Dark

QQQ20261218C410
QQQ Dec 18 2026 410.00 Call (QQQ261218C00410000)
option OPRA

Inactive

Sep 15, 2026

299.22-1.763%(-5.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	299.2200	299.2200	299.2200	299.2200	-1.763%	1	126	0.000%
2026-09-10	304.5900	304.5900	304.5900	304.5900	-0.908%	1	127	-1.763%
2026-08-20	308.3500	308.3500	307.3800	307.3800	-6.469%	3	127	-2.655%
2026-08-13	328.6400	328.6400	328.6400	328.6400	+4.013%	1	126	-8.952%
2026-08-11	315.9600	315.9600	315.9600	315.9600	+1.559%	1	127	-5.298%
2026-08-06	311.1100	311.1100	311.1100	311.1100	-3.382%	1	126	-3.822%
2026-08-04	312.7300	322.0000	312.7300	322.0000	+10.699%	4	126	-7.075%
2026-07-17	290.8800	290.8800	290.8800	290.8800	-10.942%	1	129	+2.867%
2026-06-05	326.4600	326.6200	326.4600	326.6200	-1.039%	2	128	-8.389%
2026-05-27	330.0500	330.0500	330.0500	330.0500	+8.057%	1	126	-9.341%
2026-05-19	305.4400	305.4400	305.4400	305.4400	+7.792%	2	125	-2.036%
2026-05-05	283.3600	283.3600	283.3600	283.3600	+8.021%	2	127	+5.597%
2026-04-29	262.3200	262.3200	262.3200	262.3200	-1.620%	1	126	+14.067%
2026-04-27	266.6400	266.6400	266.6400	266.6400	+4.832%	2	127	+12.219%
2026-04-23	254.3500	254.3500	254.3500	254.3500	+0.534%	1	125	+17.641%
2026-04-17	253.0000	253.0000	253.0000	253.0000	+22.977%	1	125	+18.269%
2026-03-12	205.7300	205.7300	205.7300	205.7300	-5.559%	2	126	+45.443%
2026-03-04	217.8400	217.8400	217.8400	217.8400	+4.731%	1	128	+37.358%
2026-03-03	208.0000	208.0000	208.0000	208.0000	-11.651%	1	127	+43.856%
2026-01-12	235.4300	235.4300	235.4300	235.4300	+3.943%	1	126	+27.095%
2026-01-06	226.5000	226.5000	226.5000	226.5000	+6.850%	6	127	+32.106%
2025-12-17	211.9800	211.9800	211.9800	211.9800	+6.839%	2	133	+41.155%
2025-11-21	198.4100	198.4100	198.4100	198.4100	-5.564%	1	131	+50.809%
2025-11-18	210.1000	210.1000	210.1000	210.1000	-5.785%	1	131	+42.418%
2025-11-14	201.2300	224.3100	201.2300	223.0000	-5.187%	22	132	+34.179%
2025-11-11	235.2000	235.2000	235.2000	235.2000	-3.142%	1	122	+27.219%
2025-10-31	242.8300	242.8300	242.8300	242.8300	+0.074%	1	123	+23.222%
2025-10-28	242.6500	242.6500	242.6500	242.6500	+7.715%	1	124	+23.313%
2025-10-21	225.8500	225.8500	225.2700	225.2700	+2.363%	4	125	+32.827%
2025-10-02	220.0700	220.0700	220.0700	220.0700	+4.358%	1	127	+35.966%
2025-09-24	210.8800	210.8800	210.8800	210.8800	-2.053%	1	128	+41.891%
2025-09-22	215.3000	215.3000	215.3000	215.3000	+0.942%	1	128	+38.978%
2025-09-19	213.2900	213.2900	213.2900	213.2900	+2.934%	1	128	+40.288%
2025-09-16	207.2100	207.2100	207.2100	207.2100	+0.984%	1	129	+44.404%
2025-09-15	205.1900	205.1900	205.1900	205.1900	+4.657%	1	128	+45.826%
2025-09-10	196.0600	196.0600	196.0600	196.0600	+5.482%	1	129	+52.617%
2025-09-03	185.5300	185.8700	185.5300	185.8700	-1.776%	4	129	+60.983%
2025-08-27	189.2300	189.2300	189.2300	189.2300	-0.431%	2	129	+58.125%
