Dark

QQQ20261218C460
QQQ Dec 18 2026 460.00 Call (QQQ261218C00460000)
option OPRA

EOD

May 13, 2025

110.00+9.704%(+9.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	110.00	110.00	110.00	110.00	+9.704%	1	474	0.000%
2025-05-12	100.27	100.27	100.27	100.27	+9.537%	1	473	+9.704%
2025-05-08	91.54	91.54	91.54	91.54	+9.537%	1	474	+20.166%
2025-05-07	83.57	83.57	83.57	83.57	-7.952%	1	474	+31.626%
2025-05-02	90.79	90.79	90.79	90.79	+5.570%	10	475	+21.159%
2025-05-01	86.84	86.84	86.00	86.00	+13.471%	3	475	+27.907%
2025-04-30	74.20	75.79	74.20	75.79	-4.039%	3	476	+45.138%
2025-04-29	79.25	79.93	78.95	78.98	+7.048%	6	477	+39.276%
2025-04-28	74.51	74.51	73.78	73.78	-3.214%	2	478	+49.092%
2025-04-25	73.61	76.76	73.61	76.23	+3.447%	10	477	+44.300%
2025-04-24	71.20	73.69	71.20	73.69	+9.625%	3	476	+49.274%
2025-04-23	71.00	71.00	67.22	67.22	+12.823%	8	476	+63.642%
2025-04-22	58.14	59.58	58.14	59.58	+15.064%	3	480	+84.626%
2025-04-21	55.08	55.08	51.78	51.78	-16.979%	6	479	+112.437%
2025-04-17	62.23	65.53	61.44	62.37	-10.324%	232	476	+76.367%
2025-04-15	71.28	71.28	69.55	69.55	-1.613%	2	476	+58.160%
2025-04-14	72.01	72.01	70.69	70.69	+2.538%	3	474	+55.609%
2025-04-11	68.94	68.94	68.94	68.94	-1.514%	2	473	+59.559%
2025-04-09	60.14	70.00	60.14	70.00	+58.192%	3	473	+57.143%
2025-04-08	54.14	54.14	44.25	44.25	-7.678%	7	475	+148.588%
2025-04-07	42.49	50.74	42.49	47.93	-6.020%	7	468	+129.501%
2025-04-04	55.24	55.24	48.74	51.00	-24.444%	50	470	+115.686%
2025-04-03	67.50	67.50	67.50	67.50	-10.501%	1	461	+62.963%
2025-04-01	72.50	75.42	72.50	75.42	+5.942%	2	461	+45.850%
2025-03-31	71.07	71.19	69.30	71.19	-6.341%	5	460	+54.516%
2025-03-28	76.01	76.01	76.01	76.01	-14.451%	56	456	+44.718%
2025-03-26	89.15	89.15	88.85	88.85	+6.407%	2	484	+23.804%
2025-03-21	78.00	83.50	78.00	83.50	-1.102%	8	484	+31.737%
2025-03-20	84.43	84.43	84.43	84.43	-0.962%	1	485	+30.285%
2025-03-19	84.20	85.25	84.20	85.25	+6.749%	2	486	+29.032%
2025-03-18	79.86	79.86	79.86	79.86	+5.010%	1	486	+37.741%
2025-03-13	80.47	80.47	76.05	76.05	-6.296%	32	458	+44.642%
2025-03-12	81.00	81.16	81.00	81.16	+1.058%	5	458	+35.535%
2025-03-10	83.14	83.14	80.31	80.31	-13.812%	5	463	+36.969%
2025-03-07	92.00	93.18	92.00	93.18	-0.502%	4	466	+18.051%
2025-03-06	92.00	93.65	92.00	93.65	-5.404%	2	466	+17.459%
2025-03-05	99.00	99.00	99.00	99.00	+5.589%	1	467	+11.111%
2025-03-04	93.76	93.76	93.76	93.76	-11.705%	1	466	+17.321%
2025-02-28	102.30	106.19	102.30	106.19	-3.648%	4	467	+3.588%
