Dark

QQQ20261218C515
QQQ Dec 18 2026 515.00 Call (QQQ261218C00515000)
option OPRA

EOD

Sep 22, 2026

237.00+12.900%(+27.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	237.0000	237.0000	237.0000	237.0000	+12.900%	1	1,537	0.000%
2026-09-18	209.9200	209.9200	209.9200	209.9200	+0.744%	67	1,537	+12.900%
2026-09-17	207.1500	208.3700	207.1500	208.3700	+5.734%	48	1,472	+13.740%
2026-09-15	197.0700	197.0700	197.0700	197.0700	-3.321%	1	1,448	+20.262%
2026-09-10	203.8400	203.8400	203.8400	203.8400	+0.861%	6	1,447	+16.268%
2026-09-01	202.0800	202.1000	202.0800	202.1000	-6.491%	5	1,447	+17.269%
2026-08-05	216.1300	216.1300	216.1300	216.1300	+5.429%	1	1,452	+9.656%
2026-07-16	205.0000	205.0000	205.0000	205.0000	-3.411%	1	1,451	+15.610%
2026-07-13	212.2400	212.2400	212.2400	212.2400	-11.382%	1	1,452	+11.666%
2026-05-29	239.5000	239.5000	239.5000	239.5000	+3.680%	2	1,452	-1.044%
2026-05-26	231.0000	231.0000	231.0000	231.0000	+3.802%	1	1,452	+2.597%
2026-05-22	222.5400	222.5400	222.5400	222.5400	+5.006%	2	1,451	+6.498%
2026-05-21	211.7800	211.9300	211.7800	211.9300	+2.446%	3	1,451	+11.829%
2026-05-18	208.3900	208.3900	206.8000	206.8700	-6.991%	3	1,451	+14.565%
2026-05-14	222.4200	222.4200	222.4200	222.4200	+3.779%	3	1,448	+6.555%
2026-05-13	214.3200	214.3200	214.3200	214.3200	+8.831%	1	1,448	+10.582%
2026-05-07	203.6600	203.6600	196.0000	196.9300	+13.172%	11	1,448	+20.347%
2026-04-30	174.0100	174.0100	174.0100	174.0100	+5.269%	1	1,440	+36.199%
2026-04-28	165.3000	165.3000	165.3000	165.3000	+6.638%	2	1,441	+43.376%
2026-04-17	155.0100	155.0100	155.0100	155.0100	+6.142%	2	1,441	+52.893%
2026-04-15	146.0400	146.0400	146.0400	146.0400	+14.676%	1	1,441	+62.284%
2026-04-13	127.3500	127.3500	127.3500	127.3500	+5.975%	1	1,440	+86.101%
2026-04-08	120.1700	120.1700	120.1700	120.1700	+9.915%	1	1,441	+97.221%
2026-03-23	109.3300	109.3300	109.3300	109.3300	-6.267%	1	1,441	+116.775%
2026-03-09	116.6400	116.6400	116.6300	116.6400	-7.141%	5	1,441	+103.189%
2026-03-02	125.6100	125.6100	125.6100	125.6100	+1.626%	1	1,441	+88.679%
2026-02-27	123.6000	123.6000	123.6000	123.6000	-6.086%	1	1,440	+91.748%
2026-02-25	131.6100	131.6100	131.6100	131.6100	+9.447%	1	1,440	+80.078%
2026-02-20	120.2500	120.2500	120.2500	120.2500	-0.538%	9	1,440	+97.089%
2026-02-19	120.9000	120.9000	120.9000	120.9000	+0.017%	4	1,440	+96.030%
2026-02-05	120.8800	120.8800	120.8800	120.8800	-14.837%	1	1,440	+96.062%
2026-01-30	141.9400	141.9400	141.9400	141.9400	-0.852%	1	1,441	+66.972%
2026-01-27	143.7900	143.7900	143.1600	143.1600	+4.253%	4	1,440	+65.549%
2026-01-05	137.3200	137.3200	137.3200	137.3200	-0.203%	1	1,440	+72.590%
2025-12-30	137.6000	137.6000	137.6000	137.6000	-2.893%	2	1,440	+72.238%
2025-12-24	141.7000	141.7000	141.7000	141.7000	+14.063%	3	1,442	+67.255%
2025-12-17	126.4000	126.4000	124.2300	124.2300	-7.041%	9	1,442	+90.775%
2025-12-15	133.6400	133.6400	133.6400	133.6400	-9.636%	1	1,440	+77.342%
2025-12-10	147.8900	147.8900	147.8900	147.8900	+2.134%	1	1,440	+60.254%
2025-12-09	144.8000	144.8000	144.8000	144.8000	+0.787%	1	1,441	+63.674%
2025-12-02	143.6700	143.6700	143.6700	143.6700	+3.285%	1	1,440	+64.961%
2025-12-01	139.1000	139.1000	139.1000	139.1000	+0.072%	1	1,441	+70.381%
2025-11-28	139.0000	139.0000	139.0000	139.0000	+0.805%	7	1,440	+70.504%
2025-11-26	137.8900	137.8900	137.8900	137.8900	+13.025%	1	1,432	+71.876%
2025-11-20	122.0000	122.0000	122.0000	122.0000	-9.717%	1	1,432	+94.262%