2025-08-22	190.0500	190.0500	190.0500	190.0500	-4.382%	1	129	+57.443%
2025-08-12	197.3900	198.7600	197.3900	198.7600	+3.198%	5	129	+50.543%
2025-08-08	192.4000	192.6000	192.4000	192.6000	+2.567%	6	133	+55.358%
2025-08-07	187.8200	187.8200	187.7800	187.7800	+2.747%	2	133	+59.346%
2025-08-06	181.5600	182.9000	181.4700	182.7600	+1.252%	4	132	+63.723%
2025-08-05	180.4700	180.5000	180.4700	180.5000	-5.926%	2	131	+65.773%
2025-07-31	191.8700	191.8700	191.8700	191.8700	+3.417%	1	131	+55.949%
2025-07-21	185.5300	185.5300	185.5300	185.5300	+2.787%	1	131	+61.278%
2025-07-17	180.5000	180.5000	180.5000	180.5000	+1.903%	1	130	+65.773%
2025-07-16	177.1300	177.1300	177.1300	177.1300	+1.945%	4	131	+68.927%
2025-06-30	173.7500	173.7500	173.7500	173.7500	+12.613%	6	131	+72.213%
2025-06-20	154.2900	154.2900	154.2900	154.2900	-1.261%	2	131	+93.934%
2025-06-17	156.2600	156.2600	156.2600	156.2600	+7.027%	2	130	+91.489%
2025-05-30	146.0000	146.0000	146.0000	146.0000	-2.361%	2	128	+104.945%
2025-05-27	149.5300	149.5300	149.5300	149.5300	+1.212%	2	129	+100.107%
2025-05-14	147.7400	147.7400	147.7400	147.7400	+8.481%	4	129	+102.531%
2025-05-12	136.1900	136.1900	136.1900	136.1900	+16.412%	5	125	+119.708%
2025-05-07	117.5000	117.5000	116.9900	116.9900	+13.660%	21	125	+155.765%
2025-04-30	102.9300	102.9300	102.9300	102.9300	-2.167%	1	107	+190.702%
2025-04-25	106.5100	106.5100	105.2100	105.2100	+15.072%	8	108	+184.403%
2025-04-17	91.3700	91.4300	91.3700	91.4300	-9.565%	2	109	+227.267%
2025-04-15	101.1000	101.1000	101.1000	101.1000	-0.979%	1	109	+195.964%
2025-04-14	101.7200	102.1000	98.7000	102.1000	+7.474%	10	110	+193.066%
2025-04-11	95.0000	95.0000	95.0000	95.0000	+3.486%	6	113	+214.968%
2025-04-10	94.2000	94.2000	91.8000	91.8000	-9.046%	4	116	+225.948%
2025-04-09	100.9300	100.9300	100.9300	100.9300	+51.274%	1	112	+196.463%
2025-04-08	83.0000	83.0000	66.7200	66.7200	-9.728%	3	113	+348.471%
2025-04-07	64.9500	76.2200	64.9500	73.9100	-0.054%	72	112	+304.844%
2025-04-04	77.3100	77.3100	73.9500	73.9500	-35.000%	16	112	+304.625%
2025-03-28	113.7700	113.7700	113.7700	113.7700	-0.759%	8	104	+163.004%
2025-03-21	114.6400	114.6400	114.6400	114.6400	+2.687%	2	104	+161.008%
2025-03-18	111.6400	111.6400	111.6400	111.6400	-6.780%	1	104	+168.022%
2025-03-17	117.6800	119.7600	114.2000	119.7600	+2.957%	10	105	+149.850%
2025-03-14	116.3200	116.3200	116.3200	116.3200	-11.738%	4	107	+157.239%
2025-03-05	131.7900	131.7900	131.7900	131.7900	-1.583%	1	105	+127.043%
2025-03-04	133.9100	133.9100	133.9100	133.9100	-2.391%	1	104	+123.449%
2025-03-03	137.1900	137.1900	137.1900	137.1900	+0.942%	1	104	+118.106%
2025-02-28	135.9100	135.9100	135.9100	135.9100	-12.401%	4	103	+120.160%
2025-02-24	155.1500	155.1500	155.1500	155.1500	-5.672%	1	105	+92.859%
2025-02-21	164.4800	164.4800	164.4800	164.4800	-3.196%	2	106	+81.919%
