Dark

QQQ20261231C810
QQQ Dec 31 2026 810.00 Call (QQQ261231C00810000)
option OPRA

EOD

Sep 24, 2026

8.53-1.954%(-0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.9000	8.5300	7.9000	8.5300	-1.954%	5	1,522	0.000%
2026-09-23	8.0200	8.7000	8.0200	8.7000	-18.463%	11	1,522	-1.954%
2026-09-22	9.6700	10.6700	9.2300	10.6700	+18.424%	103	1,585	-20.056%
2026-09-21	6.4800	9.0900	6.4800	9.0100	+129.847%	52	1,521	-5.327%
2026-09-17	3.8300	3.9200	3.5400	3.9200	+22.884%	9	1,555	+117.602%
2026-09-16	3.3300	3.4700	3.1600	3.1900	+11.538%	100	1,565	+167.398%
2026-09-15	3.3000	3.3000	2.8600	2.8600	-21.212%	13	1,549	+198.252%
2026-09-14	3.4400	3.6300	3.2000	3.6300	-21.767%	11	1,546	+134.986%
2026-09-11	4.6700	4.7000	4.6300	4.6400	+4.977%	14	1,551	+83.836%
2026-09-10	4.4200	4.4200	4.4200	4.4200	-18.899%	25	1,545	+92.986%
2026-09-09	5.5600	5.5600	5.4300	5.4500	-10.214%	13	1,570	+56.514%
2026-09-08	6.1400	6.1400	6.0700	6.0700	+24.641%	2	1,575	+40.527%
2026-09-04	5.3500	5.4100	4.8700	4.8700	-6.346%	12	1,575	+75.154%
2026-09-03	4.4400	5.2000	4.4400	5.2000	+32.992%	2	1,575	+64.038%
2026-09-02	3.8000	3.9200	3.8000	3.9100	+9.524%	9	1,577	+118.159%
2026-09-01	3.9700	4.0200	3.5700	3.5700	-28.457%	4	1,577	+138.936%
2026-08-31	4.9900	4.9900	4.9900	4.9900	-28.305%	1	1,577	+70.942%
2026-08-27	6.5000	6.9600	6.5000	6.9600	+11.005%	14	1,578	+22.557%
2026-08-26	6.0500	6.2700	6.0500	6.2700	+1.786%	6	1,578	+36.045%
2026-08-25	6.7000	6.7000	6.1000	6.1600	-0.645%	7	1,588	+38.474%
2026-08-24	5.5000	6.2000	5.5000	6.2000	-17.001%	9	1,584	+37.581%
2026-08-20	7.4300	7.4700	7.4300	7.4700	-17.000%	3	1,582	+14.190%
2026-08-18	9.8400	10.0500	9.0000	9.0000	-29.961%	138	1,582	-5.222%
2026-08-17	12.7800	12.8500	12.7800	12.8500	+0.548%	2	1,597	-33.619%
2026-08-14	14.3900	14.3900	12.7800	12.7800	-8.845%	8	1,598	-33.255%
2026-08-13	12.8500	14.0200	12.8500	14.0200	+23.090%	8	1,602	-39.158%
2026-08-12	11.8600	11.9300	11.3900	11.3900	+9.309%	4	1,603	-25.110%
2026-08-11	10.3700	10.4400	10.3700	10.4200	-7.788%	98	1,604	-18.138%
2026-08-06	12.3000	13.0900	11.3000	11.3000	-22.761%	138	1,685	-24.513%
2026-08-05	18.5000	18.5000	14.6300	14.6300	-12.917%	8	1,561	-41.695%
2026-08-04	13.2600	16.9700	13.2600	16.8000	+114.013%	18	1,557	-49.226%
2026-08-03	7.8500	7.8500	7.8500	7.8500	-1.998%	1	1,545	+8.662%
2026-07-31	8.0100	8.0100	8.0100	8.0100	+37.393%	42	1,545	+6.492%
2026-07-30	6.0800	6.0900	5.8300	5.8300	+24.307%	12	1,545	+46.312%
2026-07-29	5.6600	5.6600	4.6900	4.6900	-16.991%	13	1,556	+81.876%
2026-07-28	5.4700	5.6500	5.3100	5.6500	-10.317%	116	1,548	+50.973%
2026-07-27	7.0300	7.0300	6.2900	6.3000	-24.821%	18	1,602	+35.397%
2026-07-24	8.5100	8.8200	8.0000	8.3800	-9.405%	210	1,590	+1.790%
2026-07-23	9.0200	9.6400	9.0200	9.2500	-23.868%	83	1,567	-7.784%
