Dark

QQQ20261231C785
QQQ Dec 31 2026 785.00 Call (QQQ261231C00785000)
option OPRA

EOD

Sep 24, 2026

13.35-12.402%(-1.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.3500	13.3500	13.3500	13.3500	-12.402%	1	968	0.000%
2026-09-23	15.0600	15.2400	15.0600	15.2400	-10.929%	3	968	-12.402%
2026-09-22	16.6600	17.1100	16.2000	17.1100	+7.340%	27	965	-21.975%
2026-09-21	9.8400	15.9400	9.8400	15.9400	+100.503%	44	963	-16.248%
2026-09-18	7.8100	7.9500	7.8100	7.9500	+6.283%	3	942	+67.925%
2026-09-17	7.3900	7.4800	7.3900	7.4800	+31.922%	5	946	+78.476%
2026-09-16	6.5500	6.5500	5.6700	5.6700	-0.701%	6	944	+135.450%
2026-09-15	5.6200	5.7100	5.6100	5.7100	-21.995%	14	940	+133.800%
2026-09-14	6.5600	7.3200	6.5500	7.3200	-12.440%	6	946	+82.377%
2026-09-11	8.9000	8.9000	8.3600	8.3600	+0.481%	10	949	+59.689%
2026-09-10	8.4700	8.8100	8.3200	8.3200	-15.102%	11	945	+60.457%
2026-09-09	10.0100	10.0100	9.8000	9.8000	-8.154%	14	937	+36.224%
2026-09-08	9.6500	10.6800	9.6500	10.6700	+15.852%	8	932	+25.117%
2026-09-04	9.5000	9.5000	9.1300	9.2100	-3.155%	125	926	+44.951%
2026-09-03	9.6300	9.6300	9.5100	9.5100	+31.354%	5	926	+40.379%
2026-09-02	7.2400	7.2400	7.2400	7.2400	+2.695%	10	926	+84.392%
2026-09-01	7.8400	7.8400	7.0500	7.0500	-23.203%	7	926	+89.362%
2026-08-31	10.1500	10.1500	8.9900	9.1800	-28.560%	12	930	+45.425%
2026-08-28	12.6000	12.8500	11.5500	12.8500	+8.530%	5	922	+3.891%
2026-08-27	11.4900	11.8400	11.4100	11.8400	+12.441%	139	920	+12.753%
2026-08-26	10.6000	11.0700	10.4000	10.5300	-1.955%	6	816	+26.781%
2026-08-25	10.9400	10.9400	10.3400	10.7400	+5.397%	3	816	+24.302%
2026-08-24	10.5700	10.5700	10.1900	10.1900	-16.544%	2	817	+31.011%
2026-08-21	12.3100	12.3100	12.2000	12.2100	-0.327%	16	817	+9.337%
2026-08-20	12.3000	12.3000	12.2500	12.2500	-21.575%	2	807	+8.980%
2026-08-18	15.6200	15.6200	15.6200	15.6200	-23.805%	1	808	-14.533%
2026-08-17	20.5000	20.5000	20.5000	20.5000	-1.442%	3	808	-34.878%
2026-08-14	20.8000	20.8000	20.8000	20.8000	-5.455%	1	805	-35.817%
2026-08-13	20.1600	22.0000	20.1600	22.0000	+21.681%	2	805	-39.318%
2026-08-12	18.6800	18.6800	17.7000	18.0800	+2.786%	22	806	-26.162%
2026-08-11	17.6800	17.6800	17.5900	17.5900	-8.528%	2	795	-24.105%
2026-08-07	19.2300	19.2300	19.2300	19.2300	-7.057%	1	795	-30.577%
2026-08-05	26.0000	26.0000	20.6900	20.6900	+0.828%	21	796	-35.476%
2026-08-04	17.0000	20.5200	17.0000	20.5200	+62.599%	129	789	-34.942%
2026-08-03	11.4300	12.6200	11.3800	12.6200	+16.636%	469	903	+5.784%
2026-07-31	10.8200	10.8200	10.8200	10.8200	+4.339%	4	434	+23.383%
2026-07-30	10.3700	10.3700	10.3700	10.3700	+13.210%	1	434	+28.737%
2026-07-29	9.1600	9.1600	9.1600	9.1600	-4.979%	2	433	+45.742%
2026-07-28	9.6400	9.6400	9.6400	9.6400	-7.486%	20	433	+38.485%
2026-07-27	12.2700	12.2700	9.9800	10.4200	-20.700%	133	437	+28.119%
2026-07-24	13.3500	13.3800	12.9200	13.1400	-5.263%	6	414	+1.598%
2026-07-23	15.2400	15.4000	13.7500	13.8700	-24.620%	4	413	-3.749%
2026-07-22	18.4000	18.4000	18.4000	18.4000	+0.109%	1	412	-27.446%
2026-07-21	18.3800	18.3800	18.3800	18.3800	+16.773%	1	414	-27.367%
2026-07-20	16.4600	16.4600	15.7400	15.7400	-5.522%	3	414	-15.184%
2026-07-17	15.0900	16.6600	15.0900	16.6600	-13.048%	17	414	-19.868%
2026-07-16	19.1600	19.1600	19.1600	19.1600	-24.567%	1	420	-30.324%
2026-07-14	24.4000	25.4500	23.8400	25.4000	-9.865%	8	420	-47.441%
