Dark

QQQ20261218C565
QQQ Dec 18 2026 565.00 Call (QQQ261218C00565000)
option OPRA

EOD

Sep 23, 2026

182.68+14.154%(+22.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	182.6800	182.6800	182.6800	182.6800	+14.154%	1	570	0.000%
2026-09-18	160.0300	160.0300	160.0300	160.0300	+6.886%	1	570	+14.154%
2026-09-14	149.7200	149.7200	149.7200	149.7200	-2.962%	20	569	+22.014%
2026-09-10	154.0700	154.2900	154.0700	154.2900	-6.497%	6	571	+18.400%
2026-08-06	165.0100	165.0100	165.0100	165.0100	-1.551%	3	567	+10.708%
2026-08-05	167.6100	167.6100	167.6100	167.6100	+36.313%	1	568	+8.991%
2026-07-29	122.3300	122.9600	122.3300	122.9600	-27.764%	2	567	+48.569%
2026-06-26	170.2200	170.2200	170.2200	170.2200	-2.959%	4	569	+7.320%
2026-06-24	175.3400	175.5200	175.3400	175.4100	+0.712%	3	571	+4.145%
2026-06-23	175.4600	175.5900	174.1700	174.1700	-10.022%	11	574	+4.886%
2026-06-22	193.7700	193.7700	192.9200	193.5700	+22.126%	8	579	-5.626%
2026-06-10	158.5000	158.5000	158.5000	158.5000	+5.078%	1	583	+15.256%
2026-06-09	154.4500	154.4500	150.8400	150.8400	-19.337%	2	585	+21.108%
2026-05-26	187.0000	187.0000	187.0000	187.0000	+14.780%	1	584	-2.310%
2026-05-19	162.9200	162.9200	162.9200	162.9200	-8.426%	1	584	+12.129%
2026-05-14	177.9100	177.9100	177.9100	177.9100	+5.874%	1	584	+2.681%
2026-05-08	168.5000	169.2100	168.0400	168.0400	+6.604%	10	585	+8.712%
2026-05-07	158.0000	158.0000	157.6300	157.6300	+2.284%	2	585	+15.892%
2026-05-06	152.3600	154.1100	152.2400	154.1100	+8.666%	4	586	+18.539%
2026-05-05	141.8200	141.8200	141.8200	141.8200	+5.427%	1	587	+28.811%
2026-05-04	134.5200	134.5200	134.5200	134.5200	-1.767%	48	588	+35.801%
2026-05-01	136.9400	136.9400	136.9400	136.9400	+10.329%	1	600	+33.401%
2026-04-28	123.1400	124.1200	123.1400	124.1200	-2.819%	4	600	+47.180%
2026-04-27	126.4100	127.7200	126.4100	127.7200	-0.063%	4	600	+43.032%
2026-04-24	124.4100	127.8000	124.4100	127.8000	+8.784%	3	597	+42.942%
2026-04-23	121.4600	121.4600	117.4800	117.4800	-1.228%	69	597	+55.499%
2026-04-22	119.0000	119.2500	118.8000	118.9400	+2.720%	30	569	+53.590%
2026-04-21	115.7900	115.7900	115.7900	115.7900	+1.118%	1	572	+57.768%
2026-04-17	114.5100	114.5100	114.5100	114.5100	+6.580%	1	572	+59.532%
2026-04-16	107.4400	107.4400	107.4400	107.4400	+1.579%	3	572	+70.030%
2026-04-15	101.4400	105.7700	101.4400	105.7700	+9.188%	17	572	+72.714%
2026-04-14	96.2900	96.8700	96.0700	96.8700	+10.080%	10	571	+88.583%
2026-04-13	87.4900	88.0000	87.4900	88.0000	+3.105%	2	572	+107.591%
2026-04-10	85.3500	85.3500	85.3500	85.3500	+1.438%	2	574	+114.036%
2026-04-09	84.1800	84.1800	83.8500	84.1400	+1.276%	10	574	+117.114%
2026-04-08	83.0800	83.0800	83.0800	83.0800	+18.297%	10	571	+119.884%
2026-04-01	70.2300	70.2300	70.2300	70.2300	+9.222%	1	571	+160.117%
2026-03-31	57.4400	64.3000	57.1500	64.3000	+13.504%	27	571	+184.106%
2026-03-30	56.6500	56.6500	56.6500	56.6500	-0.176%	1	570	+222.471%
2026-03-27	60.9800	61.5000	56.5700	56.7500	-12.907%	31	569	+221.903%
2026-03-26	64.6500	65.1600	64.6500	65.1600	-11.202%	4	556	+180.356%
2026-03-25	73.3300	73.3800	73.3300	73.3800	+6.471%	2	556	+148.951%