2026-07-22	11.7100	12.3500	11.6800	12.1500	-1.380%	4	1,552	-29.794%
2026-07-21	12.0000	12.3200	12.0000	12.3200	+12.511%	6	1,552	-30.763%
2026-07-20	11.4500	11.4500	10.9500	10.9500	-2.839%	3	1,547	-22.100%
2026-07-17	10.4500	11.2700	10.4300	11.2700	-12.500%	3	1,546	-24.312%
2026-07-16	12.8800	12.8800	12.8800	12.8800	-22.782%	1	1,546	-33.773%
2026-07-14	16.6800	16.6800	16.6800	16.6800	-16.054%	1	1,545	-48.861%
2026-07-10	19.4000	19.8700	18.6100	19.8700	+21.977%	45	1,545	-57.071%
2026-07-08	15.6200	16.2900	15.4700	16.2900	-1.273%	129	1,523	-47.637%
2026-07-07	16.5000	16.5000	16.5000	16.5000	-20.863%	1	1,398	-48.303%
2026-07-06	20.2500	21.0700	20.2500	20.8500	+15.641%	8	1,398	-59.089%
2026-07-02	21.5100	21.5100	18.0300	18.0300	-23.472%	33	1,416	-52.690%
2026-07-01	23.0100	23.6000	22.8800	23.5600	-14.171%	4	1,416	-63.795%
2026-06-30	27.4500	27.4500	27.4500	27.4500	+26.966%	1	1,417	-68.925%
2026-06-29	21.6200	21.6200	21.6200	21.6200	+8.262%	1	1,416	-60.546%
2026-06-26	20.8500	20.8500	19.9700	19.9700	-9.433%	26	1,415	-57.286%
2026-06-25	22.0800	22.0800	22.0500	22.0500	+4.453%	2	1,415	-61.315%
2026-06-24	22.6000	22.6000	21.1100	21.1100	-11.303%	2	1,415	-59.593%
2026-06-23	24.6700	24.6700	23.8000	23.8000	-21.322%	4	1,414	-64.160%
2026-06-22	30.2500	30.2500	30.2500	30.2500	-2.419%	1	1,411	-71.802%
2026-06-18	30.9000	31.2000	30.9000	31.0000	+15.888%	3	1,414	-72.484%
2026-06-17	26.7500	26.7500	26.7500	26.7500	-15.775%	3	1,414	-68.112%
2026-06-15	29.7000	31.7600	29.6000	31.7600	+37.489%	5	1,414	-73.142%
2026-06-11	23.1000	23.1000	23.1000	23.1000	+24.865%	1	1,414	-63.074%
2026-06-09	23.2900	23.2900	18.0800	18.5000	-12.530%	26	1,443	-53.892%
2026-06-08	21.7400	23.1200	21.0000	21.1500	+11.140%	105	1,453	-59.669%
2026-06-05	25.5900	25.5900	19.0100	19.0300	-42.577%	34	1,506	-55.176%
2026-06-03	33.1400	33.1400	33.1400	33.1400	+4.378%	2	1,477	-74.261%
2026-06-02	31.7200	31.7700	31.7100	31.7500	+1.341%	5	1,475	-73.134%
2026-06-01	28.7700	31.6200	28.1600	31.3300	+6.855%	7	1,475	-72.774%
2026-05-29	29.3000	29.6100	29.2300	29.3200	+7.242%	1,268	1,474	-70.907%
2026-05-28	27.5300	27.5300	27.3400	27.3400	+12.233%	2	851	-68.800%
2026-05-27	24.0000	24.3600	24.0000	24.3600	+19.882%	7	851	-64.984%
2026-05-22	20.3200	20.3200	20.3200	20.3200	+9.247%	3	849	-58.022%
2026-05-21	15.7500	19.1600	15.7500	18.6000	+17.202%	31	852	-54.140%
2026-05-20	15.8700	15.8700	15.8700	15.8700	+11.525%	2	852	-46.251%
2026-05-19	15.3300	15.3300	13.5400	14.2300	-4.111%	8	872	-40.056%
2026-05-18	15.8600	15.8600	14.8400	14.8400	-24.131%	19	872	-42.520%
2026-05-15	20.1400	20.1400	19.4600	19.5600	-17.189%	4	872	-56.391%
2026-05-14	24.4800	24.4800	23.6200	23.6200	+8.002%	3	866	-63.887%