2025-11-14	138.4600	138.4600	135.1300	135.1300	-0.398%	7	1,432	+75.387%
2025-11-13	139.7200	139.7200	134.8600	135.6700	-4.309%	1,407	1,438	+74.689%
2025-11-06	146.0000	146.0000	140.4600	141.7800	+3.868%	4	81	+67.160%
2025-10-21	136.7700	136.7700	136.5000	136.5000	+0.368%	15	79	+73.626%
2025-10-20	136.1800	136.1800	136.0000	136.0000	+1.873%	2	85	+74.265%
2025-10-16	133.5000	133.5000	133.5000	133.5000	+2.535%	3	87	+77.528%
2025-10-14	122.6600	130.2000	122.6600	130.2000	+2.278%	25	84	+82.028%
2025-10-10	130.4800	130.4800	127.3000	127.3000	-6.651%	2	74	+86.174%
2025-10-09	136.3400	136.3700	136.3400	136.3700	-0.460%	2	73	+73.792%
2025-10-08	137.0000	137.0000	137.0000	137.0000	+4.238%	1	72	+72.993%
2025-10-07	131.4300	131.4300	131.4300	131.4300	-3.175%	1	72	+80.324%
2025-10-06	135.4800	135.7400	135.4800	135.7400	+3.603%	2	72	+74.598%
2025-10-03	131.0200	131.0200	131.0200	131.0200	-1.162%	1	74	+80.888%
2025-10-02	133.7000	133.7000	131.3500	132.5600	+3.563%	5	75	+78.787%
2025-09-29	130.0000	130.0000	128.0000	128.0000	+2.679%	15	75	+85.156%
2025-09-26	124.3100	124.6600	124.3100	124.6600	-2.480%	6	60	+90.117%
2025-09-23	130.0000	130.0000	127.8300	127.8300	+0.495%	3	66	+85.402%
2025-09-22	127.2000	127.2000	127.2000	127.2000	+7.870%	5	68	+86.321%
2025-09-17	117.9200	117.9200	117.9200	117.9200	-1.962%	4	63	+100.984%
2025-09-16	121.1100	121.1100	120.2100	120.2800	+0.712%	6	67	+97.040%
2025-09-15	119.4300	119.4300	119.4300	119.4300	+5.662%	6	72	+98.443%
2025-09-11	113.0300	113.0300	113.0300	113.0300	-0.738%	1	66	+109.679%
2025-09-10	113.8700	113.8700	113.8700	113.8700	+3.358%	1	65	+108.132%
2025-09-08	110.1700	110.1700	110.1700	110.1700	+3.427%	5	66	+115.122%
2025-08-22	106.5200	106.5200	106.5200	106.5200	+5.958%	1	71	+122.493%
2025-08-21	101.6200	101.6200	99.5600	100.5300	-4.376%	7	72	+135.751%
2025-07-28	105.1300	105.1300	105.1300	105.1300	-0.492%	1	67	+125.435%
2025-07-25	105.6500	105.6500	105.6500	105.6500	+4.037%	3	67	+124.326%
2025-07-18	101.5500	101.5500	101.5500	101.5500	+5.925%	1	67	+133.383%
2025-07-08	95.7800	95.8700	95.7800	95.8700	+0.251%	2	67	+147.210%
2025-07-07	95.6300	95.6300	95.6300	95.6300	+4.240%	2	68	+147.830%
2025-07-01	91.7400	91.7400	91.7400	91.7400	-3.725%	5	68	+158.339%
2025-06-30	95.2900	95.2900	95.2900	95.2900	+9.115%	2	63	+148.714%
2025-06-24	87.3300	87.3300	87.3300	87.3300	+8.242%	1	61	+171.384%
2025-06-18	80.6800	80.6800	80.6800	80.6800	+1.166%	5	58	+193.753%
2025-06-13	79.4000	79.7500	79.4000	79.7500	-5.733%	6	58	+197.179%
2025-06-12	84.4200	84.6000	84.4200	84.6000	+1.039%	2	58	+180.142%
2025-06-11	83.7500	83.7500	83.7300	83.7300	+1.013%	10	58	+183.053%
2025-06-10	82.8900	82.8900	82.8900	82.8900	+10.979%	1	48	+185.921%
2025-06-02	74.6900	74.6900	74.6900	74.6900	-1.737%	20	48	+217.312%
2025-05-30	75.2400	76.0100	72.2600	76.0100	+10.271%	12	58	+211.801%
2025-05-23	68.9300	68.9300	68.9300	68.9300	-8.787%	34	57	+243.827%
2025-05-22	74.7500	75.5700	74.0400	75.5700	+2.468%	6	57	+213.617%
2025-05-21	73.7500	73.7500	73.7500	73.7500	-2.344%	1	53	+221.356%
2025-05-15	75.2200	75.5200	75.2200	75.5200	-0.238%	5	53	+213.824%
2025-05-14	76.3000	76.3000	74.1500	75.7000	+1.829%	3	50	+213.078%
2025-05-13	72.2400	74.7500	72.2400	74.3400	+27.535%	50	49	+218.805%
2025-05-08	57.9200	58.5200	57.9200	58.2900	+7.269%	4	4	+306.588%
2025-05-06	54.1600	54.3400	54.1600	54.3400	-5.033%	2	2	+336.143%
2025-05-05	57.2200	57.2200	57.2200	57.2200	0.000%	1	1	+314.191%