2026-03-20	73.8000	73.8000	68.9200	68.9200	-15.519%	4	555	+165.061%
2026-03-16	81.0900	81.7200	81.0800	81.5800	-1.876%	5	556	+123.927%
2026-03-05	83.1400	83.1400	83.1400	83.1400	+3.821%	11	563	+119.726%
2026-03-03	80.0800	80.0800	80.0800	80.0800	-2.697%	11	563	+128.122%
2026-02-23	83.5900	83.5900	82.3000	82.3000	-1.248%	53	552	+121.968%
2026-02-19	83.3400	83.3400	83.3400	83.3400	-5.841%	3	501	+119.198%
2026-02-06	88.5100	88.5100	88.5100	88.5100	-3.605%	1	499	+106.395%
2026-02-04	91.8200	91.8200	91.8200	91.8200	-10.889%	1	500	+98.954%
2026-02-02	103.0400	103.0400	103.0400	103.0400	-2.100%	1	500	+77.290%
2026-01-29	103.1000	105.2500	103.1000	105.2500	-3.688%	2	500	+73.568%
2026-01-28	109.2700	109.2800	109.0200	109.2800	+2.726%	6	499	+67.167%
2026-01-27	107.0000	107.0000	106.3800	106.3800	+3.472%	2	501	+71.724%
2026-01-26	102.8100	102.8100	102.8100	102.8100	+7.340%	2	501	+77.687%
2026-01-21	95.3300	95.7800	95.3300	95.7800	+4.222%	2	501	+90.729%
2026-01-20	93.8200	93.8200	91.9000	91.9000	-11.182%	2	502	+98.781%
2026-01-15	103.4700	103.4700	103.4700	103.4700	+7.748%	3	501	+76.554%
2026-01-14	96.0300	96.0300	96.0300	96.0300	-6.767%	3	501	+90.232%
2026-01-13	103.0000	103.0000	103.0000	103.0000	-1.671%	2	501	+77.359%
2026-01-07	101.4800	104.7500	101.4800	104.7500	+6.173%	7	501	+74.396%
2026-01-05	98.6600	98.6600	98.6600	98.6600	+5.496%	10	491	+85.161%
2026-01-02	93.5200	93.5200	93.5200	93.5200	-2.196%	1	491	+95.338%
2025-12-31	95.7900	95.7900	95.6200	95.6200	-4.275%	4	491	+91.048%
2025-12-30	99.8900	99.8900	99.8900	99.8900	+0.342%	1	491	+82.881%
2025-12-29	99.5500	99.5500	99.5500	99.5500	-3.471%	10	491	+83.506%
2025-12-24	102.9300	103.1300	102.9300	103.1300	+17.193%	2	501	+77.136%
2025-12-17	88.0000	88.0000	88.0000	88.0000	-5.142%	1	501	+107.591%
2025-12-16	92.7700	92.7700	92.7700	92.7700	-6.208%	1	501	+96.917%
2025-12-15	98.9100	98.9100	98.9100	98.9100	-0.593%	10	501	+84.693%
2025-12-12	99.5000	99.5000	99.5000	99.5000	-6.844%	3	491	+83.598%
2025-12-11	104.6900	106.8100	104.6900	106.8100	-0.707%	19	488	+71.033%
2025-12-05	107.3300	107.5700	107.3300	107.5700	+2.839%	20	478	+69.824%
2025-12-04	104.6000	104.6000	104.6000	104.6000	-0.381%	2	478	+74.646%
2025-12-03	105.1200	105.1200	105.0000	105.0000	-1.556%	2	478	+73.981%
2025-12-02	105.1100	106.6600	105.1100	106.6600	+3.775%	2	477	+71.273%
2025-12-01	102.5800	102.7800	102.4900	102.7800	+1.632%	24	475	+77.739%
2025-11-26	101.1300	101.1300	101.1300	101.1300	+5.070%	1	466	+80.639%
2025-11-25	91.3000	96.2500	91.3000	96.2500	+0.522%	4	466	+89.797%
2025-11-24	94.2500	95.7500	94.1300	95.7500	+8.192%	3	467	+90.789%
2025-11-21	82.4100	88.5000	82.4100	88.5000	+3.376%	3	467	+106.418%
2025-11-20	85.6100	85.6100	85.6100	85.6100	-11.915%	1	467	+113.386%
2025-11-19	97.1900	97.1900	97.1900	97.1900	+6.802%	1	467	+87.962%
2025-11-18	91.2000	91.2000	91.0000	91.0000	-10.415%	2	466	+100.747%
2025-11-17	101.5800	101.5800	101.5800	101.5800	-0.781%	1	466	+79.839%
2025-11-14	96.2500	102.3800	96.2500	102.3800	+2.003%	4	466	+78.433%
2025-11-13	101.5200	101.6400	100.2300	100.3700	-7.833%	4	466	+82.007%