2025-02-27	110.21	110.21	110.21	110.21	-0.443%	1	467	-0.191%
2025-02-26	111.21	111.21	110.70	110.70	-12.268%	2	467	-0.632%
2025-02-21	132.40	132.40	126.18	126.18	-2.879%	10	468	-12.823%
2025-02-13	129.71	129.92	129.19	129.92	+3.563%	88	459	-15.333%
2025-02-12	125.45	125.45	125.45	125.45	+2.828%	22	459	-12.316%
2025-02-04	122.00	122.00	122.00	122.00	+6.439%	1	437	-9.836%
2025-01-27	115.50	115.86	114.62	114.62	-10.906%	6	436	-4.031%
2025-01-24	129.85	129.85	128.65	128.65	+0.508%	46	435	-14.497%
2025-01-22	127.70	128.00	127.70	128.00	+3.644%	23	458	-14.063%
2025-01-21	121.90	123.50	121.90	123.50	+1.654%	17	436	-10.931%
2025-01-17	121.65	121.65	121.49	121.49	+11.021%	4	421	-9.458%
2025-01-14	109.43	109.43	109.43	109.43	+0.394%	3	421	+0.521%
2025-01-13	107.00	109.00	106.67	109.00	-5.669%	112	418	+0.917%
2025-01-08	115.55	116.55	115.55	115.55	-4.465%	3	305	-4.803%
2025-01-07	120.95	120.95	120.95	120.95	-3.124%	1	305	-9.053%
2025-01-06	124.85	124.85	124.85	124.85	+12.681%	1	306	-11.894%
2025-01-02	110.80	110.80	110.80	110.80	-4.359%	1	306	-0.722%
2024-12-31	115.85	115.85	115.85	115.85	-0.129%	1	308	-5.050%
2024-12-30	116.00	116.00	116.00	116.00	-6.202%	1	308	-5.172%
2024-12-27	121.65	123.67	121.65	123.67	-4.642%	6	308	-11.054%
2024-12-24	129.69	129.69	129.69	129.69	+3.273%	1	308	-15.182%
2024-12-23	125.58	125.58	125.58	125.58	+1.495%	1	308	-12.406%
2024-12-18	123.73	123.73	123.73	123.73	-10.015%	2	308	-11.097%
2024-12-16	137.50	137.50	137.50	137.50	+7.835%	1	308	-20.000%
2024-12-12	127.70	127.70	127.51	127.51	-1.155%	4	308	-13.732%
2024-12-11	129.00	129.00	129.00	129.00	+5.712%	5	307	-14.729%
2024-12-10	122.97	122.97	122.03	122.03	-0.262%	2	302	-9.858%
2024-12-05	122.35	122.35	122.35	122.35	+6.013%	1	302	-10.094%
2024-12-02	116.83	116.83	115.41	115.41	+3.954%	2	303	-4.688%
2024-11-25	111.02	111.02	111.02	111.02	+0.334%	5	301	-0.919%
2024-11-21	108.44	110.65	108.44	110.65	+4.239%	2	305	-0.587%
2024-11-20	106.15	106.15	106.15	106.15	-1.164%	5	305	+3.627%
2024-11-18	107.40	107.40	107.40	107.40	+4.658%	2	305	+2.421%
2024-11-15	102.62	102.62	102.62	102.62	-9.975%	2	307	+7.192%
2024-11-14	113.99	113.99	113.99	113.99	-1.461%	1	308	-3.500%
2024-11-13	115.00	115.68	115.00	115.68	+0.618%	2	308	-4.910%
2024-11-12	114.97	114.97	114.97	114.97	-0.381%	5	309	-4.323%
2024-11-08	115.41	115.41	115.41	115.41	-0.509%	2	314	-4.688%
2024-11-07	114.49	116.00	114.49	116.00	+9.125%	3	314	-5.172%
2024-11-06	107.30	107.30	106.30	106.30	+7.211%	2	315	+3.481%
