Dark

QQQ20261218C390
QQQ Dec 18 2026 390.00 Call (QQQ261218C00390000)
option OPRA

Inactive

May 1, 2025

132.80+5.481%(+6.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-01	131.75	132.80	131.75	132.80	+5.481%	4	118	0.000%
2025-04-29	125.90	125.90	125.90	125.90	+2.826%	2	122	+5.481%
2025-04-28	122.44	122.44	122.44	122.44	+21.300%	1	124	+8.461%
2025-04-22	100.41	100.94	100.38	100.94	+10.680%	76	123	+31.563%
2025-04-21	91.20	91.20	91.20	91.20	-11.705%	1	87	+45.614%
2025-04-17	103.29	103.29	103.29	103.29	+0.574%	1	87	+28.570%
2025-04-16	103.25	103.25	102.70	102.70	-10.696%	18	87	+29.309%
2025-04-14	115.00	115.00	115.00	115.00	+10.344%	1	78	+15.478%
2025-04-11	104.22	104.22	104.22	104.22	-11.490%	2	79	+27.423%
2025-04-09	104.00	117.75	104.00	117.75	+50.710%	8	79	+12.781%
2025-04-08	92.00	92.00	78.13	78.13	-12.135%	4	85	+69.973%
2025-04-07	75.00	91.14	73.75	88.92	-1.200%	24	83	+49.348%
2025-04-04	91.00	91.95	90.00	90.00	-31.298%	22	67	+47.556%
2025-04-02	131.00	131.00	131.00	131.00	+12.785%	1	59	+1.374%
2025-03-31	116.15	116.15	116.15	116.15	-7.774%	1	59	+14.335%
2025-03-18	125.94	125.94	125.94	125.94	-2.023%	1	58	+5.447%
2025-03-11	128.54	128.54	128.54	128.54	+0.816%	1	57	+3.314%
2025-03-10	128.75	128.75	127.50	127.50	-8.929%	4	57	+4.157%
2025-03-06	140.00	140.00	140.00	140.00	-6.015%	6	55	-5.143%
2025-03-04	142.23	148.96	142.23	148.96	-2.225%	3	55	-10.849%
2025-02-28	152.46	152.46	152.35	152.35	-7.560%	4	55	-12.832%
2025-02-25	161.10	164.81	161.10	164.81	-5.396%	3	55	-19.422%
2025-02-24	174.21	174.21	174.21	174.21	-0.400%	2	55	-23.770%
2025-02-21	175.86	175.86	174.91	174.91	-6.844%	4	55	-24.075%
2025-02-19	187.76	187.76	187.76	187.76	+6.019%	1	53	-29.271%
2025-02-06	177.10	177.10	177.10	177.10	-2.922%	1	54	-25.014%
2025-01-22	182.43	182.43	182.43	182.43	+9.200%	1	55	-27.205%
2025-01-08	167.13	167.13	167.06	167.06	+1.046%	2	55	-20.508%
2024-12-31	165.33	165.33	165.33	165.33	-4.654%	1	55	-19.676%
2024-12-27	173.40	173.40	173.40	173.40	-4.584%	2	55	-23.414%
2024-12-26	181.73	181.73	181.73	181.73	+0.748%	1	55	-26.925%
2024-12-13	180.38	180.38	180.38	180.38	-0.480%	2	55	-26.378%
2024-12-11	181.25	181.25	181.25	181.25	+2.234%	1	56	-26.731%
2024-12-06	177.29	177.29	177.29	177.29	+2.237%	2	55	-25.094%
2024-12-05	175.38	175.38	173.41	173.41	+0.237%	9	55	-23.418%
2024-12-04	173.00	173.00	173.00	173.00	+3.099%	4	50	-23.237%
2024-12-03	167.80	167.80	167.80	167.80	+4.679%	1	50	-20.858%
2024-11-25	160.30	160.30	160.30	160.30	+0.087%	3	49	-17.155%
2024-11-22	159.34	160.22	159.33	160.16	+1.137%	52	49	-17.083%
2024-11-21	158.36	158.36	158.36	158.36	-5.174%	1	70	-16.140%
2024-11-11	165.50	167.00	165.50	167.00	+6.025%	3	70	-20.479%
2024-11-06	157.51	157.51	157.51	157.51	+5.112%	4	73	-15.688%
2024-10-23	149.85	149.85	149.85	149.85	+0.007%	1	73	-11.378%
2024-10-17	149.84	149.84	149.84	149.84	+3.381%	1	73	-11.372%
2024-10-15	144.94	144.94	144.94	144.94	-0.726%	1	74	-8.376%
2024-10-08	146.00	146.00	146.00	146.00	+1.714%	1	75	-9.041%
2024-10-07	143.54	143.54	143.54	143.54	+2.222%	1	76	-7.482%
2024-10-03	140.42	140.42	140.42	140.42	+0.379%	1	76	-5.427%
2024-10-02	137.50	139.89	137.50	139.89	+4.279%	3	76	-5.068%
2024-10-01	135.06	135.06	134.15	134.15	-4.383%	2	77	-1.006%
2024-09-30	140.91	140.91	140.30	140.30	-0.848%	4	75	-5.346%
2024-09-25	141.50	141.50	141.50	141.50	+0.834%	1	79	-6.148%
2024-09-24	140.33	140.33	140.33	140.33	+7.138%	1	79	-5.366%
