Dark

QQQ20261218C535
QQQ Dec 18 2026 535.00 Call (QQQ261218C00535000)
option OPRA

EOD

Sep 18, 2026

191.63+5.118%(+9.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	189.9400	191.6300	189.9400	191.6300	+5.118%	2	240	0.000%
2026-09-02	182.3000	182.3000	182.3000	182.3000	-8.387%	1	241	+5.118%
2026-08-12	200.5500	200.5500	198.9900	198.9900	+4.908%	6	241	-3.699%
2026-06-11	189.6800	189.6800	189.6800	189.6800	-6.997%	1	246	+1.028%
2026-05-22	203.9500	203.9500	203.9500	203.9500	+4.008%	1	247	-6.041%
2026-05-20	195.7900	196.0900	195.7900	196.0900	-0.548%	3	247	-2.274%
2026-05-15	197.1700	197.1700	197.1700	197.1700	-2.362%	3	248	-2.810%
2026-05-14	201.9400	201.9400	201.9400	201.9400	+8.238%	5	248	-5.105%
2026-05-12	186.5700	186.5700	186.5700	186.5700	+10.626%	1	249	+2.712%
2026-05-05	168.6500	168.6500	168.6500	168.6500	+4.305%	2	249	+13.626%
2026-05-01	161.6900	161.6900	161.6900	161.6900	+4.249%	1	250	+18.517%
2026-04-30	155.1000	155.1000	155.1000	155.1000	+0.931%	2	250	+23.553%
2026-04-27	153.6700	153.6700	153.6700	153.6700	+7.080%	1	250	+24.702%
2026-04-22	143.5500	143.7500	143.5100	143.5100	+2.617%	3	250	+33.531%
2026-04-17	137.9900	140.1300	137.8100	139.8500	+6.764%	25	250	+37.025%
2026-04-16	130.9900	130.9900	130.9900	130.9900	+2.939%	20	251	+46.294%
2026-04-15	125.2500	127.2500	125.2500	127.2500	+5.742%	5	231	+50.593%
2026-04-14	120.0300	120.3400	120.0300	120.3400	+54.738%	7	232	+59.240%
2026-03-31	77.7700	77.7700	77.7700	77.7700	+8.164%	20	232	+146.406%
2026-03-30	75.5500	75.5500	71.9000	71.9000	-24.649%	24	212	+166.523%
2026-03-19	95.4200	95.4200	95.4200	95.4200	-10.362%	1	194	+100.828%
2026-03-17	106.4500	106.4500	106.4500	106.4500	+2.573%	1	194	+80.019%
2026-03-16	103.7800	103.7800	103.7800	103.7800	+5.521%	1	194	+84.650%
2026-03-13	98.3500	98.3500	98.3500	98.3500	-7.427%	1	194	+94.845%
2026-02-24	106.2400	106.2400	106.2400	106.2400	+1.665%	5	194	+80.375%
2026-02-23	104.5000	104.5000	104.5000	104.5000	+0.461%	5	199	+83.378%
2026-02-17	104.0100	104.0200	104.0100	104.0200	+1.443%	2	199	+84.224%
2026-02-05	102.5400	102.5400	102.5400	102.5400	-14.185%	10	200	+86.883%
2026-02-03	119.4900	119.4900	119.4900	119.4900	-7.207%	1	210	+60.373%
2026-01-29	128.7700	128.7700	128.7700	128.7700	-3.180%	5	210	+48.816%
2026-01-28	133.0000	133.0000	133.0000	133.0000	+9.582%	1	205	+44.083%
2026-01-22	121.3700	121.3700	121.3700	121.3700	-6.220%	1	205	+57.889%
2026-01-13	129.4100	129.4200	129.4100	129.4200	+8.066%	78	206	+48.068%
2025-12-31	120.8000	120.8000	119.7600	119.7600	-4.801%	16	128	+60.012%
2025-12-26	125.8000	125.8000	125.8000	125.8000	-0.040%	1	128	+52.329%
2025-12-24	124.4200	126.1600	124.4200	125.8500	+2.970%	7	130	+52.269%
2025-12-23	122.2200	122.2200	122.2200	122.2200	-0.860%	1	130	+56.791%
2025-12-22	123.2800	123.2800	123.2800	123.2800	+3.060%	1	128	+55.443%
2025-12-19	119.6200	119.6200	119.6200	119.6200	+10.208%	1	128	+60.199%
2025-12-17	109.0000	109.1000	108.4800	108.5400	-6.632%	16	127	+76.552%
2025-12-15	116.2500	116.2500	116.2500	116.2500	-2.475%	1	127	+64.843%
2025-12-12	117.9800	119.6100	117.9800	119.2000	-5.209%	4	128	+60.763%
2025-12-11	125.5000	125.7500	125.5000	125.7500	-4.336%	2	126	+52.390%
2025-12-10	131.4500	131.4500	131.4500	131.4500	+2.232%	4	125	+45.782%
2025-12-09	128.5800	128.5800	128.5800	128.5800	-1.290%	1	126	+49.036%
2025-12-05	130.4000	132.4900	129.0400	130.2600	+1.678%	36	126	+47.113%
2025-12-02	128.1100	128.1100	128.1100	128.1100	+11.886%	1	103	+49.582%
2025-11-25	114.3500	114.5000	114.3500	114.5000	+11.165%	2	103	+67.362%
