Dark

QQQ20261218C505
QQQ Dec 18 2026 505.00 Call (QQQ261218C00505000)
option OPRA

EOD

Sep 23, 2026

240.90-2.085%(-5.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	240.9000	240.9000	240.9000	240.9000	-2.085%	1	123	0.000%
2026-09-22	245.9800	246.0300	245.9800	246.0300	+13.060%	11	123	-2.085%
2026-09-18	217.6100	217.6100	217.6100	217.6100	-0.096%	1	117	+10.703%
2026-09-17	218.0000	218.0000	217.8200	217.8200	+2.552%	2	117	+10.596%
2026-09-14	212.4000	212.4000	212.4000	212.4000	-2.801%	1	118	+13.418%
2026-09-09	217.9100	218.5200	217.9100	218.5200	-0.943%	2	118	+10.242%
2026-09-08	220.6000	220.6000	220.6000	220.6000	+4.352%	1	118	+9.202%
2026-09-01	208.2000	211.4000	208.2000	211.4000	-2.441%	48	126	+13.955%
2026-08-31	218.5400	218.5400	216.6900	216.6900	-8.194%	47	126	+11.173%
2026-08-13	235.4000	236.0300	235.4000	236.0300	+4.577%	2	90	+2.063%
2026-08-10	225.7000	225.7000	225.7000	225.7000	-0.331%	1	90	+6.735%
2026-08-07	227.5000	227.5000	226.4500	226.4500	+7.674%	2	89	+6.381%
2026-07-17	200.5600	210.3100	200.5600	210.3100	-13.389%	3	89	+14.545%
2026-06-30	242.8200	242.8200	242.8200	242.8200	-3.205%	1	90	-0.791%
2026-06-15	250.8600	250.8600	250.8600	250.8600	+13.583%	1	90	-3.970%
2026-06-11	221.0100	221.0100	220.8600	220.8600	-6.415%	2	90	+9.074%
2026-06-05	236.0000	236.0000	236.0000	236.0000	-4.182%	1	88	+2.076%
2026-05-28	246.3000	246.3000	246.3000	246.3000	+3.370%	2	89	-2.192%
2026-05-26	238.2700	238.2700	238.2700	238.2700	+2.876%	1	91	+1.104%
2026-05-22	231.6100	231.6100	231.6100	231.6100	+4.682%	2	91	+4.011%
2026-05-20	221.2500	221.2500	221.2500	221.2500	-0.896%	3	93	+8.881%
2026-05-13	223.2500	223.2500	223.2500	223.2500	-0.575%	3	90	+7.906%
2026-05-11	224.5400	224.5400	224.5400	224.5400	+15.214%	1	90	+7.286%
2026-05-05	194.8900	194.8900	194.8900	194.8900	+9.262%	20	91	+23.608%
2026-04-27	178.3700	178.3700	178.3700	178.3700	+14.612%	1	71	+35.056%
2026-04-16	155.6300	155.6300	155.6300	155.6300	+7.442%	2	72	+54.790%
2026-04-14	144.8500	144.8500	144.8500	144.8500	+42.289%	1	74	+66.310%
2026-03-27	102.0000	102.0000	101.8000	101.8000	-10.843%	3	75	+136.640%
2026-03-24	113.8400	114.1800	113.8400	114.1800	-3.434%	3	75	+110.983%
2026-03-23	120.2800	120.2800	118.2400	118.2400	-0.864%	2	75	+103.738%
2026-03-19	119.2700	119.2700	119.2700	119.2700	-3.143%	1	74	+101.979%
2026-03-09	123.1400	123.1400	123.1400	123.1400	-7.629%	1	75	+95.631%
2026-02-24	133.4400	133.4400	133.3100	133.3100	+8.949%	2	74	+80.707%
2026-02-17	122.3600	122.3600	122.3600	122.3600	-17.224%	1	74	+96.878%
2026-01-23	147.8200	147.8200	147.8200	147.8200	+1.018%	1	74	+62.968%
2026-01-22	146.3300	146.3300	146.3300	146.3300	+1.930%	1	73	+64.628%
2025-12-31	143.1300	143.5600	143.0000	143.5600	-1.604%	27	96	+67.804%
2025-12-30	145.9000	145.9000	145.9000	145.9000	-0.721%	2	96	+65.113%
2025-12-23	146.9600	146.9600	146.9600	146.9600	+0.314%	1	96	+63.922%
2025-12-22	146.5000	146.5000	146.5000	146.5000	+2.019%	1	95	+64.437%
