Dark

QQQ20261218C540
QQQ Dec 18 2026 540.00 Call (QQQ261218C00540000)
option OPRA

EOD

May 15, 2025

61.33+0.872%(+0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	61.33	61.33	61.33	61.33	+0.872%	1	3,359	0.000%
2025-05-14	60.80	60.80	60.80	60.80	+0.679%	1	3,360	+0.872%
2025-05-13	57.07	60.39	57.07	60.39	+9.660%	12	3,359	+1.557%
2025-05-12	53.79	55.07	53.79	55.07	+13.828%	3	3,349	+11.367%
2025-05-08	48.38	48.38	48.38	48.38	+6.166%	2	3,349	+26.767%
2025-05-05	45.57	45.57	45.57	45.57	+5.413%	1	3,347	+34.584%
2025-05-01	43.23	43.23	43.23	43.23	+19.983%	1	3,347	+41.869%
2025-04-30	34.99	36.03	34.99	36.03	-8.321%	2	3,347	+70.219%
2025-04-29	36.65	39.30	36.65	39.30	+12.158%	2,001	3,349	+56.056%
2025-04-28	35.04	35.04	35.04	35.04	+25.456%	2	2,298	+75.029%
2025-04-22	26.15	27.93	26.15	27.93	+22.232%	3	2,297	+119.585%
2025-04-21	23.72	23.72	22.85	22.85	-18.972%	27	2,297	+168.403%
2025-04-17	27.23	28.20	27.23	28.20	+9.642%	3	2,317	+117.482%
2025-04-16	29.15	29.15	25.72	25.72	-19.018%	6	2,317	+138.453%
2025-04-15	31.76	31.76	31.76	31.76	-0.874%	2	2,319	+93.105%
2025-04-14	32.40	32.40	32.04	32.04	-1.263%	3	2,317	+91.417%
2025-04-11	29.05	32.70	29.05	32.45	+14.060%	30	2,318	+88.998%
2025-04-10	30.73	30.73	27.99	28.45	-19.038%	24	2,326	+115.571%
2025-04-09	21.28	35.14	21.28	35.14	+82.545%	11	2,302	+74.530%
2025-04-08	19.25	19.25	19.25	19.25	-11.980%	1	2,293	+218.597%
2025-04-07	19.20	21.87	18.38	21.87	+3.945%	44	2,292	+180.430%
2025-04-04	23.55	23.64	20.70	21.04	-29.396%	224	2,332	+191.492%
2025-04-03	30.03	30.03	29.80	29.80	-22.618%	16	2,228	+105.805%
2025-04-02	38.51	38.51	38.51	38.51	+14.273%	1	2,236	+59.257%
2025-04-01	33.70	33.70	33.70	33.70	+4.173%	12	2,235	+81.988%
2025-03-31	32.35	32.35	32.35	32.35	-8.616%	13	2,227	+89.583%
2025-03-28	36.86	37.20	35.40	35.40	-22.368%	96	2,240	+73.249%
2025-03-26	45.77	45.77	45.19	45.60	-4.101%	6	2,241	+34.496%
2025-03-25	47.55	47.55	47.55	47.55	+1.689%	1	2,245	+28.980%
2025-03-24	46.76	46.76	46.76	46.76	+24.296%	1	2,246	+31.159%
2025-03-21	37.62	37.62	37.62	37.62	-10.471%	8	2,246	+63.025%
2025-03-19	41.20	42.02	41.20	42.02	+6.758%	2	2,243	+45.954%
2025-03-18	40.86	40.86	39.22	39.36	-9.869%	8	2,243	+55.818%
2025-03-17	43.07	43.67	43.07	43.67	+3.803%	2	2,245	+40.440%
2025-03-14	40.65	42.30	40.65	42.07	+10.827%	8	2,243	+45.781%
