Dark

QQQ20261218C525
QQQ Dec 18 2026 525.00 Call (QQQ261218C00525000)
option OPRA

EOD

Sep 24, 2026

223.18-1.587%(-3.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	223.1800	223.1800	223.1800	223.1800	-1.587%	2	406	0.000%
2026-09-22	226.8000	226.8000	226.7800	226.7800	+13.674%	2	408	-1.587%
2026-09-18	199.5000	199.5000	199.5000	199.5000	+3.679%	1	407	+11.870%
2026-09-14	187.8000	192.4200	187.8000	192.4200	-3.307%	2	410	+15.986%
2026-09-11	199.0000	199.0000	199.0000	199.0000	+4.085%	1	410	+12.151%
2026-09-10	191.1900	191.1900	191.1900	191.1900	-4.002%	1	410	+16.732%
2026-09-09	199.1600	199.1600	199.1600	199.1600	+2.081%	2	409	+12.061%
2026-09-03	195.1000	195.1000	195.1000	195.1000	-3.887%	1	408	+14.393%
2026-08-19	202.9900	202.9900	202.9900	202.9900	-4.250%	2	410	+9.946%
2026-08-12	212.0000	212.0000	212.0000	212.0000	+9.053%	1	408	+5.274%
2026-08-04	194.4000	194.4000	194.4000	194.4000	+12.389%	2	409	+14.805%
2026-07-30	172.9700	172.9700	172.9700	172.9700	-11.876%	1	409	+29.028%
2026-07-21	196.2800	196.2800	196.2800	196.2800	+7.633%	1	409	+13.705%
2026-07-17	182.3600	182.3600	182.3600	182.3600	-11.801%	1	409	+22.384%
2026-06-26	206.8500	206.8500	205.8400	206.7600	-2.370%	60	425	+7.942%
2026-06-25	211.7800	211.7800	211.7800	211.7800	-0.014%	1	373	+5.383%
2026-06-23	210.9500	211.8100	210.0900	211.8100	+12.414%	60	373	+5.368%
2026-06-09	188.4200	188.4200	188.4200	188.4200	-7.469%	1	321	+18.448%
2026-06-05	203.6300	203.6300	203.6300	203.6300	-4.542%	1	322	+9.601%
2026-05-22	213.4700	213.4700	213.3200	213.3200	+6.623%	6	325	+4.622%
2026-05-20	200.0700	200.0700	200.0700	200.0700	-2.185%	3	323	+11.551%
2026-05-15	205.2700	205.2700	204.5400	204.5400	-4.080%	2	323	+9.113%
2026-05-14	214.6400	214.6400	213.2400	213.2400	+6.540%	6	323	+4.661%
2026-05-12	200.1500	200.1500	200.1500	200.1500	-2.146%	1	325	+11.506%
2026-05-08	204.5400	204.5400	204.5400	204.5400	+15.377%	1	325	+9.113%
2026-05-05	174.3000	177.3600	174.3000	177.2800	+5.543%	5	326	+25.891%
2026-05-04	168.2800	168.2800	167.9700	167.9700	+1.634%	2	328	+32.869%
2026-04-30	165.2700	165.2700	165.2700	165.2700	+5.483%	1	330	+35.040%
2026-04-29	156.6800	156.6800	156.6800	156.6800	-2.810%	1	331	+42.443%
2026-04-24	161.2100	161.2100	161.2100	161.2100	+5.023%	1	332	+38.441%
2026-04-22	152.3000	153.5000	152.3000	153.5000	+3.318%	10	332	+45.394%
2026-04-17	148.1400	148.5700	148.1400	148.5700	+10.117%	6	335	+50.219%
2026-04-15	134.2100	134.9200	134.2100	134.9200	+13.761%	21	335	+65.417%
2026-04-13	118.4700	118.6000	118.3800	118.6000	+4.872%	27	336	+88.179%
2026-04-09	112.3500	113.0900	112.3500	113.0900	+0.337%	2	313	+97.347%