2024-09-18	130.98	130.98	130.98	130.98	-0.395%	1	80	+1.390%
2024-09-13	131.50	131.50	131.50	131.50	+3.543%	2	80	+0.989%
2024-09-12	126.00	127.00	126.00	127.00	+4.985%	7	80	+4.567%
2024-09-11	120.97	120.97	120.97	120.97	+4.159%	1	73	+9.779%
2024-09-10	116.14	116.14	116.14	116.14	+1.000%	1	73	+14.345%
2024-09-09	114.99	114.99	114.99	114.99	+2.670%	1	72	+15.488%
2024-09-06	112.24	112.24	111.39	112.00	-6.433%	22	71	+18.571%
2024-09-05	119.70	119.70	119.70	119.70	-4.240%	1	60	+10.944%
2024-09-03	125.00	125.00	125.00	125.00	-6.751%	1	59	+6.240%
2024-08-19	134.05	134.05	134.05	134.05	+8.499%	1	58	-0.932%
2024-08-13	123.55	123.55	123.55	123.55	+6.052%	4	58	+7.487%
2024-08-12	115.27	116.50	115.27	116.50	+2.319%	3	54	+13.991%
2024-08-08	113.89	113.93	113.86	113.86	+2.438%	10	51	+16.634%
2024-08-07	112.00	112.00	111.15	111.15	-1.958%	2	41	+19.478%
2024-08-06	113.37	113.37	113.37	113.37	+7.971%	2	39	+17.139%
2024-08-05	106.00	108.31	105.00	105.00	-7.951%	5	39	+26.476%
2024-08-02	114.07	114.07	114.07	114.07	-16.859%	1	36	+16.420%
2024-08-01	137.20	137.20	137.20	137.20	+5.336%	1	36	-3.207%
2024-07-29	130.25	130.25	130.25	130.25	+0.579%	1	35	+1.958%
2024-07-24	129.40	129.50	129.40	129.50	-19.007%	3	36	+2.548%
2024-07-15	159.89	159.89	159.89	159.89	+2.995%	1	36	-16.943%
2024-07-12	155.24	155.24	155.24	155.24	+0.609%	2	37	-14.455%
2024-07-11	154.30	154.30	154.30	154.30	-6.132%	1	38	-13.934%
2024-07-10	162.40	164.38	162.40	164.38	+2.661%	2	37	-19.212%
2024-07-08	160.12	160.12	160.12	160.12	+3.303%	1	35	-17.062%
2024-07-03	152.37	155.00	152.37	155.00	+4.907%	2	35	-14.323%
2024-06-28	147.75	147.75	147.75	147.75	+2.604%	8	35	-10.118%
2024-06-24	144.00	144.00	144.00	144.00	-1.065%	1	31	-7.778%
2024-06-17	145.55	145.55	145.55	145.55	+10.416%	2	30	-8.760%
2024-06-06	131.82	131.82	131.82	131.82	+3.388%	2	28	+0.743%
2024-06-05	127.50	127.50	127.50	127.50	0.000%	2	28	+4.157%
2024-05-29	127.50	127.50	127.50	127.50	+3.878%	1	29	+4.157%
2024-05-17	122.74	122.74	122.74	122.74	+5.975%	2	28	+8.196%
2024-05-14	115.82	115.82	115.82	115.82	+1.427%	1	27	+14.661%
2024-05-07	114.19	114.19	114.19	114.19	+4.887%	1	26	+16.297%
2024-05-03	108.84	108.99	108.84	108.87	+4.743%	8	27	+21.980%
2024-04-19	103.36	103.94	103.36	103.94	-1.943%	4	26	+27.766%
2024-04-18	106.00	106.00	106.00	106.00	-11.445%	1	26	+25.283%
2024-04-11	119.70	119.70	119.70	119.70	-1.066%	2	26	+10.944%
2024-04-04	120.99	120.99	120.99	120.99	+0.682%	2	26	+9.761%
2024-04-03	120.17	120.17	120.17	120.17	+2.832%	2	28	+10.510%
2024-04-02	117.93	117.93	116.86	116.86	-4.213%	5	30	+13.640%
2024-03-26	122.00	122.00	122.00	122.00	+1.760%	1	25	+8.852%
2024-03-22	119.92	119.92	119.89	119.89	-3.664%	4	25	+10.768%
2024-03-21	124.45	124.45	124.45	124.45	+8.453%	1	25	+6.710%
2024-03-20	114.75	114.75	114.75	114.75	-0.330%	2	26	+15.730%
2024-03-18	116.00	116.00	115.13	115.13	+1.436%	4	24	+15.348%
2024-03-15	112.00	113.50	112.00	113.50	-3.503%	4	19	+17.004%
2024-03-08	117.62	117.62	117.62	117.62	+3.813%	4	19	+12.906%
2024-03-06	113.88	113.88	113.30	113.30	-4.218%	2	17	+17.211%
2024-03-04	118.29	118.29	118.29	118.29	-0.830%	1	15	+12.266%
2024-03-01	119.28	119.28	119.28	119.28	+6.405%	20	14	+11.335%
2024-02-22	112.10	112.10	112.10	112.10	+2.948%	1	4	+18.466%
2024-02-14	108.89	108.89	108.89	108.89	+19.005%	3	3	+21.958%
2023-12-26	91.50	91.50	91.50	91.50	0.000%	1	1	+45.137%