2025-02-14	169.9100	169.9100	169.9100	169.9100	+0.789%	2	107	+76.105%
2025-02-13	168.5800	168.5800	168.5800	168.5800	+9.517%	1	107	+77.494%
2025-02-03	153.9300	153.9300	153.9300	153.9300	-6.089%	2	108	+94.387%
2025-01-31	163.9100	163.9100	163.9100	163.9100	-2.143%	10	106	+82.551%
2025-01-24	167.5000	167.5000	167.5000	167.5000	+1.233%	4	111	+78.639%
2025-01-23	165.1400	165.4600	165.1400	165.4600	+8.513%	3	111	+80.841%
2025-01-07	152.4800	152.4800	152.4800	152.4800	+1.993%	1	108	+96.236%
2024-12-31	149.5000	149.5000	149.5000	149.5000	-3.859%	1	107	+100.147%
2024-12-30	152.2300	155.5000	152.2300	155.5000	-6.735%	11	107	+92.424%
2024-12-24	166.7300	166.7300	166.7300	166.7300	+5.860%	1	113	+79.464%
2024-12-23	157.5000	157.5000	157.5000	157.5000	-8.510%	1	113	+89.981%
2024-12-18	172.1500	172.1500	172.1500	172.1500	+4.188%	1	114	+73.814%
2024-12-13	165.2300	165.2300	165.2300	165.2300	+0.621%	2	114	+81.093%
2024-12-12	165.0700	165.5900	164.2100	164.2100	-1.180%	4	114	+82.218%
2024-12-11	166.1700	166.1700	166.1700	166.1700	+4.747%	5	115	+80.069%
2024-12-10	158.6400	158.6400	158.6400	158.6400	+7.757%	2	115	+88.616%
2024-11-25	147.2200	147.2200	147.2200	147.2200	+5.595%	2	115	+103.247%
2024-11-15	139.4200	139.4200	139.4200	139.4200	-6.823%	2	117	+114.618%
2024-11-14	149.6300	149.6300	149.6300	149.6300	-0.710%	1	118	+99.973%
2024-11-12	150.7000	150.7000	150.7000	150.7000	-0.757%	1	117	+98.553%
2024-11-08	151.8500	151.8500	151.8500	151.8500	+2.077%	2	117	+97.050%
2024-11-07	148.7600	148.7600	148.7600	148.7600	+4.232%	1	117	+101.143%
2024-11-06	142.7200	142.7200	142.7200	142.7200	+10.696%	4	116	+109.655%
2024-10-31	128.9300	128.9300	128.9300	128.9300	-8.378%	1	112	+132.079%
2024-10-29	140.5500	140.7200	140.5500	140.7200	+0.514%	2	113	+112.635%
2024-10-25	138.7500	140.0000	138.7500	140.0000	+8.267%	4	115	+113.729%
2024-10-23	129.3100	129.3100	129.3100	129.3100	-4.427%	1	116	+131.397%
2024-10-21	135.3000	135.3000	135.3000	135.3000	+0.378%	1	116	+121.153%
2024-10-17	134.7900	134.7900	134.7900	134.7900	-1.992%	1	116	+121.990%
2024-10-14	137.7000	137.7000	137.3500	137.5300	+3.019%	8	116	+117.567%
2024-10-09	132.9900	133.5000	132.9900	133.5000	+3.296%	4	110	+124.135%
2024-10-04	129.2400	129.2400	129.2400	129.2400	+4.538%	2	110	+131.523%
2024-10-02	123.6300	123.6300	123.6300	123.6300	+0.594%	2	109	+142.029%
2024-10-01	123.2500	123.2500	122.9000	122.9000	-7.469%	2	109	+143.466%
2024-09-26	132.8200	132.8200	132.8200	132.8200	+7.984%	1	107	+125.282%
2024-09-24	123.0000	123.0000	123.0000	123.0000	+9.821%	1	107	+143.268%
2024-09-12	112.0000	112.0000	112.0000	112.0000	+1.357%	1	108	+167.161%
2024-09-11	103.0000	110.5000	103.0000	110.5000	+7.448%	2	109	+170.787%
2024-09-10	103.5000	103.5000	102.8400	102.8400	+1.691%	3	109	+190.957%
2024-09-09	101.8600	101.8600	101.0000	101.1300	+0.627%	5	106	+195.877%
