Dark

QQQ20261231C795
QQQ Dec 31 2026 795.00 Call (QQQ261231C00795000)
option OPRA

EOD

Sep 24, 2026

12.11-1.465%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.1100	12.1100	12.1100	12.1100	-1.465%	1	807	0.000%
2026-09-23	13.7100	13.7500	12.2900	12.2900	-15.124%	51	807	-1.465%
2026-09-22	13.1900	14.4800	13.1000	14.4800	+21.988%	23	771	-16.367%
2026-09-21	7.9200	11.9300	7.9200	11.8700	+102.906%	14	759	+2.022%
2026-09-17	5.8500	5.8500	5.8500	5.8500	+42.683%	1	756	+107.009%
2026-09-16	4.8500	4.8600	4.1000	4.1000	-4.872%	11	755	+195.366%
2026-09-15	4.3100	4.3100	4.3100	4.3100	-19.590%	1	746	+180.974%
2026-09-14	4.9100	5.3600	4.9100	5.3600	-20.238%	9	746	+125.933%
2026-09-10	6.5000	6.7200	6.5000	6.7200	-21.034%	102	849	+80.208%
2026-09-08	7.9000	8.5100	7.9000	8.5100	+29.331%	11	848	+42.303%
2026-09-03	6.5800	6.5800	6.5800	6.5800	+18.133%	5	837	+84.043%
2026-09-01	5.7500	6.4400	5.3900	5.5700	-22.853%	22	837	+117.415%
2026-08-31	7.2200	7.2200	7.2200	7.2200	-25.567%	2	837	+67.729%
2026-08-27	9.7000	9.7000	9.7000	9.7000	+13.318%	5	837	+24.845%
2026-08-26	8.6100	8.6100	8.5600	8.5600	-8.253%	5	837	+41.472%
2026-08-25	9.3300	9.3300	9.3300	9.3300	+11.204%	4	844	+29.796%
2026-08-24	8.5300	8.5300	8.3900	8.3900	-20.398%	5	846	+44.338%
2026-08-21	10.3400	10.5400	10.3400	10.5400	+6.680%	3	843	+14.896%
2026-08-20	9.8800	9.8800	9.8800	9.8800	-23.351%	5	848	+22.571%
2026-08-18	13.1100	13.1100	12.8900	12.8900	-19.236%	2	843	-6.051%
2026-08-17	15.9600	15.9600	15.9600	15.9600	-13.776%	1	844	-24.123%
2026-08-13	18.5100	18.5100	18.5100	18.5100	+22.098%	200	845	-34.576%
2026-08-12	15.7300	15.7300	14.9100	15.1600	-1.366%	100	977	-20.119%
2026-08-10	15.3700	15.3700	15.3700	15.3700	-9.588%	1	1,025	-21.210%
2026-08-07	16.4500	17.0000	16.4500	17.0000	+15.646%	2	1,024	-28.765%
2026-08-06	16.2800	16.2800	14.6500	14.7000	-17.508%	204	1,224	-17.619%
2026-08-05	18.4400	18.4800	17.5000	17.8200	-12.260%	45	1,024	-32.043%
2026-08-04	19.7200	20.3100	19.7200	20.3100	+76.455%	4	998	-40.374%
2026-08-03	11.5100	11.5100	11.5100	11.5100	+34.306%	1	995	+5.213%
2026-07-31	8.5700	8.5700	8.5700	8.5700	+3.879%	4	996	+41.307%
2026-07-30	8.2500	8.2500	8.2500	8.2500	-0.483%	5	996	+46.788%
2026-07-27	9.6900	9.6900	8.1500	8.2900	-17.512%	136	999	+46.080%
2026-07-24	11.2000	11.4600	9.9300	10.0500	-18.952%	33	938	+20.498%
2026-07-23	13.2800	13.2800	11.7800	12.4000	-20.918%	110	925	-2.339%
2026-07-22	15.1100	15.9400	15.0500	15.6800	+3.498%	8	824	-22.768%
2026-07-21	15.1500	15.1500	15.1500	15.1500	+13.653%	4	822	-20.066%
2026-07-20	15.4600	15.4600	13.3300	13.3300	-9.627%	13	818	-9.152%
2026-07-17	14.7500	14.7500	14.7500	14.7500	-10.984%	1	813	-17.898%
2026-07-16	17.6300	17.6300	16.5700	16.5700	-12.467%	139	812	-26.916%
2026-07-15	19.3200	19.3200	18.9300	18.9300	-11.293%	3	866	-36.027%
2026-07-14	21.3400	21.3400	21.3400	21.3400	-13.252%	1	866	-43.252%
2026-07-10	23.5800	24.6400	23.5800	24.6000	-0.445%	47	866	-50.772%
2026-07-09	23.3100	24.7100	22.4800	24.7100	+22.085%	7	888	-50.992%
2026-07-08	20.2500	20.2500	20.2400	20.2400	-5.860%	2	888	-40.168%
2026-07-07	20.5400	21.5000	20.5400	21.5000	-15.785%	2	896	-43.674%
2026-07-06	25.0800	25.6100	25.0800	25.5300	+11.485%	15	897	-52.566%
