404%
2026-04-16	4.6700	5.2500	4.6700	4.9300	+10.538%	10	400	+126.978%
2026-04-15	3.1500	4.4600	3.1500	4.4600	+101.810%	193	397	+150.897%
2026-04-14	2.2100	2.2100	2.2100	2.2100	+18.182%	2	384	+406.335%
2026-04-10	1.6700	1.8700	1.6700	1.8700	+10.000%	7	386	+498.396%
2026-04-08	1.6000	1.7000	1.5800	1.7000	+31.783%	3	379	+558.235%
2026-04-07	1.1300	1.2900	1.1300	1.2900	+12.174%	3	380	+767.442%
2026-04-06	1.2500	1.2500	1.1300	1.1500	+7.477%	117	378	+873.043%
2026-04-02	1.0100	1.0700	1.0100	1.0700	-14.400%	2	316	+945.794%
2026-04-01	1.2600	1.2600	1.2500	1.2500	+13.636%	2	316	+795.200%
2026-03-31	1.0400	1.1000	0.8800	1.1000	+5.769%	15	316	+917.273%
2026-03-27	1.0400	1.0400	1.0400	1.0400	-25.714%	1	305	+975.962%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-22.222%	1	305	+699.286%
2026-03-20	1.9000	1.9000	1.8000	1.8000	-12.195%	3	305	+521.667%
2026-03-19	1.7600	2.0500	1.7600	2.0500	0.000%	4	306	+445.854%
2026-03-18	2.2400	2.2400	2.0500	2.0500	-11.255%	16	306	+445.854%
2026-03-17	2.3100	2.3100	2.3100	2.3100	-0.858%	1	306	+384.416%
2026-03-16	2.3300	2.3300	2.3300	2.3300	-4.898%	1	306	+380.258%
2026-03-13	2.4200	2.4500	2.4200	2.4500	-3.922%	2	305	+356.735%
2026-03-12	2.5300	2.5500	2.5300	2.5500	-15.000%	3	304	+338.824%
2026-03-10	2.9200	3.0000	2.9200	3.0000	+16.732%	16	305	+273.000%
2026-03-09	2.5700	2.5700	2.5700	2.5700	-8.541%	1	290	+335.409%
2026-03-04	2.8100	2.8100	2.8100	2.8100	-24.054%	8	290	+298.221%
2026-02-25	3.4000	3.7000	3.4000	3.7000	+15.265%	3	287	+202.432%
2026-02-24	3.2100	3.2100	3.2100	3.2100	+0.627%	5	287	+248.598%
2026-02-20	3.1900	3.1900	3.1900	3.1900	+9.247%	5	287	+250.784%
2026-02-19	3.0500	3.0600	2.9200	2.9200	-4.262%	3	282	+283.219%
2026-02-18	3.0500	3.0500	3.0500	3.0500	+0.660%	2	281	+266.885%
2026-02-17	2.9800	3.0300	2.6400	3.0300	-1.623%	326	280	+269.307%
2026-02-13	3.2200	3.2200	3.0000	3.0800	-2.222%	5	127	+263.312%
2026-02-12	3.1600	3.1900	3.0800	3.1500	-9.742%	130	127	+255.238%
2026-02-11	4.0800	4.0800	3.4900	3.4900	-6.684%	11	62	+220.630%
2026-02-10	3.7400	3.7400	3.7400	3.7400	+0.809%	1	51	+199.198%
2026-02-09	3.7100	3.7100	3.7100	3.7100	-2.625%	10	51	+201.617%
2026-02-06	3.8100	3.8100	3.8100	3.8100	+13.731%	1	41	+193.701%
2026-02-05	3.2100	3.3500	3.2100	3.3500	-10.188%	22	41	+234.030%
2026-02-04	3.7300	3.7300	3.7300	3.7300	-19.264%	4	40	+200.000%
2026-02-03	4.6100	4.6200	4.6100	4.6200	-13.645%	4	44	+142.208%
2026-02-02	5.1000	5.3500	5.1000	5.3500	+5.108%	7	40	+109.159%
2026-01-30	5.0900	5.0900	5.0900	5.0900	-7.455%	1	40	+119.843%
2026-01-29	5.2100	5.5000	5.2100	5.5000	-16.413%	10	41	+103.455%
2026-01-28	6.5700	6.5800	6.5700	6.5800	+11.715%	8	46	+70.061%
2026-01-27	5.8900	5.8900	5.8900	5.8900	+13.269%	5	39	+89.983%
2026-01-26	5.2000	5.2000	5.2000	5.2000	+4.000%	1	34	+115.192%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+12.108%	10	33	+123.800%
2026-01-21	4.6100	4.6100	4.4600	4.4600	+1.364%	2	23	+150.897%
2026-01-20	4.4000	4.4000	4.4000	4.4000	-24.786%	5	22	+154.318%
2026-01-16	5.8500	5.8500	5.8500	5.8500	+1.739%	1	16	+91.282%
2026-01-15	5.7500	5.7500	5.7500	5.7500	+15.000%	15	16	+94.609%
2026-01-12	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	+123.800%