Dark

QQQ20261231C775
QQQ Dec 31 2026 775.00 Call (QQQ261231C00775000)
option OPRA

EOD

Sep 24, 2026

19.24+1.638%(+0.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.3600	19.2400	17.3600	19.2400	+1.638%	11	1,416	0.000%
2026-09-23	20.0400	20.0400	17.5900	18.9300	-13.522%	255	1,416	+1.638%
2026-09-22	20.3200	21.8900	20.2500	21.8900	+13.127%	11	1,393	-12.106%
2026-09-21	14.4100	19.3500	14.4100	19.3500	+91.206%	148	1,393	-0.568%
2026-09-18	10.1500	10.1500	9.7300	10.1200	+2.222%	7	1,314	+90.119%
2026-09-17	9.1600	10.0900	9.1600	9.9000	+33.065%	63	1,344	+94.343%
2026-09-16	8.1300	8.4700	7.4400	7.4400	-1.976%	82	1,323	+158.602%
2026-09-15	8.6900	8.7300	7.5400	7.5900	-21.591%	59	1,341	+153.491%
2026-09-14	8.2900	9.6800	7.8400	9.6800	-11.355%	104	1,287	+98.760%
2026-09-11	11.4300	11.4300	10.9200	10.9200	+7.586%	14	1,238	+76.190%
2026-09-10	10.2900	11.0000	10.1500	10.1500	-21.500%	22	1,242	+89.557%
2026-09-09	12.9200	12.9300	12.9200	12.9300	-2.855%	8	1,225	+48.801%
2026-09-08	13.3900	13.4600	12.5400	13.3100	+7.339%	32	1,217	+44.553%
2026-09-04	12.4000	12.4000	12.4000	12.4000	+1.723%	8	1,362	+55.161%
2026-09-03	9.7600	12.1900	9.7600	12.1900	+31.784%	170	1,362	+57.834%
2026-09-02	9.2500	9.2500	9.2500	9.2500	-2.426%	1	1,228	+108.000%
2026-09-01	10.1100	10.1100	9.4000	9.4800	-19.182%	26	1,230	+102.954%
2026-08-31	12.0000	12.0000	11.4500	11.7300	-12.135%	7	1,236	+64.024%
2026-08-28	15.0000	15.6000	13.3500	13.3500	-12.574%	10	1,232	+44.120%
2026-08-27	15.3000	15.3000	15.2700	15.2700	+17.462%	654	1,253	+25.999%
2026-08-25	14.1500	14.1500	13.0000	13.0000	+3.093%	17	605	+48.000%
2026-08-24	11.9000	12.6100	11.7600	12.6100	-18.540%	14	606	+52.577%
2026-08-21	15.0900	15.4800	14.5100	15.4800	+4.172%	3	602	+24.289%
2026-08-20	14.9400	15.1600	14.8600	14.8600	-15.231%	5	602	+29.475%
2026-08-19	18.2500	18.2500	17.5300	17.5300	-0.114%	3	604	+9.755%
2026-08-18	17.5500	17.5500	17.5500	17.5500	-22.242%	5	660	+9.630%
2026-08-17	23.7800	23.7800	22.5700	22.5700	-2.082%	8	660	-14.754%
2026-08-14	23.1000	23.6000	22.9000	23.0500	+9.449%	151	660	-16.529%
2026-08-12	22.0000	22.0100	21.0600	21.0600	+9.119%	6	660	-8.642%
2026-08-11	19.4800	19.4800	19.3000	19.3000	-10.107%	5	718	-0.311%
2026-08-10	22.4200	23.1000	21.4700	21.4700	-3.506%	193	722	-10.387%
2026-08-06	22.2500	22.2500	22.2500	22.2500	-6.787%	1	755	-13.528%
2026-08-05	25.9800	26.0700	23.8500	23.8700	-10.900%	435	875	-19.397%
2026-08-04	18.8600	27.0200	18.8600	26.7900	+117.099%	434	1,095	-28.182%
2026-07-31	12.3400	12.3400	12.3400	12.3400	+13.315%	40	1,170	+55.916%
