Dark

QQQ20261231C780
QQQ Dec 31 2026 780.00 Call (QQQ261231C00780000)
option OPRA

EOD

Sep 22, 2026

19.77+9.833%(+1.77)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	18.6600	20.1300	18.1200	19.7700	+9.833%	157	2,611	0.000%
2026-09-21	11.4600	18.0000	11.4500	18.0000	+82.002%	160	2,573	+9.833%
2026-09-18	8.5800	9.8900	8.5000	9.8900	+12.005%	99	2,563	+99.899%
2026-09-17	8.1200	8.9100	8.1000	8.8300	+35.015%	132	2,556	+123.896%
2026-09-16	7.1200	7.6000	6.0000	6.5400	-0.457%	86	2,559	+202.294%
2026-09-15	7.4000	7.4000	6.3700	6.5700	-22.797%	204	2,535	+200.913%
2026-09-14	7.5000	8.5100	6.9900	8.5100	-10.137%	92	2,685	+132.315%
2026-09-11	10.0700	10.1200	9.4700	9.4700	+3.047%	107	2,670	+108.765%
2026-09-10	9.2000	10.0000	9.1500	9.1900	-15.996%	94	2,629	+115.125%
2026-09-09	10.9500	11.8900	10.9400	10.9400	-8.757%	135	2,594	+80.713%
2026-09-08	11.8400	11.9900	11.1100	11.9900	+12.161%	3	2,467	+64.887%
2026-09-04	10.1500	10.6900	10.1500	10.6900	-1.565%	8	2,499	+84.939%
2026-09-03	8.8000	10.8700	8.7800	10.8600	+35.750%	168	2,499	+82.044%
2026-09-02	8.2000	8.4900	8.0000	8.0000	-4.192%	145	2,541	+147.125%
2026-09-01	8.5000	9.1500	7.9900	8.3500	-17.896%	294	2,598	+136.766%
2026-08-31	11.2200	11.2200	10.1700	10.1700	-15.881%	50	2,605	+94.395%
2026-08-28	13.1700	14.3600	12.0900	12.0900	-13.457%	22	2,616	+63.524%
2026-08-27	12.9500	13.9700	12.9500	13.9700	+18.793%	112	2,996	+41.518%
2026-08-26	11.7600	11.7600	11.7600	11.7600	+0.599%	1,407	2,993	+68.112%
2026-08-25	11.9000	11.9000	11.6900	11.6900	+6.758%	3	1,657	+69.119%
2026-08-24	11.5500	11.5500	10.8400	10.9500	-20.364%	7	1,658	+80.548%
2026-08-21	13.7300	14.1500	13.1000	13.7500	+2.307%	8	1,660	+43.782%
2026-08-20	14.4200	14.4200	13.4400	13.4400	-12.671%	5	1,660	+47.098%
2026-08-19	16.6500	16.6500	15.3900	15.3900	-5.525%	8	1,660	+28.460%
2026-08-18	16.9600	16.9600	16.2900	16.2900	-26.423%	4	1,660	+21.363%
2026-08-17	22.0600	22.2400	21.6000	22.1400	+0.090%	29	1,661	-10.705%
2026-08-14	22.1200	22.1200	22.1200	22.1200	-2.254%	2	1,658	-10.624%
2026-08-13	19.4000	22.6300	19.4000	22.6300	+15.636%	4	1,662	-12.638%
2026-08-12	20.6500	20.6500	19.3600	19.5700	+7.115%	25	1,659	+1.022%
2026-08-11	19.3600	19.3600	18.2700	18.2700	-8.052%	7	1,654	+8.210%
2026-08-10	20.8300	20.8300	19.8700	19.8700	-7.710%	5	1,655	-0.503%
2026-08-07	21.5300	21.5300	21.5300	21.5300	+11.439%	1	1,657	-8.175%
2026-08-06	19.0000	20.9000	19.0000	19.3200	-10.968%	27	1,657	+2.329%
2026-08-05	26.9300	26.9300	21.7000	21.7000	-12.641%	27	1,659	-8.894%
2026-08-04	18.5800	24.8400	18.5800	24.8400	+79.870%	117	1,737	-20.411%
2026-08-03	11.9200	13.8100	11.8900	13.8100	+25.091%	251	1,751	+43.157%
2026-07-31	11.5800	11.5800	10.8100	11.0400	-1.252%	46	1,707	+79.076%
2026-07-30	9.2300	11.1900	9.0300	11.1800	+54.207%	44	1,670	+76.834%
2026-07-29	8.3000	9.7900	6.5000	7.2500	-27.500%	115	1,658	+172.690%
2026-07-28	10.5000	10.5000	9.5000	10.0000	-13.119%	176	1,635	+97.700%
2026-07-27	12.7000	12.7000	10.9600	11.5100	-12.604%	64	1,650	+71.764%
2026-07-24	14.1300	14.1500	13.1700	13.1700	-13.012%	24	1,657	+50.114%
2026-07-23	16.4100	16.4100	15.1400	15.1400	-27.733%	8	1,644	+30.581%