2026-04-08	112.7100	112.7100	112.7100	112.7100	+16.689%	1	313	+98.013%
2026-04-07	96.5900	96.5900	96.5900	96.5900	+12.971%	2	312	+131.059%
2026-03-31	85.5000	85.5000	85.5000	85.5000	+9.869%	2	314	+161.029%
2026-03-30	82.9000	82.9000	77.8200	77.8200	-6.590%	22	312	+186.790%
2026-03-27	85.5100	85.5100	83.3100	83.3100	-16.690%	21	310	+167.891%
2026-03-20	100.0000	100.0000	100.0000	100.0000	-9.959%	1	289	+123.180%
2026-03-16	111.0600	111.0600	111.0600	111.0600	-1.516%	1	288	+100.954%
2026-03-06	112.7700	112.7700	112.7700	112.7700	-14.387%	1	287	+97.907%
2026-01-15	131.7200	131.7200	131.7200	131.7200	-1.451%	1	287	+69.435%
2026-01-09	133.6600	133.6600	133.6600	133.6600	+2.642%	2	288	+66.976%
2026-01-06	130.2200	130.2200	130.2200	130.2200	+5.561%	1	290	+71.387%
2026-01-02	123.3600	123.3600	123.3600	123.3600	-3.625%	1	290	+80.918%
2025-12-31	128.0000	128.0000	128.0000	128.0000	-1.569%	1	290	+74.359%
2025-12-30	129.7700	130.0400	129.7700	130.0400	-1.148%	3	290	+71.624%
2025-12-23	131.5000	131.5500	131.5000	131.5500	+0.673%	2	289	+69.654%
2025-12-22	131.9900	131.9900	130.3300	130.6700	+2.398%	9	296	+70.797%
2025-12-19	127.6100	127.6100	127.6100	127.6100	+6.448%	2	296	+74.892%
2025-12-17	123.0000	123.0000	119.8800	119.8800	-5.866%	4	295	+86.170%
2025-12-15	126.8500	127.3500	126.8500	127.3500	+0.871%	2	293	+75.249%
2025-12-12	130.4200	130.6500	126.1900	126.2500	-7.210%	11	291	+76.776%
2025-12-02	135.0000	136.0600	135.0000	136.0600	+3.154%	2	280	+64.031%
2025-12-01	131.9000	131.9000	131.9000	131.9000	+11.496%	1	282	+69.204%
2025-11-20	118.3000	118.3000	118.3000	118.3000	-10.297%	1	282	+88.656%
2025-11-13	134.7700	134.7700	131.8800	131.8800	-5.006%	2	281	+69.230%
2025-11-10	135.9900	138.8300	135.9900	138.8300	+9.015%	2	279	+60.758%
2025-11-07	124.5800	127.3500	124.5800	127.3500	-11.044%	4	279	+75.249%
2025-11-05	139.3000	143.1600	139.3000	143.1600	-3.034%	6	277	+55.896%
2025-11-03	147.6400	147.6400	147.6400	147.6400	-0.438%	1	272	+51.165%
2025-10-31	148.2900	148.2900	148.2900	148.2900	+3.620%	1	272	+50.502%
2025-10-30	143.1100	143.1100	143.1100	143.1100	+11.387%	1	271	+55.950%
2025-10-23	128.4800	128.4800	128.4800	128.4800	+2.883%	1	270	+73.708%
2025-10-22	124.8800	124.8800	124.8800	124.8800	+0.072%	1	269	+78.716%
2025-10-17	124.6500	124.7900	124.6500	124.7900	+1.869%	2	269	+78.844%
2025-10-14	122.5000	122.5000	122.5000	122.5000	+3.062%	1	269	+82.188%
2025-10-13	121.0000	121.0000	118.8600	118.8600	-6.498%	2	269	+87.767%
2025-10-07	127.1200	127.1200	127.1200	127.1200	-0.063%	2	271	+75.566%
2025-10-06	127.2000	127.2000	127.2000	127.2000	+8.255%	1	271	+75.456%
2025-09-26	117.9300	117.9300	117.2100	117.5000	+3.542%	8	272	+89.940%