2026-07-29	9.2500	10.9600	9.1700	10.8900	+1.208%	15	1,170	+76.676%
2026-07-28	11.0000	11.7200	10.0600	10.7600	-10.408%	27	1,170	+78.810%
2026-07-27	14.6200	14.6200	12.0100	12.0100	-15.423%	16	1,167	+60.200%
2026-07-24	15.3700	15.5000	14.1500	14.2000	-13.678%	67	1,166	+35.493%
2026-07-23	18.0900	18.0900	16.1700	16.4500	-20.989%	854	1,124	+16.960%
2026-07-22	20.8500	20.8800	20.8200	20.8200	+12.237%	4	437	-7.589%
2026-07-20	19.9600	20.0000	18.5500	18.5500	-3.636%	7	438	+3.720%
2026-07-17	17.5800	19.5600	17.5800	19.2500	-12.975%	96	437	-0.052%
2026-07-16	24.1800	24.1800	22.1200	22.1200	-11.837%	52	362	-13.020%
2026-07-15	29.7300	29.7300	25.0900	25.0900	-13.483%	2	313	-23.316%
2026-07-14	29.0000	29.0000	29.0000	29.0000	+4.092%	1	312	-33.655%
2026-07-13	27.8600	27.8600	27.8600	27.8600	-12.527%	10	311	-30.940%
2026-07-09	31.8500	31.8500	31.8500	31.8500	+20.827%	100	306	-39.592%
2026-07-08	26.5800	26.5800	24.6300	26.3600	-5.924%	4	406	-27.011%
2026-07-07	27.1600	28.0200	26.5000	28.0200	-15.168%	152	411	-31.335%
2026-07-06	33.0400	33.0400	33.0300	33.0300	+14.291%	2	290	-41.750%
2026-07-02	32.9800	32.9800	28.9000	28.9000	-28.465%	26	286	-33.426%
2026-06-30	40.0500	40.4000	40.0500	40.4000	+21.394%	4	286	-52.376%
2026-06-29	33.2800	33.2800	33.2800	33.2800	+2.779%	2	287	-42.188%
2026-06-26	32.3800	32.3800	32.3800	32.3800	-7.221%	1	287	-40.581%
2026-06-23	36.8100	36.8100	34.9000	34.9000	-19.770%	2	286	-44.871%
2026-06-22	44.6000	44.6000	43.5000	43.5000	-3.974%	22	286	-55.770%
2026-06-18	43.5000	45.3000	43.5000	45.3000	+22.432%	17	270	-57.528%
2026-06-17	41.6300	41.7500	37.0000	37.0000	-7.500%	62	270	-48.000%
2026-06-16	46.1400	46.1400	40.0000	40.0000	-10.555%	21	270	-51.900%
2026-06-15	44.7200	44.7200	44.7200	44.7200	+33.135%	5	267	-56.977%
2026-06-12	33.5900	33.5900	33.5900	33.5900	-3.560%	2	267	-42.721%
2026-06-11	34.8300	34.8300	34.8300	34.8300	+7.401%	2	267	-44.760%
2026-06-08	32.4300	32.4300	32.4300	32.4300	+4.613%	5	265	-40.672%
2026-06-05	37.5000	37.5000	31.0000	31.0000	-38.000%	66	270	-37.935%
2026-06-03	50.0000	50.0000	50.0000	50.0000	+7.273%	1	266	-61.520%
2026-06-02	46.7000	46.7000	46.6100	46.6100	+5.812%	2	266	-58.721%
2026-06-01	44.0500	44.0500	44.0500	44.0500	+2.394%	1	266	-56.322%
2026-05-29	43.0200	43.0200	43.0200	43.0200	+4.039%	1	266	-55.277%
2026-05-28	40.9500	41.4500	40.9500	41.3500	+5.003%	5	266	-53.470%
2026-05-27	39.3800	39.3800	39.3800	39.3800	+2.021%	1	263	-51.143%
2026-05-26	38.6000	38.6000	38.6000	38.6000	+41.964%	1	262	-50.155%
2026-05-21	27.6000	27.6600	27.1900	27.1900	+12.124%	20	262	-29.239%
2026-05-19	23.2100	24.2500	23.1600	24.2500	-7.053%	366	262	-20.660%