2025-11-21	103.0000	103.0000	103.0000	103.0000	-0.097%	1	102	+86.049%
2025-11-20	108.5000	108.5000	103.1000	103.1000	-11.578%	2	102	+85.868%
2025-11-17	116.6000	116.6000	116.6000	116.6000	-0.588%	5	101	+64.348%
2025-11-14	117.2900	117.2900	117.2900	117.2900	+2.133%	5	101	+63.381%
2025-11-07	119.0000	119.0000	114.8400	114.8400	-14.965%	2	106	+66.867%
2025-11-05	132.1500	135.0500	132.1500	135.0500	-0.479%	7	106	+41.896%
2025-11-04	135.7000	135.7000	135.7000	135.7000	-1.316%	1	108	+41.216%
2025-10-31	137.5100	137.5100	137.5100	137.5100	-0.751%	5	107	+39.357%
2025-10-30	137.4800	138.5500	137.1300	138.5500	-0.424%	7	107	+38.311%
2025-10-28	137.3500	139.1400	137.3500	139.1400	+14.736%	6	101	+37.725%
2025-10-23	121.2700	121.2700	121.2700	121.2700	+7.729%	3	96	+58.019%
2025-10-16	112.5700	112.5700	112.5700	112.5700	+3.418%	1	96	+70.232%
2025-10-14	108.8500	108.8500	108.8500	108.8500	+0.424%	1	96	+76.050%
2025-10-10	123.3800	123.3800	108.3900	108.3900	-7.335%	9	96	+76.797%
2025-10-07	116.9700	116.9700	116.9700	116.9700	+5.894%	1	92	+63.828%
2025-09-30	110.4600	110.4600	110.4600	110.4600	+0.418%	1	92	+73.484%
2025-09-26	109.7800	110.0800	109.7800	110.0000	-0.569%	10	91	+74.209%
2025-09-24	110.6300	110.6300	110.6300	110.6300	-3.892%	1	99	+73.217%
2025-09-23	115.1100	115.1100	115.1100	115.1100	+4.304%	2	98	+66.476%
2025-09-18	110.0700	110.3600	110.0700	110.3600	+14.707%	3	100	+73.641%
2025-09-09	95.9000	96.2800	95.9000	96.2100	+0.501%	102	101	+99.179%
2025-09-08	95.7300	95.7300	95.7300	95.7300	+3.953%	1	50	+100.178%
2025-09-05	92.0900	92.0900	92.0900	92.0900	+3.822%	1	50	+108.090%
2025-09-03	88.7000	88.7000	88.7000	88.7000	+3.743%	1	49	+116.043%
2025-09-02	83.8000	85.5000	83.8000	85.5000	-8.114%	4	49	+124.129%
2025-08-27	92.1500	93.0500	92.1500	93.0500	+7.809%	4	46	+105.943%
2025-08-21	86.0000	86.3100	86.0000	86.3100	+0.454%	2	46	+122.025%
2025-08-20	85.7400	85.9300	85.7400	85.9200	-12.523%	4	45	+123.033%
2025-08-12	98.2200	98.2200	98.2200	98.2200	+8.231%	2	43	+95.103%
2025-07-21	90.7500	90.7500	90.7500	90.7500	+2.542%	10	41	+111.163%
2025-07-18	88.5000	88.5000	88.5000	88.5000	+7.273%	10	43	+116.531%
2025-07-08	82.7300	82.7300	82.5000	82.5000	+2.357%	4	33	+132.279%
2025-06-27	80.6000	80.6000	80.6000	80.6000	+2.964%	1	29	+137.754%
2025-06-26	78.2800	78.2800	78.2800	78.2800	+6.940%	1	30	+144.801%
2025-06-24	73.2000	73.2000	73.2000	73.2000	+3.361%	1	29	+161.790%
2025-06-18	69.0000	70.9300	69.0000	70.8200	+2.638%	6	23	+170.587%
2025-06-13	69.3800	69.3800	69.0000	69.0000	-4.193%	12	23	+177.725%
2025-06-12	72.0200	72.0200	72.0200	72.0200	-2.452%	1	19	+166.079%
2025-06-11	73.8300	73.8300	73.8300	73.8300	+2.542%	1	19	+159.556%
2025-06-10	72.0000	72.0000	72.0000	72.0000	+1.408%	2	19	+166.153%
2025-06-09	70.8500	71.1000	70.8500	71.0000	-0.155%	4	19	+169.901%
2025-06-05	70.2900	71.1100	70.2900	71.1100	+1.979%	3	18	+169.484%
2025-06-04	69.2500	69.7300	69.2500	69.7300	+0.883%	5	12	+174.817%
2025-06-03	69.4500	69.4500	69.1200	69.1200	+7.966%	2	12	+177.242%
2025-06-02	64.0200	64.0200	64.0200	64.0200	-2.110%	2	10	+199.328%
2025-05-28	65.4000	65.4000	65.4000	65.4000	+4.808%	1	8	+193.012%
2025-05-22	62.4000	62.4000	62.4000	62.4000	+1.430%	3	9	+207.099%
2025-05-21	61.5200	61.5200	61.5200	61.5200	-5.296%	1	6	+211.492%
2025-05-16	64.9600	64.9600	64.9600	64.9600	+5.062%	6	5	+194.997%
2025-05-13	61.8300	61.8300	61.8300	61.8300	+9.822%	1	2	+209.930%
2025-05-12	56.3000	56.3000	56.3000	56.3000	+15.987%	1	1	+240.373%
2025-05-09	48.5400	48.5400	48.5400	48.5400	+8.083%	2	1	+294.788%
2025-05-01	44.9100	44.9100	44.9100	44.9100	0.000%	1	1	+326.698%