2025-09-25	114.9000	114.9000	113.4200	113.4800	-5.763%	3	280	+96.669%
2025-09-23	119.9500	120.4200	119.9500	120.4200	-0.504%	3	279	+85.335%
2025-09-22	121.0300	121.0300	121.0300	121.0300	+2.864%	1	281	+84.401%
2025-09-19	117.6600	117.6600	117.6600	117.6600	+0.119%	1	282	+89.682%
2025-09-18	117.5100	117.5200	117.5100	117.5200	+4.779%	7	281	+89.908%
2025-09-16	112.8600	112.8600	112.1600	112.1600	+0.143%	3	285	+98.984%
2025-09-15	111.5100	112.1500	111.5100	112.0000	+8.286%	10	285	+99.268%
2025-09-09	102.9000	103.4300	102.9000	103.4300	+5.112%	26	284	+115.779%
2025-09-05	98.4000	98.4000	98.4000	98.4000	+1.131%	1	284	+126.809%
2025-09-04	97.3000	97.3000	97.3000	97.3000	+6.700%	1	284	+129.373%
2025-09-02	91.6700	93.3400	91.1900	91.1900	-11.078%	5	284	+144.742%
2025-08-28	102.3000	102.5500	102.3000	102.5500	+4.675%	2	279	+117.630%
2025-08-26	97.9700	97.9700	97.9700	97.9700	+4.279%	5	277	+127.804%
2025-08-22	93.9700	93.9700	93.9500	93.9500	+4.042%	3	277	+137.552%
2025-08-20	92.5100	92.5100	90.3000	90.3000	-12.542%	3	277	+147.154%
2025-08-15	103.2500	103.2500	103.2500	103.2500	+1.285%	1	274	+116.155%
2025-08-11	101.5400	101.9400	101.5400	101.9400	-0.137%	4	274	+118.933%
2025-08-08	102.0800	102.0800	102.0800	102.0800	+12.299%	1	274	+118.632%
2025-08-01	88.5000	90.9000	88.5000	90.9000	-8.108%	2	275	+145.523%
2025-07-28	98.9200	98.9200	98.9200	98.9200	+0.949%	1	273	+125.617%
2025-07-25	97.9900	97.9900	97.9900	97.9900	+5.411%	2	272	+127.758%
2025-07-15	92.9600	92.9600	92.9600	92.9600	+2.143%	1	270	+140.082%
2025-07-14	91.0100	91.0100	91.0100	91.0100	+1.122%	1	271	+145.226%
2025-07-10	89.6000	90.1000	89.6000	90.0000	+1.787%	3	271	+147.978%
2025-07-07	88.4200	88.4200	88.4200	88.4200	-3.176%	1	269	+152.409%
2025-07-03	90.4000	91.3200	90.4000	91.3200	+4.581%	3	271	+144.393%
2025-07-02	86.5400	87.3400	86.5400	87.3200	+20.691%	3	271	+155.589%
2025-06-23	74.0000	74.0000	72.3500	72.3500	-4.476%	4	268	+208.473%
2025-06-09	76.8900	76.8900	75.7400	75.7400	-2.560%	4	266	+194.666%
2025-06-05	77.7300	77.7300	77.7300	77.7300	+1.422%	6	265	+187.122%
2025-06-04	76.6400	76.6400	76.6400	76.6400	+8.771%	1	265	+191.206%
2025-05-27	70.4600	70.4600	70.4600	70.4600	+10.266%	250	265	+216.747%
2025-05-23	64.6800	64.9800	63.9000	63.9000	-7.432%	8	15	+249.264%
2025-05-21	69.0300	69.0300	69.0300	69.0300	-3.710%	3	15	+223.309%
2025-05-19	71.6600	72.2500	71.5500	71.6900	+2.487%	4	14	+211.313%
2025-05-15	69.5900	70.7100	69.5900	69.9500	+1.879%	6	13	+219.056%
2025-05-13	68.8500	69.3600	68.6600	68.6600	+9.997%	4	11	+225.051%
2025-05-12	62.4000	62.4200	62.4000	62.4200	+25.695%	7	7	+257.546%
2025-05-06	49.6600	49.6600	49.6600	49.6600	0.000%	1	1	+349.416%