2026-07-21	18.9200	20.9500	18.9200	20.9500	+22.229%	3	1,641	-5.632%
2026-07-20	19.4700	19.4700	17.0200	17.1400	-6.999%	17	1,640	+15.344%
2026-07-17	16.1500	18.4300	15.9100	18.4300	-17.169%	10	1,636	+7.271%
2026-07-16	22.3100	22.3100	22.0600	22.2500	-17.562%	23	1,634	-11.146%
2026-07-14	27.3400	27.4300	26.7200	26.9900	+12.929%	9	1,634	-26.751%
2026-07-13	26.0200	26.0200	23.9000	23.9000	-20.466%	11	1,635	-17.280%
2026-07-10	29.9200	30.3000	29.9200	30.0500	-1.797%	42	1,631	-34.210%
2026-07-09	29.2000	30.6100	27.5500	30.6000	+25.256%	61	1,612	-35.392%
2026-07-08	23.5300	24.7100	23.5300	24.4300	-1.690%	5	1,585	-19.075%
2026-07-07	27.0000	27.0000	24.4900	24.8500	-19.213%	73	1,585	-20.443%
2026-07-06	30.5100	32.1700	30.1300	30.7600	+12.633%	350	1,598	-35.728%
2026-07-02	33.1200	35.1600	27.3100	27.3100	-17.766%	47	1,706	-27.609%
2026-07-01	35.4900	35.6600	33.2100	33.2100	-0.420%	366	1,706	-40.470%
2026-06-29	29.8700	33.3500	26.8100	33.3500	+16.935%	195	1,822	-40.720%
2026-06-26	29.0700	30.8600	27.9200	28.5200	-9.918%	221	1,861	-30.680%
2026-06-25	31.6600	31.6600	31.6600	31.6600	+8.947%	1	1,794	-37.555%
2026-06-24	30.0000	30.0000	28.9900	29.0600	-12.046%	40	1,793	-31.968%
2026-06-23	33.9500	35.2300	33.0400	33.0400	-27.064%	67	1,795	-40.163%
2026-06-22	45.3000	45.3000	45.3000	45.3000	+2.884%	6	1,777	-56.358%
2026-06-18	40.1000	44.0300	40.1000	44.0300	+24.696%	11	1,788	-55.099%
2026-06-17	39.5100	40.1000	34.7000	35.3100	-8.452%	135	1,788	-44.010%
2026-06-16	41.4200	41.8800	38.4600	38.5700	-11.455%	180	1,788	-48.743%
2026-06-15	42.0000	43.6100	41.2000	43.5600	+24.707%	11	1,725	-54.614%
2026-06-12	32.4800	35.8200	31.7300	34.9300	+4.175%	172	1,725	-43.401%
2026-06-11	26.4100	33.5800	25.5900	33.5300	+32.216%	296	1,725	-41.038%
2026-06-10	27.0700	30.1300	24.9400	25.3600	-12.582%	145	1,704	-22.043%
2026-06-09	33.2800	35.1500	22.4400	29.0100	-6.177%	235	1,705	-31.851%
2026-06-08	31.6000	33.8600	30.1900	30.9200	+10.429%	401	1,667	-36.061%
2026-06-05	33.6500	33.9200	28.0000	28.0000	-29.293%	80	1,649	-29.393%
2026-06-04	40.2400	40.2400	39.6000	39.6000	-10.468%	6	1,633	-50.076%
2026-06-02	42.2000	45.1900	41.1800	44.2300	+9.834%	23	1,637	-55.302%
2026-06-01	40.2700	40.2700	40.2700	40.2700	-0.691%	1	1,639	-50.906%
2026-05-29	40.0000	41.1700	39.8800	40.5500	+3.365%	745	1,638	-51.245%
2026-05-28	36.7200	39.2300	36.7100	39.2300	+9.950%	21	2,180	-49.605%
2026-05-27	34.9000	36.2600	34.6000	35.6800	+0.140%	325	2,197	-44.591%
2026-05-26	32.6900	35.6300	32.6900	35.6300	+15.870%	3	2,235	-44.513%
2026-05-22	30.3000	30.7700	30.3000	30.7500	+20.117%	5	2,235	-35.707%
2026-05-21	25.7100	25.7100	25.6000	25.6000	-6.977%	5	2,233	-22.773%
2026-05-20	24.6300	27.5200	24.6300	27.5200	+13.251%	2	2,233	-28.161%
2026-05-19	21.7200	24.3000	21.0500	24.3000	+0.455%	32	2,609	-18.642%
2026-05-18	27.8400	27.8400	23.0200	24.1900	-15.271%	223	2,609	-18.272%
2026-05-15	28.5900	30.5700	27.2500	28.5500	-15.181%	2,581	2,609	-30.753%
2026-05-14	34.6000	35.0500	33.6600	33.6600	+6.823%	392	1,653	-41.266%
2026-05-13	30.7200	31.8200	30.7200	31.5100	+33.291%	117	1,503	-37.258%
2026-05-12	25.4800	25.4800	22.5500	23.6400	-20.054%	62	1,503	-16.371%