2025-03-13	39.91	39.91	37.23	37.96	-10.005%	80	2,276	+61.565%
2025-03-12	41.76	42.18	41.76	42.18	+2.255%	2	2,274	+45.401%
2025-03-11	39.00	41.25	39.00	41.25	+1.426%	191	2,274	+48.679%
2025-03-10	45.25	45.25	40.67	40.67	-9.682%	8	2,358	+50.799%
2025-03-07	45.03	45.03	45.03	45.03	-8.102%	4	2,360	+36.198%
2025-03-06	51.78	51.78	49.00	49.00	-12.013%	2	2,360	+25.163%
2025-03-05	51.56	55.69	50.79	55.69	+1.052%	334	2,361	+10.127%
2025-03-04	49.00	55.11	49.00	55.11	+8.122%	5	2,057	+11.287%
2025-03-03	59.78	59.78	50.97	50.97	-12.317%	251	2,055	+20.326%
2025-02-28	54.40	58.13	54.21	58.13	+2.288%	214	2,055	+5.505%
2025-02-27	56.83	56.83	56.83	56.83	-10.419%	2	2,053	+7.918%
2025-02-25	64.81	64.94	62.20	63.44	-7.020%	863	2,053	-3.326%
2025-02-24	72.53	72.53	68.23	68.23	-5.236%	12	1,634	-10.113%
2025-02-21	78.86	78.98	72.00	72.00	-8.245%	392	1,633	-14.819%
2025-02-20	79.86	79.86	77.94	78.47	-2.522%	54	1,681	-21.843%
2025-02-19	80.41	80.50	80.39	80.50	+0.638%	5	1,679	-23.814%
2025-02-18	79.99	79.99	79.99	79.99	+0.113%	1	1,676	-23.328%
2025-02-14	79.36	79.90	79.36	79.90	+2.109%	4	1,675	-23.242%
2025-02-13	75.07	78.25	75.07	78.25	+7.192%	8	1,673	-21.623%
2025-02-12	70.00	73.00	70.00	73.00	-1.351%	2	1,673	-15.986%
2025-02-11	74.00	74.00	74.00	74.00	-0.644%	1	1,673	-17.122%
2025-02-10	74.55	74.55	74.48	74.48	+5.541%	2	1,673	-17.656%
2025-02-07	73.65	73.65	70.57	70.57	-1.891%	1,072	1,673	-13.093%
2025-02-05	69.00	72.00	69.00	71.93	+0.601%	10	1,719	-14.737%
2025-02-04	70.00	71.50	70.00	71.50	+7.116%	2	1,721	-14.224%
2025-02-03	65.37	66.75	64.71	66.75	-4.996%	29	1,720	-8.120%
2025-01-31	73.60	76.26	70.26	70.26	+0.789%	42	1,738	-12.710%
2025-01-28	66.00	69.71	66.00	69.71	+9.092%	4	1,721	-12.021%
2025-01-27	66.00	67.00	63.90	63.90	-13.649%	3	1,723	-4.022%
2025-01-24	75.75	75.75	74.00	74.00	-2.951%	4	1,723	-17.122%
2025-01-23	75.75	76.25	75.75	76.25	-0.535%	2	1,722	-19.567%
2025-01-22	76.00	77.48	76.00	76.66	+7.322%	4	1,722	-19.997%
2025-01-21	71.43	71.43	71.43	71.43	+3.898%	1	1,723	-14.140%
2025-01-17	69.50	69.50	68.75	68.75	+4.563%	4	1,723	-10.793%
2025-01-16	66.00	66.00	65.75	65.75	-3.252%	2	1,723	-6.722%
2025-01-15	67.00	67.96	66.56	67.96	+9.613%	4	1,723	-9.756%
2025-01-14	64.58	64.58	60.75	62.00	+0.813%	84	1,724	-1.081%
2025-01-13	60.00	61.50	60.00	61.50	-3.906%	4	1,805	-0.276%