2026-07-10	28.1600	28.1800	28.1600	28.1800	+4.603%	2	419	-52.626%
2026-07-09	26.9400	26.9400	26.9400	26.9400	+9.512%	1	419	-50.445%
2026-07-07	23.2300	24.6000	22.8000	24.6000	-21.355%	4	419	-45.732%
2026-07-01	32.3200	32.3200	31.2800	31.2800	-15.642%	2	419	-57.321%
2026-06-30	35.0600	37.0800	35.0600	37.0800	+26.423%	4	418	-63.997%
2026-06-29	28.6600	29.3300	28.6600	29.3300	+9.196%	2	415	-54.483%
2026-06-26	26.8600	26.8600	26.8600	26.8600	-12.365%	10	416	-50.298%
2026-06-25	29.1100	30.6500	29.1100	30.6500	-1.384%	2	416	-56.444%
2026-06-24	31.0800	31.0800	31.0800	31.0800	-10.329%	1	416	-57.046%
2026-06-17	37.5500	37.5500	34.6600	34.6600	-6.677%	3	416	-61.483%
2026-06-16	39.4200	39.4200	37.1400	37.1400	+17.420%	5	416	-64.055%
2026-06-12	31.0000	33.9200	31.0000	31.6300	+11.217%	14	419	-57.793%
2026-06-11	25.5600	28.4400	25.5600	28.4400	+20.970%	5	419	-53.059%
2026-06-10	25.8800	25.8800	23.5100	23.5100	-6.706%	6	416	-43.216%
2026-06-09	24.5000	25.2000	22.2600	25.2000	-3.077%	11	412	-47.024%
2026-06-05	33.7500	33.7500	26.0000	26.0000	-36.039%	34	411	-48.654%
2026-06-04	38.0000	40.6500	38.0000	40.6500	-5.068%	2	395	-67.159%
2026-06-02	42.5900	42.8600	42.5900	42.8200	+7.023%	304	394	-68.823%
2026-06-01	39.9100	40.0100	39.9000	40.0100	+0.730%	150	408	-66.633%
2026-05-29	39.7200	39.7200	39.7200	39.7200	+7.788%	1	338	-66.390%
2026-05-28	35.8300	37.2000	35.8300	36.8500	+29.480%	417	342	-63.772%
2026-05-22	28.0100	28.4600	28.0100	28.4600	+38.559%	6	344	-53.092%
2026-05-19	20.0300	20.5400	20.0300	20.5400	-35.246%	2	338	-35.005%
2026-05-14	32.7200	32.7200	31.2600	31.7200	+49.905%	6	337	-57.913%
2026-05-12	22.8300	22.8300	21.0400	21.1600	-24.320%	62	340	-36.909%
2026-05-11	27.0900	27.9600	27.0900	27.9600	+26.401%	12	340	-52.253%
2026-05-08	22.1200	22.1200	22.1200	22.1200	+7.955%	15	334	-39.647%
2026-05-07	20.4900	20.4900	20.4900	20.4900	+2.965%	15	336	-34.846%
2026-05-06	19.9000	19.9000	19.9000	19.9000	+39.161%	1	336	-32.915%
2026-05-05	14.3000	14.3000	14.3000	14.3000	+18.869%	2	337	-6.643%
2026-05-04	11.9500	12.0800	11.8400	12.0300	-4.826%	78	337	+10.973%
2026-05-01	12.6400	12.6400	12.6400	12.6400	+29.641%	1	334	+5.617%
2026-04-30	10.3700	10.3700	8.9000	9.7500	+10.294%	68	334	+36.923%
2026-04-28	8.7900	8.9200	8.4500	8.8400	+0.455%	128	325	+51.018%
2026-04-23	8.8000	8.8000	8.8000	8.8000	+2.924%	2	323	+51.705%
2026-04-22	8.5500	8.5500	8.5500	8.5500	+11.619%	5	323	+56.140%
2026-04-17	7.7400	7.7400	7.6600	7.6600	+100.000%	4	323	+74.282%
2026-04-14	3.8100	3.9900	3.6500	3.8300	+66.522%	168	322	+248.564%
2026-04-08	2.3000	2.3000	2.3000	2.3000	+1.770%	1	310	+480.435%
2026-03-23	2.5300	2.5300	2.2600	2.2600	-29.375%	17	310	+490.708%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-2.141%	1	304	+317.188%
2026-03-09	3.2700	3.2700	3.2700	3.2700	-9.669%	1	304	+308.257%
2026-02-23	3.6100	3.6200	3.6100	3.6200	-11.707%	2	303	+268.785%
2026-02-18	4.0100	4.2200	3.9300	4.1000	+1.990%	4	303	+225.610%
2026-02-17	3.7400	4.0200	3.4100	4.0200	0.000%	742	302	+232.090%
2026-02-13	4.0900	4.0900	4.0200	4.0200	-3.365%	2	4	+232.090%
2026-02-12	4.3000	4.3000	4.1600	4.1600	-1.887%	2	4	+220.913%
2026-02-05	4.2400	4.2400	4.2400	4.2400	-9.787%	3	4	+214.858%
2026-02-04	4.7000	4.7000	4.7000	4.7000	-31.085%	3	7	+184.043%
2026-02-02	6.4100	6.8200	6.4100	6.8200	0.000%	5	4	+95.748%