2024-11-05	99.00	99.15	99.00	99.15	+1.308%	6	316	+10.943%
2024-11-04	95.64	97.87	95.64	97.87	+0.483%	5	317	+12.394%
2024-11-01	97.40	97.40	97.40	97.40	+1.427%	2	314	+12.936%
2024-10-31	96.03	96.03	96.03	96.03	-10.252%	1	315	+14.548%
2024-10-29	107.05	107.81	107.00	107.00	+8.081%	13	316	+2.804%
2024-10-24	98.86	99.00	98.86	99.00	+4.211%	2	327	+11.111%
2024-10-23	95.00	95.00	95.00	95.00	-5.473%	5	327	+15.789%
2024-10-22	100.50	100.50	100.50	100.50	0.000%	1	332	+9.453%
2024-10-18	100.50	100.50	100.50	100.50	+3.395%	4	332	+9.453%
2024-10-16	97.20	97.20	97.20	97.20	-0.613%	1	332	+13.169%
2024-10-15	103.00	103.00	97.50	97.80	-4.799%	6	332	+12.474%
2024-10-14	102.73	102.73	102.73	102.73	+2.046%	1	334	+7.077%
2024-10-10	102.00	102.00	100.67	100.67	+2.203%	3	334	+9.268%
2024-10-09	98.50	98.50	98.50	98.50	+1.546%	1	333	+11.675%
2024-10-08	97.00	97.00	97.00	97.00	+2.127%	6	333	+13.402%
2024-10-04	96.36	96.36	94.93	94.98	+4.259%	26	332	+15.814%
2024-10-03	93.00	93.00	88.96	91.10	+0.110%	10	326	+20.746%
2024-10-02	91.00	91.00	91.00	91.00	+2.247%	3	323	+20.879%
2024-10-01	90.63	90.63	89.00	89.00	-5.036%	3	326	+23.596%
2024-09-30	95.00	95.00	93.72	93.72	-0.626%	2	325	+17.371%
2024-09-27	94.23	94.31	94.23	94.31	-0.726%	4	325	+16.637%
2024-09-26	97.30	97.30	95.00	95.00	+2.371%	6	325	+15.789%
2024-09-25	92.80	92.80	92.80	92.80	+2.723%	1	330	+18.534%
2024-09-23	90.34	90.34	90.34	90.34	+3.839%	1	331	+21.762%
2024-09-18	87.00	87.00	87.00	87.00	+6.098%	11	332	+26.437%
2024-09-17	85.69	85.69	82.00	82.00	+0.849%	3	343	+34.146%
2024-09-16	81.31	81.31	81.31	81.31	-4.025%	1	342	+35.285%
2024-09-13	84.72	84.72	84.72	84.72	+3.824%	2	342	+29.839%
2024-09-12	80.50	81.60	80.50	81.60	+2.320%	16	342	+34.804%
2024-09-11	76.50	79.75	76.50	79.75	+10.061%	20	332	+37.931%
2024-09-10	72.46	72.46	72.46	72.46	+3.514%	1	332	+51.808%
2024-09-06	75.63	75.63	70.00	70.00	-7.652%	40	331	+57.143%
2024-09-05	79.00	79.00	75.80	75.80	-3.562%	6	314	+45.119%
2024-09-04	76.20	78.60	76.20	78.60	+2.078%	3	309	+39.949%
2024-09-03	80.00	80.00	77.00	77.00	-12.500%	4	308	+42.857%
2024-08-29	87.25	88.00	87.25	88.00	-1.124%	2	309	+25.000%
2024-08-27	87.19	89.00	87.19	89.00	-2.796%	5	308	+23.596%
2024-08-22	91.77	91.77	91.56	91.56	-3.224%	2	310	+20.140%
2024-08-21	94.62	94.62	94.61	94.61	+2.815%	3	310	+16.267%
2024-08-20	92.47	92.47	91.77	92.02	+2.931%	5	310	+19.539%
2024-08-19	89.40	89.40	89.40	89.40	+1.108%	1	309	+23.043%
2024-08-16	87.10	89.00	87.10	88.42	+0.409%	16	308	+24.406%