2025-01-10	65.50	65.50	63.76	64.00	-12.329%	6	1,805	-4.172%
2025-01-07	73.00	73.00	73.00	73.00	-1.351%	1	1,803	-15.986%
2025-01-06	74.00	74.00	74.00	74.00	+4.831%	1	1,804	-17.122%
2025-01-03	67.00	70.59	67.00	70.59	+10.729%	4	1,804	-13.118%
2025-01-02	67.73	67.73	63.75	63.75	-5.247%	4	1,804	-3.796%
2024-12-31	67.28	67.28	67.28	67.28	-3.817%	1	1,800	-8.844%
2024-12-30	67.65	69.95	67.65	69.95	-3.183%	4	1,800	-12.323%
2024-12-27	74.01	74.01	72.25	72.25	-7.668%	4	1,804	-15.114%
2024-12-24	78.70	78.71	78.20	78.25	+4.333%	446	1,597	-21.623%
2024-12-23	75.00	75.00	75.00	75.00	+1.695%	1	1,597	-18.227%
2024-12-20	69.25	75.39	69.00	73.75	+0.683%	18	1,597	-16.841%
2024-12-19	74.50	77.43	73.25	73.25	0.000%	12	1,607	-16.273%
2024-12-18	83.50	84.50	73.25	73.25	-13.569%	14	1,611	-16.273%
2024-12-17	84.00	85.50	84.00	84.75	0.000%	3	1,608	-27.634%
2024-12-16	81.50	84.75	81.50	84.75	+6.873%	7	1,608	-27.634%
2024-12-13	79.00	80.00	77.50	79.30	+4.922%	14	1,608	-22.661%
2024-12-12	75.58	75.58	75.58	75.58	-2.174%	1	1,609	-18.854%
2024-12-11	77.26	77.26	77.26	77.26	+9.527%	3	1,608	-20.619%
2024-12-10	73.25	73.25	70.54	70.54	-2.461%	11	1,604	-13.056%
2024-12-09	72.50	72.50	72.32	72.32	-1.270%	3	1,608	-15.196%
2024-12-06	73.25	73.25	73.25	73.25	+1.034%	2	1,610	-16.273%
2024-12-05	72.98	72.98	72.50	72.50	+0.346%	3	1,610	-15.407%
2024-12-04	71.00	72.25	71.00	72.25	+6.250%	2	1,608	-15.114%
2024-12-03	66.50	68.00	66.50	68.00	+1.115%	3	1,608	-9.809%
2024-12-02	64.50	67.25	64.50	67.25	+12.364%	6	1,608	-8.803%
2024-11-27	59.85	59.85	59.85	59.85	-5.435%	1	1,608	+2.473%
2024-11-22	63.00	63.29	63.00	63.29	+6.370%	6	1,608	-3.097%
2024-11-21	62.50	62.50	59.50	59.50	+1.259%	2	1,606	+3.076%
2024-11-20	59.06	59.06	58.76	58.76	-0.068%	7	1,606	+4.374%
2024-11-15	59.65	59.65	58.80	58.80	-13.031%	4	1,600	+4.303%
2024-11-11	67.61	67.61	67.61	67.61	+5.939%	1	1,600	-9.289%
2024-11-07	63.82	63.82	63.82	63.82	+1.608%	2	1,600	-3.902%
2024-11-06	59.09	63.70	59.09	62.81	+13.683%	19	1,602	-2.356%
2024-11-05	55.25	55.25	55.25	55.25	+4.245%	1	1,611	+11.005%
2024-11-04	52.80	53.00	52.62	53.00	0.000%	17	1,611	+15.717%
2024-11-01	53.00	53.00	53.00	53.00	+0.227%	2	1,627	+15.717%
2024-10-31	54.50	54.50	52.88	52.88	-10.676%	5	1,627	+15.980%
2024-10-30	59.20	59.20	59.20	59.20	+0.561%	1	1,631	+3.598%
2024-10-29	57.93	58.87	57.93	58.87	+0.495%	5	1,631	+4.179%