2025-12-19	143.6000	143.6000	143.6000	143.6000	+9.243%	2	95	+67.758%
2025-12-17	135.3300	135.3300	131.4500	131.4500	-6.295%	4	93	+83.264%
2025-12-15	140.2800	140.2800	140.2800	140.2800	-3.574%	1	93	+71.728%
2025-12-12	145.4800	145.4800	145.4800	145.4800	-4.315%	1	92	+65.590%
2025-12-02	152.0400	152.0400	152.0400	152.0400	+3.022%	2	91	+58.445%
2025-12-01	147.5800	147.5800	147.5800	147.5800	+1.048%	40	91	+63.234%
2025-11-26	146.1700	146.1700	146.0500	146.0500	+6.606%	2	55	+64.944%
2025-11-25	137.0000	137.0000	137.0000	137.0000	+1.294%	1	55	+75.839%
2025-11-18	134.6000	135.6400	134.6000	135.2500	-12.374%	24	54	+78.115%
2025-11-12	154.3500	154.3500	154.3500	154.3500	+8.005%	1	30	+56.074%
2025-11-07	139.8700	143.8200	139.8700	142.9100	-10.119%	5	29	+68.568%
2025-11-04	157.1200	159.0000	157.1200	159.0000	-3.555%	3	24	+51.509%
2025-11-03	164.8600	164.8600	164.8600	164.8600	+2.398%	1	22	+46.124%
2025-10-30	161.0000	161.0000	161.0000	161.0000	-0.929%	1	22	+49.627%
2025-10-29	162.5100	162.5100	162.5100	162.5100	+2.634%	1	21	+48.237%
2025-10-27	158.3400	158.3400	158.3400	158.3400	+9.419%	1	21	+52.141%
2025-10-21	144.7100	144.7100	144.7100	144.7100	+2.544%	1	21	+66.471%
2025-10-17	141.1200	141.1200	141.1200	141.1200	+3.400%	1	22	+70.706%
2025-10-13	136.4800	136.4800	136.4800	136.4800	-0.307%	1	21	+76.509%
2025-10-10	136.3900	136.9000	134.7800	136.9000	-2.528%	3	20	+75.968%
2025-10-07	140.3000	141.2500	139.8700	140.4500	-2.262%	8	15	+71.520%
2025-10-06	143.7000	143.7000	143.7000	143.7000	+5.747%	1	15	+67.641%
2025-09-30	135.8900	135.8900	135.8900	135.8900	+4.611%	1	14	+77.276%
2025-09-25	129.9000	129.9000	129.9000	129.9000	-4.309%	1	13	+85.450%
2025-09-23	135.7500	135.7500	135.7500	135.7500	+7.798%	2	13	+77.459%
2025-09-17	125.9300	125.9300	125.9300	125.9300	-1.347%	1	15	+91.297%
2025-09-15	127.6500	127.6500	127.6500	127.6500	+15.646%	1	14	+88.719%
2025-09-03	110.4200	110.4200	110.3800	110.3800	+4.063%	2	13	+118.246%
2025-09-02	104.4400	106.0700	103.7500	106.0700	-0.263%	8	12	+127.114%
2025-08-05	106.3500	106.3500	106.3500	106.3500	+2.803%	1	11	+126.516%
2025-07-09	103.4500	103.4500	103.4500	103.4500	+2.588%	1	10	+132.866%
2025-06-30	100.8400	100.8400	100.8400	100.8400	+5.991%	2	10	+138.893%
2025-06-25	95.1400	95.1400	95.1400	95.1400	+8.224%	1	10	+153.206%
2025-06-17	87.6400	87.9100	87.6400	87.9100	-0.102%	4	10	+174.030%
2025-06-13	88.0000	88.0000	88.0000	88.0000	-1.775%	2	8	+173.750%
2025-06-06	89.5900	89.5900	89.5900	89.5900	+2.529%	4	8	+168.892%
2025-06-04	86.5600	87.3800	86.5600	87.3800	+4.522%	4	6	+175.692%
2025-06-02	83.6000	83.6000	83.6000	83.6000	+4.370%	1	6	+188.158%
2025-05-30	80.1000	80.1000	80.1000	80.1000	+1.162%	2	6	+200.749%
2025-05-21	79.1800	79.1800	79.1800	79.1800	-5.951%	1	6	+204.243%
2025-05-19	84.1800	84.1900	84.1800	84.1900	+2.746%	2	7	+186.138%
2025-05-15	80.3700	81.9400	80.3700	81.9400	+12.370%	5	5	+193.996%
2025-05-12	73.9600	74.1700	72.5000	72.9200	+11.243%	9	4	+230.362%
2025-05-08	65.5500	65.5500	65.5500	65.5500	0.000%	4	4	+267.506%