2026-05-13	17.6500	21.8700	17.6500	21.8700	+28.647%	5	865	-60.997%
2026-05-12	17.1400	17.1600	15.0000	17.0000	-15.085%	10	865	-49.824%
2026-05-11	20.1600	20.1600	19.9400	20.0200	+5.870%	1,299	865	-57.393%
2026-05-08	14.9800	18.9100	14.9800	18.9100	+47.274%	53	220	-54.892%
2026-05-07	14.0800	15.2000	12.8400	12.8400	+2.802%	110	214	-33.567%
2026-05-06	12.6900	12.7400	12.4900	12.4900	+28.763%	60	221	-31.705%
2026-05-05	9.4900	9.7000	9.4600	9.7000	+29.161%	47	221	-12.062%
2026-05-04	7.8000	7.9200	7.4900	7.5100	-9.952%	84	221	+13.582%
2026-05-01	7.2500	8.3400	7.2100	8.3400	+32.803%	126	235	+2.278%
2026-04-30	5.9400	6.2800	5.7300	6.2800	-1.102%	149	235	+35.828%
2026-04-29	6.0200	6.3500	6.0200	6.3500	+2.419%	138	226	+34.331%
2026-04-28	6.2000	6.2000	6.2000	6.2000	-10.920%	1	222	+37.581%
2026-04-27	6.9100	7.0100	6.7300	6.9600	+8.920%	191	222	+22.557%
2026-04-24	6.3900	6.3900	6.3900	6.3900	+22.180%	1	222	+33.490%
2026-04-23	5.7200	6.0500	5.2300	5.2300	-4.562%	3	222	+63.098%
2026-04-22	5.4800	5.4800	5.4800	5.4800	+16.348%	5	220	+55.657%
2026-04-20	4.6700	4.7100	4.6700	4.7100	-6.362%	2	220	+81.104%
2026-04-17	4.8900	5.0300	4.8900	5.0300	+23.892%	25	220	+69.583%
2026-04-16	3.7600	4.3700	3.7600	4.0600	+3.046%	391	235	+110.099%
2026-04-15	3.3600	3.9400	3.2200	3.9400	+66.949%	4	226	+116.497%
2026-04-14	2.1300	2.3600	2.1300	2.3600	+52.258%	28	223	+261.441%
2026-04-13	1.5500	1.5500	1.5500	1.5500	+7.639%	1	203	+450.323%
2026-04-09	1.4000	1.4600	1.4000	1.4400	+2.857%	12	204	+492.361%
2026-04-08	1.4100	1.4300	1.3700	1.4000	+79.487%	22	204	+509.286%
2026-03-30	0.7800	0.7800	0.7800	0.7800	-11.364%	20	198	+993.590%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-35.294%	1	188	+869.318%
2026-03-23	1.6500	1.6500	1.3600	1.3600	-4.895%	13	188	+527.206%
2026-03-20	1.4300	1.4300	1.4300	1.4300	-21.429%	1	187	+496.503%
2026-03-18	1.8200	1.8200	1.8200	1.8200	-11.650%	3	187	+368.681%
2026-03-06	1.9100	2.0600	1.9100	2.0600	-8.036%	20	191	+314.078%
2026-03-04	2.2400	2.2400	2.2400	2.2400	-10.040%	1	171	+280.804%
2026-03-02	2.4900	2.4900	2.4900	2.4900	-0.400%	1	170	+242.570%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-15.254%	2	170	+241.200%
2026-02-25	3.0000	3.0700	2.8800	2.9500	+22.917%	120	158	+189.153%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-10.112%	1	158	+255.417%
2026-02-19	2.7000	2.7000	2.5900	2.6700	+21.364%	4	157	+219.476%
2026-02-17	2.2300	2.4300	2.1600	2.2000	-16.350%	6	155	+287.727%
2026-02-13	2.7400	2.7400	2.6300	2.6300	-1.866%	4	154	+224.335%
2026-02-12	2.7000	2.8000	2.4500	2.6800	-10.067%	287	154	+218.284%
2026-02-11	3.3000	3.3000	2.9800	2.9800	-17.680%	2	4	+186.242%
2026-02-03	3.6200	3.6200	3.6200	3.6200	-35.929%	1	2	+135.635%
2026-01-28	5.6500	5.6500	5.6500	5.6500	0.000%	1	1	+50.973%