2024-10-28	58.37	58.58	56.57	58.58	+2.772%	18	1,636	+4.694%
2024-10-25	57.00	57.00	57.00	57.00	+3.167%	2	1,653	+7.596%
2024-10-24	55.25	55.25	55.25	55.25	+0.913%	1	1,653	+11.005%
2024-10-23	55.75	55.75	54.75	54.75	-3.863%	2	1,654	+12.018%
2024-10-22	55.07	56.95	55.07	56.95	+1.244%	3	1,654	+7.691%
2024-10-21	55.25	56.25	55.25	56.25	0.000%	2	1,653	+9.031%
2024-10-18	56.50	56.50	56.18	56.25	+1.810%	3,004	1,653	+9.031%
2024-10-17	56.50	57.13	55.25	55.25	+2.791%	4	170	+11.005%
2024-10-16	53.75	53.75	53.75	53.75	-7.804%	1	172	+14.102%
2024-10-14	58.30	58.30	58.30	58.30	+2.424%	1	172	+5.197%
2024-10-11	56.70	56.92	56.02	56.92	+3.491%	22	171	+7.748%
2024-10-10	55.00	55.00	55.00	55.00	+2.804%	10	178	+11.509%
2024-10-08	52.50	53.50	52.50	53.50	+3.382%	7	178	+14.636%
2024-10-07	53.03	53.41	51.75	51.75	-0.116%	6	172	+18.512%
2024-10-04	52.75	52.75	51.81	51.81	+4.141%	4	176	+18.375%
2024-10-03	48.75	49.75	48.75	49.75	+0.505%	3	175	+23.276%
2024-10-02	48.50	49.50	48.50	49.50	0.000%	3	175	+23.899%
2024-10-01	48.75	49.50	47.75	49.50	-0.562%	5	175	+23.899%
2024-09-30	49.78	49.78	49.78	49.78	+2.113%	2	177	+23.202%
2024-09-24	48.46	48.75	47.75	48.75	+0.247%	4	179	+25.805%
2024-09-23	48.63	48.63	48.63	48.63	+0.268%	1	182	+26.116%
2024-09-20	48.73	48.73	47.00	48.50	-0.696%	16	181	+26.454%
2024-09-19	48.25	49.90	48.25	48.84	+12.821%	20	176	+25.573%
2024-09-16	43.24	43.29	43.21	43.29	-5.583%	19	185	+41.672%
2024-09-13	45.85	45.85	45.85	45.85	+3.452%	2	185	+33.762%
2024-09-12	44.32	44.32	44.32	44.32	+9.432%	4	186	+38.380%
2024-09-11	35.50	40.50	35.50	40.50	+10.204%	4	186	+51.432%
2024-09-10	36.75	36.75	36.75	36.75	+4.880%	1	186	+66.884%
2024-09-09	36.00	36.00	35.04	35.04	+3.363%	2	186	+75.029%
2024-09-06	36.50	36.50	33.83	33.90	-12.516%	10	185	+80.914%
2024-09-05	40.25	40.25	38.50	38.75	-0.895%	6	186	+58.271%
2024-09-04	38.75	40.25	38.75	39.10	-1.610%	7	186	+56.854%
2024-09-03	42.16	42.16	39.74	39.74	-12.177%	6	186	+54.328%
2024-08-30	44.25	45.25	44.25	45.25	-1.093%	6	181	+35.536%
2024-08-29	47.65	47.65	45.75	45.75	-1.613%	2	181	+34.055%
2024-08-26	46.50	46.50	46.50	46.50	-2.290%	1	181	+31.892%
2024-08-22	47.10	47.59	47.10	47.59	-6.227%	2	181	+28.872%
2024-08-21	50.75	50.75	50.75	50.75	+6.305%	1	179	+20.847%
2024-08-19	47.50	47.74	47.50	47.74	-2.869%	8	178	+28.467%