2026-05-18	24.1800	26.1200	24.1600	26.0900	-25.457%	4	69	-26.255%
2026-05-14	35.0000	35.0000	35.0000	35.0000	+39.165%	1	69	-45.029%
2026-05-12	25.4000	25.5300	24.6800	25.1500	-19.546%	76	69	-23.499%
2026-05-11	30.1500	31.2600	30.1500	31.2600	+5.466%	3	69	-38.452%
2026-05-08	26.5900	29.6400	26.5900	29.6400	+34.789%	3	77	-35.088%
2026-05-07	24.3700	24.5300	21.9900	21.9900	-5.216%	16	77	-12.506%
2026-05-06	20.4700	23.2500	20.4200	23.2000	+37.931%	73	74	-17.069%
2026-05-05	17.2700	17.2700	16.7900	16.8200	+17.540%	68	48	+14.388%
2026-05-04	13.8100	14.3200	13.6100	14.3100	-2.254%	134	42	+34.451%
2026-05-01	14.6400	14.6400	14.6400	14.6400	+24.278%	2	36	+31.421%
2026-04-30	11.8000	11.8000	11.4500	11.7800	+6.606%	3	36	+63.328%
2026-04-29	11.0200	11.5900	11.0200	11.0500	+5.843%	112	36	+74.118%
2026-04-28	11.2100	11.4500	10.3900	10.4400	-16.413%	150	43	+84.291%
2026-04-27	12.3200	12.4900	12.3200	12.4900	+12.523%	2	34	+54.043%
2026-04-24	11.1000	11.1000	11.1000	11.1000	+21.978%	5	33	+73.333%
2026-04-21	9.1000	9.1000	9.1000	9.1000	+1.111%	2	30	+111.429%
2026-04-17	8.5700	9.0900	8.5700	9.0000	+13.636%	6	30	+113.778%
2026-04-16	7.1000	7.9200	7.0000	7.9200	+164.000%	3	28	+142.929%
2026-04-09	2.7500	3.0000	2.7500	3.0000	+87.500%	6	26	+541.333%
2026-03-31	1.5000	1.6000	1.5000	1.6000	-10.112%	2	22	+1,102.500%
2026-03-27	1.7600	1.7800	1.7600	1.7800	-31.274%	4	21	+980.899%
2026-03-24	2.5600	2.5900	2.5600	2.5900	-13.667%	4	24	+642.857%
2026-03-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	20	+541.333%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-16.667%	1	20	+501.250%
2026-03-17	3.8400	3.8400	3.8400	3.8400	-7.246%	20	20	+401.042%
2026-03-13	4.1300	4.1400	4.1300	4.1400	+12.195%	2	29	+364.734%
2026-03-09	3.6900	3.6900	3.6900	3.6900	-14.781%	1	28	+421.409%
2026-03-04	4.3300	4.3300	4.3300	4.3300	+11.026%	1	29	+344.342%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-17.895%	1	28	+393.333%
2026-03-02	4.7500	4.7500	4.7500	4.7500	+0.849%	1	29	+305.053%
2026-02-26	4.7300	4.7300	4.7100	4.7100	-6.175%	12	28	+308.493%
2026-02-20	5.0200	5.0200	5.0200	5.0200	+8.190%	2	20	+283.267%
2026-02-18	4.6700	4.6700	4.6400	4.6400	+2.428%	2	18	+314.655%
2026-02-17	4.2700	4.6300	4.2500	4.5300	-3.412%	16	17	+324.724%
2026-02-13	4.7800	4.7800	4.6900	4.6900	-10.496%	2	3	+310.235%
2026-02-11	5.2400	5.2400	5.2400	5.2400	+3.968%	1	3	+267.176%
2026-02-05	5.0400	5.0400	5.0400	5.0400	-10.320%	1	3	+281.746%
2026-02-04	5.6200	5.6200	5.6200	5.6200	-19.020%	4	2	+242.349%
2026-02-03	6.9400	6.9400	6.9400	6.9400	0.000%	4	4	+177.233%