2024-09-06	100.5000	100.5000	100.5000	100.5000	-6.659%	2	101	+197.731%
2024-09-04	107.6700	107.6700	107.6700	107.6700	-7.974%	1	100	+177.905%
2024-08-28	116.0500	117.0000	116.0500	117.0000	-2.864%	2	99	+155.744%
2024-08-27	119.5400	120.9900	119.1400	120.4500	-2.033%	23	99	+148.418%
2024-08-23	122.9500	122.9500	122.9500	122.9500	+0.944%	2	78	+143.367%
2024-08-22	127.8800	127.8800	121.8000	121.8000	-2.979%	3	79	+145.665%
2024-08-21	125.5400	125.5400	125.5400	125.5400	+4.879%	1	78	+138.346%
2024-08-15	119.7000	119.7000	119.7000	119.7000	+17.803%	3	77	+149.975%
2024-08-12	101.6100	101.6100	101.6100	101.6100	+2.357%	1	74	+194.479%
2024-08-08	98.3200	99.2700	98.3200	99.2700	+2.870%	3	74	+201.420%
2024-08-07	96.5000	96.5000	96.5000	96.5000	-2.466%	9	74	+210.073%
2024-08-06	98.9400	98.9400	98.9400	98.9400	+3.063%	1	74	+202.426%
2024-08-05	93.0000	96.7400	93.0000	96.0000	-21.311%	8	74	+211.688%
2024-07-31	122.0000	122.0000	122.0000	122.0000	+10.909%	1	66	+145.262%
2024-07-30	110.0000	110.0000	110.0000	110.0000	-6.055%	1	65	+172.018%
2024-07-29	117.0900	117.0900	117.0900	117.0900	+1.817%	1	64	+155.547%
2024-07-25	115.0000	115.0000	115.0000	115.0000	-13.423%	1	63	+160.191%
2024-07-23	132.8300	132.8300	132.8300	132.8300	+1.575%	1	63	+125.265%
2024-07-22	130.7700	130.7700	130.7700	130.7700	+4.191%	6	63	+128.814%
2024-07-19	125.5100	125.5100	125.5100	125.5100	-6.406%	1	63	+138.403%
2024-07-17	134.1000	134.1000	134.1000	134.1000	-5.696%	2	63	+123.132%
2024-07-16	142.2000	142.2000	142.2000	142.2000	-3.436%	1	61	+110.422%
2024-07-10	147.2600	147.2600	147.2600	147.2600	+0.348%	1	60	+103.192%
2024-07-09	146.4700	146.7500	146.4700	146.7500	+1.557%	2	61	+103.898%
2024-07-08	144.5000	144.5000	144.5000	144.5000	+0.132%	1	60	+107.073%
2024-07-05	143.1900	144.3100	143.1900	144.3100	+3.649%	2	59	+107.345%
2024-07-03	139.2300	139.2300	139.2300	139.2300	+4.167%	21	79	+114.911%
2024-06-28	133.6600	133.6600	133.6600	133.6600	+0.921%	42	79	+123.867%
2024-06-26	132.4400	132.4400	132.4400	132.4400	+2.270%	1	58	+125.929%
2024-06-25	129.5000	129.5000	129.5000	129.5000	-0.385%	1	59	+131.058%
2024-06-24	130.0000	130.0000	130.0000	130.0000	-2.985%	13	58	+130.169%
2024-06-18	135.3300	135.3300	134.0000	134.0000	+4.483%	2	55	+123.299%
2024-06-14	128.2500	128.2500	128.2500	128.2500	+1.753%	2	55	+133.310%
2024-06-12	126.0100	126.0400	126.0100	126.0400	+5.535%	2	54	+137.401%
2024-06-11	119.4300	119.4300	119.4300	119.4300	-0.475%	4	54	+150.540%
2024-06-10	120.0000	120.0000	120.0000	120.0000	+3.448%	5	52	+149.350%
2024-06-06	116.0000	116.0000	116.0000	116.0000	+10.476%	3	47	+157.948%
2024-05-31	105.0000	105.0000	105.0000	105.0000	-8.981%	4	50	+184.971%
2024-05-28	115.1000	115.3600	115.1000	115.3600	+0.313%	2	50	+159.379%
2024-05-23	115.0000	115.0000	115.0000	115.0000	+4.138%	1	48	+160.191%