2024-08-16	46.00	49.15	46.00	49.15	+8.022%	38	171	+24.781%
2024-08-15	45.40	45.50	45.40	45.50	+7.463%	4	167	+34.791%
2024-08-14	42.27	42.34	42.27	42.34	+8.010%	2	163	+44.851%
2024-08-13	39.20	39.20	39.20	39.20	+9.804%	1	164	+56.454%
2024-08-09	36.50	36.50	35.70	35.70	+2.734%	4	163	+71.793%
2024-08-08	34.75	34.75	34.75	34.75	+2.206%	1	163	+76.489%
2024-08-07	34.75	34.75	34.00	34.00	+1.493%	2	163	+80.382%
2024-08-06	34.00	35.00	33.50	33.50	+1.824%	4	163	+83.075%
2024-08-05	32.25	32.90	31.18	32.90	-15.402%	6	161	+86.413%
2024-08-02	37.01	38.89	37.01	38.89	-12.607%	4	157	+57.701%
2024-08-01	47.00	47.00	44.50	44.50	-6.276%	8	156	+37.820%
2024-07-31	48.50	48.50	47.48	47.48	+10.779%	5	149	+29.170%
2024-07-30	45.20	45.20	42.86	42.86	-8.419%	11	145	+43.094%
2024-07-29	46.37	46.80	46.37	46.80	+2.295%	8	146	+31.047%
2024-07-25	45.75	45.75	45.75	45.75	-2.076%	1	140	+34.055%
2024-07-24	50.29	50.29	46.72	46.72	-29.115%	9	140	+31.271%
2024-07-15	65.91	65.91	65.91	65.91	+2.984%	1	136	-6.949%
2024-07-12	64.00	64.00	64.00	64.00	+1.992%	2	135	-4.172%
2024-07-11	68.75	68.75	62.16	62.75	-8.059%	5	135	-2.263%
2024-07-10	68.06	68.25	68.06	68.25	+2.632%	3	133	-10.139%
2024-07-09	67.62	67.62	66.50	66.50	+0.758%	7	133	-7.774%
2024-07-08	65.73	66.00	65.73	66.00	+1.351%	4	126	-7.076%
2024-07-05	65.16	65.42	63.17	65.12	+15.913%	56	124	-5.820%
2024-07-01	56.06	56.18	55.65	56.18	+0.357%	4	103	+9.167%
2024-06-28	60.08	60.08	55.98	55.98	+3.667%	24	99	+9.557%
2024-06-24	54.02	54.50	53.70	54.00	-7.487%	120	85	+13.574%
2024-06-17	58.37	58.37	58.37	58.37	+33.662%	1	8	+5.071%
2024-05-22	43.67	43.67	43.67	43.67	+14.499%	2	9	+40.440%
2024-05-10	38.14	38.14	38.14	38.14	+10.231%	2	7	+60.802%
2024-04-30	34.60	34.60	34.60	34.60	+7.654%	1	6	+77.254%
2024-04-19	32.14	32.14	32.14	32.14	-6.841%	10	6	+90.821%
2024-04-18	36.85	36.85	34.50	34.50	-17.107%	6	15	+77.768%
2024-04-12	42.41	42.45	41.54	41.62	-7.264%	40	20	+47.357%
2024-04-11	44.88	44.88	44.88	44.88	+5.824%	6	15	+36.653%
2024-03-28	42.41	42.41	42.41	42.41	+0.736%	1	15	+44.612%
2024-03-20	42.10	42.10	42.10	42.10	+5.066%	1	15	+45.677%
2024-03-19	40.07	40.07	40.07	40.07	-1.909%	1	14	+53.057%
2024-03-04	40.85	40.85	40.85	40.85	+10.405%	6	13	+50.135%
2024-02-27	37.04	37.04	36.26	37.00	+17.015%	8	8	+65.757%
2024-02-21	31.62	31.62	31.62	31.62	0.000%	1	1	+93.960%