2024-08-15	86.00	88.27	86.00	88.06	+10.767%	141	307	+24.915%
2024-08-14	78.00	79.50	76.50	79.50	-0.625%	15	229	+38.365%
2024-08-13	76.40	80.00	76.40	80.00	+9.230%	3	217	+37.500%
2024-08-12	73.24	73.24	73.24	73.24	+1.722%	1	214	+50.191%
2024-08-09	71.00	73.58	71.00	72.00	+11.628%	38	213	+52.778%
2024-08-08	64.50	64.50	64.50	64.50	-2.273%	1	208	+70.543%
2024-08-07	66.00	66.00	66.00	66.00	-7.003%	4	209	+66.667%
2024-08-06	71.06	71.06	70.97	70.97	+9.185%	5	205	+54.995%
2024-08-05	69.00	69.00	65.00	65.00	-10.665%	24	203	+69.231%
2024-08-02	74.70	74.70	70.93	72.76	-7.606%	24	186	+51.182%
2024-08-01	86.15	86.15	78.75	78.75	-11.745%	9	182	+39.683%
2024-07-31	88.00	89.23	88.00	89.23	+13.857%	3	175	+23.277%
2024-07-30	84.00	84.00	78.00	78.37	-6.256%	5	172	+40.360%
2024-07-29	83.60	83.60	83.60	83.60	+0.917%	1	169	+31.579%
2024-07-26	82.84	82.84	82.84	82.84	-3.382%	2	169	+32.786%
2024-07-25	81.32	86.21	81.00	85.74	-0.012%	11	169	+28.295%
2024-07-24	88.15	88.15	85.75	85.75	-13.550%	6	159	+28.280%
2024-07-23	99.90	99.90	99.19	99.19	+5.499%	5	155	+10.898%
2024-07-19	94.02	94.02	94.02	94.02	-3.082%	4	154	+16.996%
2024-07-18	97.35	97.35	97.01	97.01	-2.990%	5	158	+13.390%
2024-07-17	100.15	100.15	97.43	100.00	-9.837%	17	157	+10.000%
2024-07-12	110.91	110.91	110.91	110.91	+5.318%	2	160	-0.820%
2024-07-11	111.33	111.33	105.31	105.31	-9.706%	9	159	+4.454%
2024-07-10	113.61	116.63	113.61	116.63	+5.729%	6	158	-5.685%
2024-07-09	112.49	112.49	110.31	110.31	+0.073%	14	163	-0.281%
2024-07-08	110.23	110.23	110.23	110.23	-0.694%	2	149	-0.209%
2024-07-05	111.00	111.00	111.00	111.00	+6.271%	2	147	-0.901%
2024-07-03	104.45	104.45	104.45	104.45	+4.513%	1	145	+5.314%
2024-07-02	99.94	99.94	99.94	99.94	+0.120%	4	145	+10.066%
2024-07-01	99.82	99.82	99.82	99.82	-1.771%	4	149	+10.198%
2024-06-28	101.62	101.62	101.62	101.62	+2.719%	2	145	+8.246%
2024-06-26	97.92	98.93	97.92	98.93	+3.918%	4	144	+11.190%
2024-06-24	97.57	97.57	95.20	95.20	-4.196%	4	144	+15.546%
2024-06-20	99.37	99.37	99.37	99.37	-2.578%	2	144	+10.697%
2024-06-18	102.00	102.00	102.00	102.00	-0.971%	3	141	+7.843%
2024-06-17	99.00	103.00	98.48	103.00	+5.858%	23	141	+6.796%
2024-06-14	97.80	97.99	97.30	97.30	+0.860%	9	146	+13.052%
2024-06-13	96.47	96.47	96.47	96.47	+3.265%	1	142	+14.025%
2024-06-12	92.32	93.42	92.32	93.42	+3.800%	3	142	+17.748%
2024-06-11	87.19	90.00	87.19	90.00	+2.273%	3	142	+22.222%
2024-06-10	88.00	88.00	88.00	88.00	+0.228%	2	139	+25.000%
2024-06-07	87.00	87.80	87.00	87.80	+3.538%	4	139	+25.285%