2026-07-02	24.1400	24.1400	22.7800	22.9000	-15.809%	5	900	-47.118%
2026-07-01	28.7000	28.7600	27.2000	27.2000	-22.507%	9	900	-55.478%
2026-06-22	35.0800	35.1800	35.0600	35.1000	+4.062%	125	993	-65.499%
2026-06-17	33.7600	33.7700	33.7300	33.7300	+2.710%	22	901	-64.097%
2026-06-16	34.4200	34.4200	32.8400	32.8400	-11.291%	3	901	-63.124%
2026-06-15	35.0000	37.0200	35.0000	37.0200	+28.945%	8	863	-67.288%
2026-06-12	27.6100	29.9800	26.0000	28.7100	+16.329%	60	863	-57.820%
2026-06-11	21.4500	24.6800	21.4500	24.6800	+15.058%	2	863	-50.932%
2026-06-09	24.6800	24.6800	19.5000	21.4500	-14.746%	7	863	-43.543%
2026-06-08	25.1600	25.1600	25.1600	25.1600	+5.272%	1	858	-51.868%
2026-06-05	26.9500	26.9500	23.9000	23.9000	-38.354%	8	858	-49.331%
2026-06-02	38.6200	38.8300	38.6200	38.7700	+16.918%	4	858	-68.765%
2026-05-29	34.6400	34.7700	33.1400	33.1600	+9.115%	234	859	-63.480%
2026-05-26	30.0600	30.4200	29.8800	30.3900	+17.974%	25	856	-60.151%
2026-05-22	25.7600	25.7600	25.7600	25.7600	+45.127%	3	851	-52.989%
2026-05-19	17.7300	17.7500	17.7300	17.7500	-18.801%	2	854	-31.775%
2026-05-18	21.8600	21.8600	21.8600	21.8600	-9.106%	5	853	-44.602%
2026-05-15	24.0500	24.0500	24.0500	24.0500	-15.138%	3	853	-49.647%
2026-05-14	27.7900	28.4800	27.7300	28.3400	+44.077%	674	853	-57.269%
2026-05-12	18.4100	19.6900	17.8600	19.6700	-19.020%	62	516	-38.434%
2026-05-11	23.1100	24.4200	23.0300	24.2900	+5.747%	876	516	-50.144%
2026-05-08	23.2000	23.2000	22.9700	22.9700	+33.624%	22	121	-47.279%
2026-05-07	17.2700	17.2700	17.1400	17.1900	+10.476%	10	121	-29.552%
2026-05-06	15.6600	15.6700	15.5000	15.5600	+49.185%	42	117	-22.172%
2026-05-01	10.2300	10.4400	10.0600	10.4300	+27.662%	56	120	+16.107%
2026-04-30	7.8700	8.2000	7.7400	8.1700	+0.740%	64	120	+48.225%
2026-04-29	8.2300	8.2600	8.0200	8.1100	-8.568%	96	118	+49.322%
2026-04-27	8.7600	8.9100	8.6000	8.8700	+32.586%	112	118	+36.528%
2026-04-20	6.6900	6.6900	6.6900	6.6900	+2.607%	1	120	+81.016%
2026-04-17	6.5400	6.5400	6.4600	6.5200	+33.881%	63	119	+85.736%
2026-04-15	4.3400	4.8700	4.1700	4.8700	+233.562%	188	123	+148.665%
2026-04-06	1.5600	1.5600	1.4600	1.4600	+16.800%	2	123	+729.452%
2026-04-02	1.2400	1.2500	1.2400	1.2500	+8.696%	27	126	+868.800%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-45.238%	2	126	+953.043%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-13.580%	2	126	+476.667%
2026-03-18	2.4600	2.4600	2.4300	2.4300	-28.319%	2	126	+398.354%
2026-02-26	3.2900	3.3900	3.2900	3.3900	+6.604%	40	126	+257.227%
2026-02-23	3.1800	3.1800	3.1800	3.1800	-8.357%	10	126	+280.818%
2026-02-18	3.3100	3.5500	3.3100	3.4700	+9.464%	6	126	+248.991%
2026-02-17	3.1100	3.3700	3.0600	3.1700	-5.373%	206	123	+282.019%
2026-02-13	3.4800	3.4800	3.3500	3.3500	-19.856%	4	56	+261.493%
2026-02-09	4.1600	4.1800	4.1600	4.1800	-20.983%	2	56	+189.713%
2026-02-02	5.2900	5.2900	5.2900	5.2900	+2.718%	2	56	+128.922%
2026-01-22	5.0100	5.1500	5.0100	5.1500	+0.390%	2	58	+135.146%
2026-01-20	5.0500	5.1300	5.0500	5.1300	-15.066%	7	57	+136.062%
2026-01-16	6.0400	6.0400	6.0400	6.0400	+1.173%	5	52	+100.497%
2026-01-08	6.0300	6.0300	5.9700	5.9700	-10.495%	2	52	+102.848%
2026-01-07	6.6700	6.6700	6.6700	6.6700	+2.615%	20	51	+81.559%
2026-01-06	5.9500	6.5000	5.9500	6.5000	0.000%	31	31	+86.308%