2026-05-11	28.9000	29.7700	28.3200	29.5700	+4.747%	40	1,503	-33.142%
2026-05-08	22.8700	28.2300	22.8700	28.2300	+32.225%	1,290	1,519	-29.968%
2026-05-07	21.8400	22.9800	21.3500	21.3500	+1.958%	207	343	-7.400%
2026-05-06	18.3500	20.9400	18.3500	20.9400	+39.600%	7	258	-5.587%
2026-05-05	15.0000	15.0000	15.0000	15.0000	+15.741%	1	258	+31.800%
2026-05-04	13.8100	13.8100	12.8900	12.9600	+1.967%	48	258	+52.546%
2026-05-01	12.6600	12.7100	12.6600	12.7100	+22.565%	12	239	+55.547%
2026-04-29	10.6100	10.6300	10.2900	10.3700	+9.852%	104	239	+90.646%
2026-04-28	9.4900	9.8000	9.4200	9.4400	-18.900%	126	234	+109.428%
2026-04-24	10.1900	11.6400	10.1900	11.6400	+31.823%	6	234	+69.845%
2026-04-23	8.8300	8.8300	8.8300	8.8300	-4.644%	1	230	+123.896%
2026-04-22	9.2600	9.2600	9.2600	9.2600	+13.341%	1	230	+113.499%
2026-04-21	8.1700	8.1700	8.1700	8.1700	-0.970%	1	235	+141.983%
2026-04-17	7.9400	8.5500	7.9400	8.2500	+16.034%	17	235	+139.636%
2026-04-16	7.3800	7.3800	7.1100	7.1100	+32.897%	2	242	+178.059%
2026-04-15	5.3600	5.4100	5.3500	5.3500	+27.990%	10	243	+269.533%
2026-04-14	3.5200	4.1800	3.5200	4.1800	+49.821%	8	233	+372.967%
2026-04-10	2.7900	2.7900	2.7900	2.7900	+15.768%	1	232	+608.602%
2026-04-08	2.4100	2.4100	2.4100	2.4100	+50.625%	1	232	+720.332%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-15.344%	1	231	+1,135.625%
2026-04-06	1.8700	1.9100	1.8700	1.8900	+12.500%	223	231	+946.032%
2026-04-02	1.6800	1.6800	1.6800	1.6800	-1.754%	1	123	+1,076.786%
2026-04-01	1.7700	1.8600	1.7100	1.7100	-1.724%	3	123	+1,056.140%
2026-03-31	1.4100	1.7400	1.4100	1.7400	-24.017%	3	123	+1,036.207%
2026-03-24	2.2900	2.2900	2.2900	2.2900	-10.547%	2	122	+763.319%
2026-03-20	2.5600	2.5600	2.5600	2.5600	-21.472%	15	122	+672.266%
2026-03-18	3.2600	3.2600	3.2600	3.2600	-18.905%	15	137	+506.442%
2026-03-12	3.7000	4.0300	3.6000	4.0200	-7.586%	10	131	+391.791%
2026-03-10	4.1500	4.4000	4.1500	4.3500	+19.178%	14	130	+354.483%
2026-03-09	3.3300	3.6500	3.3300	3.6500	-8.750%	6	126	+441.644%
2026-03-06	3.9600	4.0000	3.9600	4.0000	-1.961%	25	128	+394.250%
2026-03-04	4.0300	4.0800	4.0300	4.0800	-7.483%	2	134	+384.559%
2026-02-26	4.3700	4.4800	4.3700	4.4100	-12.673%	10	133	+348.299%
2026-02-25	5.0500	5.0500	5.0500	5.0500	+16.359%	1	127	+291.485%
2026-02-20	4.3400	4.3400	4.3400	4.3400	+4.077%	1	127	+355.530%
2026-02-17	4.4300	4.4400	3.7000	4.1700	-4.358%	424	127	+374.101%
2026-02-13	4.5200	4.5200	4.3300	4.3600	-2.461%	13	30	+353.440%
2026-02-12	4.4800	4.4800	4.4700	4.4700	-14.532%	2	30	+342.282%
2026-02-11	5.2600	5.2600	5.0200	5.2300	+8.282%	4	30	+278.011%
2026-02-09	4.8000	4.8300	4.8000	4.8300	-16.146%	2	30	+309.317%
2026-02-04	5.7600	5.7600	5.7600	5.7600	-16.643%	2	30	+243.229%
2026-02-02	6.7100	6.9100	6.7100	6.9100	+1.320%	4	30	+186.107%
2026-01-23	6.8200	6.8200	6.8200	6.8200	+0.739%	2	30	+189.883%
2026-01-20	6.7700	6.7700	6.7700	6.7700	-13.648%	10	28	+192.024%
2026-01-15	7.8100	7.8400	7.8100	7.8400	+17.015%	11	18	+152.168%
2026-01-14	7.0000	7.0000	6.7000	6.7000	-16.459%	7	9	+195.075%
2026-01-12	8.0200	8.0200	8.0200	8.0200	+3.752%	1	7	+146.509%
2026-01-05	7.7300	7.7300	7.7300	7.7300	+21.541%	5	1	+155.757%
2026-01-02	6.3600	6.3600	6.3600	6.3600	0.000%	1	1	+210.849%