2024-06-05	82.05	85.00	82.05	84.80	+6.801%	4	137	+29.717%
2024-06-04	78.90	79.40	78.35	79.40	-0.126%	4	134	+38.539%
2024-06-03	79.50	79.50	79.50	79.50	+6.711%	1	133	+38.365%
2024-05-31	76.89	76.89	74.50	74.50	-9.146%	8	133	+47.651%
2024-05-30	82.00	82.00	82.00	82.00	-1.796%	1	133	+34.146%
2024-05-29	84.00	84.00	82.30	83.50	-2.110%	92	133	+31.737%
2024-05-28	84.41	86.00	84.41	85.30	+0.744%	109	175	+28.957%
2024-05-24	84.05	84.67	84.05	84.67	+0.798%	4	64	+29.916%
2024-05-23	84.60	84.60	83.87	84.00	+4.283%	3	62	+30.952%
2024-05-22	80.50	80.55	80.50	80.55	-0.445%	2	62	+36.561%
2024-05-21	80.91	80.91	80.91	80.91	+1.569%	1	60	+35.954%
2024-05-20	79.66	79.66	79.66	79.66	+0.088%	1	61	+38.087%
2024-05-17	79.59	79.59	79.59	79.59	+9.027%	8	60	+38.208%
2024-05-13	73.00	73.00	73.00	73.00	+0.137%	2	60	+50.685%
2024-05-07	72.90	72.90	72.90	72.90	+16.902%	1	60	+50.892%
2024-05-01	60.00	62.36	60.00	62.36	-0.637%	2	59	+76.395%
2024-04-25	60.24	62.76	60.24	62.76	-7.187%	9	58	+75.271%
2024-04-24	67.62	67.62	67.62	67.62	+12.700%	1	56	+62.674%
2024-04-19	63.20	63.20	60.00	60.00	-9.091%	3	55	+83.333%
2024-04-18	68.50	68.50	66.00	66.00	-1.404%	3	52	+66.667%
2024-04-17	66.94	66.94	66.94	66.94	-6.521%	1	50	+64.326%
2024-04-16	71.61	71.61	71.61	71.61	-1.091%	1	49	+53.610%
2024-04-15	72.50	72.50	72.40	72.40	-6.424%	4	48	+51.934%
2024-04-08	77.63	77.63	77.37	77.37	+0.860%	6	50	+42.174%
2024-04-03	76.71	76.71	76.71	76.71	+4.042%	3	45	+43.397%
2024-04-02	73.73	73.73	73.73	73.73	-5.438%	1	42	+49.193%
2024-03-22	78.01	78.01	77.97	77.97	-2.305%	4	41	+41.080%
2024-03-21	79.81	79.81	79.81	79.81	+7.387%	1	41	+37.827%
2024-03-20	74.32	74.32	74.32	74.32	-2.211%	22	42	+48.009%
2024-03-13	76.00	76.00	76.00	76.00	-1.529%	1	42	+44.737%
2024-03-12	75.92	77.18	75.92	77.18	+7.284%	22	41	+42.524%
2024-03-06	71.94	71.94	71.94	71.94	-3.267%	1	28	+52.905%
2024-03-01	73.62	74.37	73.62	74.37	+2.565%	16	28	+47.909%
2024-02-23	72.51	72.51	72.51	72.51	+3.883%	2	24	+51.703%
2024-02-22	70.02	70.02	69.80	69.80	+9.404%	4	25	+57.593%
2024-02-21	63.80	63.80	63.80	63.80	-8.215%	1	25	+72.414%
2024-02-16	69.49	69.51	69.49	69.51	+1.519%	4	25	+58.251%
2024-02-14	68.47	68.47	68.47	68.47	+2.746%	1	25	+60.654%
2024-02-13	67.00	67.00	66.64	66.64	-6.141%	2	24	+65.066%
2024-02-12	71.00	71.00	71.00	71.00	+13.600%	1	23	+54.930%
2024-01-25	64.75	64.75	62.50	62.50	+3.357%	22	22	+76.000%
2024-01-19	60.47	60.47	60.47	60.47	+9.746%	4	5	+81.908%
2024-01-18	55.10	55.10	55.10	55.10	0.000%	1	1	+99.637%