2024-05-21	110.4300	110.4300	110.4300	110.4300	-1.402%	1	48	+170.959%
2024-05-20	112.0000	112.0000	112.0000	112.0000	+8.643%	4	48	+167.161%
2024-05-14	102.9600	103.0900	102.3400	103.0900	+1.989%	4	45	+190.251%
2024-05-07	101.0800	101.0800	101.0800	101.0800	+1.629%	1	45	+196.023%
2024-05-06	99.4600	99.4600	99.4600	99.4600	+2.536%	1	45	+200.845%
2024-05-03	95.3300	97.0000	95.3300	97.0000	+6.301%	40	46	+208.474%
2024-05-02	91.2500	91.2500	91.2500	91.2500	-5.195%	10	44	+227.912%
2024-04-29	97.3400	97.3400	96.2500	96.2500	-0.383%	5	36	+210.878%
2024-04-26	96.6200	96.6200	96.6200	96.6200	+4.578%	2	35	+209.687%
2024-04-24	96.0000	96.0000	92.3900	92.3900	+4.573%	6	34	+223.866%
2024-04-22	87.7900	88.3500	87.7900	88.3500	+1.552%	8	28	+238.676%
2024-04-19	88.5000	88.5000	86.0000	87.0000	-7.002%	12	33	+243.931%
2024-04-18	93.5500	93.5500	93.5500	93.5500	-10.803%	1	21	+219.850%
2024-04-12	104.8800	104.8800	104.8800	104.8800	+1.608%	2	20	+185.297%
2024-04-10	103.3400	103.3400	103.2200	103.2200	-4.249%	3	21	+189.886%
2024-04-04	107.8000	107.8000	107.8000	107.8000	+1.698%	2	23	+177.570%
2024-04-03	106.0000	106.0000	106.0000	106.0000	+3.526%	2	21	+182.283%
2024-04-02	102.3900	102.3900	102.3900	102.3900	-4.282%	1	21	+192.236%
2024-03-28	106.9700	106.9700	106.9700	106.9700	+1.567%	1	20	+179.723%
2024-03-27	105.3200	105.3200	105.3200	105.3200	-2.788%	1	20	+184.106%
2024-03-25	108.3400	108.3400	108.3400	108.3400	+1.470%	1	20	+176.186%
2024-03-22	106.7700	106.7700	106.7700	106.7700	+3.159%	2	19	+180.247%
2024-03-19	99.6200	103.5000	98.7500	103.5000	-0.366%	7	19	+189.101%
2024-03-18	103.9100	103.9100	103.8800	103.8800	+1.475%	2	13	+188.044%
2024-03-14	102.3700	102.3700	102.3700	102.3700	-0.370%	1	13	+192.293%
2024-03-13	102.7500	102.7500	102.7500	102.7500	-2.607%	1	13	+191.212%
2024-03-08	107.5000	107.5000	105.5000	105.5000	-0.472%	4	13	+183.621%
2024-03-07	106.0000	106.0000	106.0000	106.0000	+5.368%	2	13	+182.283%
2024-03-06	100.7600	100.7600	100.6000	100.6000	-3.045%	2	13	+197.435%
2024-03-01	103.7600	103.7600	103.7600	103.7600	+5.063%	2	13	+188.377%
2024-02-28	98.2900	98.7600	98.2900	98.7600	-2.218%	2	14	+202.977%
2024-02-26	101.0000	101.0000	101.0000	101.0000	-2.378%	1	14	+196.257%
2024-02-23	103.4600	103.4600	103.4600	103.4600	+2.011%	4	14	+189.213%
2024-02-22	101.4200	101.4200	101.4200	101.4200	+13.840%	1	12	+195.031%
2024-02-21	89.0000	89.0900	89.0000	89.0900	-2.099%	2	11	+235.863%
2024-02-20	91.0000	91.0000	91.0000	91.0000	-6.743%	1	13	+228.813%
2024-02-15	96.3900	97.6000	96.3900	97.5800	+5.151%	4	12	+206.641%
2024-02-13	92.8000	92.8000	92.8000	92.8000	-7.404%	5	9	+222.435%
2024-02-12	99.3500	101.8300	99.0300	100.2200	+8.136%	5	4	+198.563%
2024-02-07	92.6800	92.6800	92.6800	92.6800	+15.850%	1	1	+222.853%
2023-12-26	77.7000	80.0000	77.7000	80.0000	0.000%	3	3	+274.025%