2025-11-12	108.9000	108.9000	108.9000	108.9000	+0.787%	1	462	+67.750%
2025-11-11	108.0500	108.0500	108.0500	108.0500	-7.468%	1	462	+69.070%
2025-11-03	116.7700	116.7700	116.7700	116.7700	-0.222%	1	462	+56.444%
2025-10-31	117.0300	117.0300	117.0300	117.0300	+0.888%	1	462	+56.097%
2025-10-30	116.0000	116.0000	116.0000	116.0000	-3.654%	1	462	+57.483%
2025-10-29	120.4600	120.4600	120.4000	120.4000	+10.206%	6	461	+51.728%
2025-10-27	110.1400	110.4500	109.2500	109.2500	+4.246%	14	461	+67.213%
2025-10-24	103.6000	104.8000	103.6000	104.8000	+8.567%	54	461	+74.313%
2025-10-23	96.5300	96.5300	96.5300	96.5300	+0.994%	3	502	+89.247%
2025-10-22	95.0000	95.5800	93.5500	95.5800	-4.334%	13	500	+91.128%
2025-10-21	99.9100	99.9100	99.9100	99.9100	-0.893%	5	495	+82.845%
2025-10-20	99.2900	101.2600	99.2900	100.8100	+6.587%	18	490	+81.212%
2025-10-17	94.5800	94.5800	94.5800	94.5800	+8.091%	1	494	+93.149%
2025-10-14	87.5000	87.5000	87.5000	87.5000	-7.113%	5	494	+108.777%
2025-10-13	93.2900	94.7700	92.5500	94.2000	+7.657%	12	489	+93.928%
2025-10-10	92.0000	93.2300	87.5000	87.5000	-11.616%	19	482	+108.777%
2025-10-09	101.3600	101.4000	99.0000	99.0000	-0.602%	5	479	+84.525%
2025-10-08	99.6000	99.6000	99.6000	99.6000	+3.837%	1	479	+83.414%
2025-10-07	96.5000	96.5000	95.9200	95.9200	-3.052%	32	466	+90.450%
2025-10-06	97.3500	98.9400	97.3500	98.9400	+1.581%	3	466	+84.637%
2025-10-03	96.3000	97.4000	96.3000	97.4000	+1.058%	42	467	+87.556%
2025-10-02	95.6600	96.3800	95.6600	96.3800	+1.817%	3	470	+89.541%
2025-10-01	90.4200	94.6600	90.4200	94.6600	+4.102%	3	469	+92.985%
2025-09-30	90.9300	90.9300	90.9300	90.9300	-0.601%	1	468	+100.902%
2025-09-29	92.9100	92.9100	90.8800	91.4800	+3.707%	41	468	+99.694%
2025-09-25	88.2100	88.2100	88.2100	88.2100	-0.664%	2	434	+107.097%
2025-09-24	88.8000	88.8000	88.8000	88.8000	-5.280%	1	434	+105.721%
2025-09-23	93.7500	93.7500	93.7500	93.7500	-0.878%	1	433	+94.859%
2025-09-22	94.5800	94.5800	94.5800	94.5800	+5.972%	1	432	+93.149%
2025-09-19	89.2500	89.2500	89.2500	89.2500	+0.123%	1	432	+104.683%
2025-09-18	88.8000	89.1400	88.8000	89.1400	+7.268%	3	433	+104.936%
2025-09-17	83.1000	83.1000	83.1000	83.1000	-2.350%	1	430	+119.832%
2025-09-16	85.3900	85.3900	84.6200	85.1000	+1.057%	3	429	+114.665%
2025-09-15	84.2600	84.3700	84.2100	84.2100	+4.622%	3	428	+116.934%
2025-09-12	80.1500	80.4900	80.1500	80.4900	+5.010%	4	427	+126.960%
2025-09-10	78.0300	78.0300	76.6500	76.6500	+1.322%	124	425	+138.330%
2025-09-09	75.5800	75.6500	75.5700	75.6500	+0.532%	10	327	+141.481%
2025-09-08	75.2500	75.2500	75.2500	75.2500	+3.722%	1	327	+142.764%
2025-09-05	72.5500	72.5500	72.5500	72.5500	+2.183%	1	328	+151.799%
2025-09-04	71.0000	71.0000	71.0000	71.0000	+3.953%	1	328	+157.296%
2025-09-03	69.8000	69.8000	68.3000	68.3000	+5.597%	2	329	+167.467%
2025-09-02	66.3900	66.3900	64.6800	64.6800	-8.786%	21	328	+182.437%
2025-08-29	70.6900	71.3800	70.6900	70.9100	-6.017%	4	306	+157.622%
2025-08-28	75.4500	75.4500	75.4500	75.4500	+5.702%	1	306	+142.121%
2025-08-26	71.3800	71.3800	71.3800	71.3800	-2.219%	1	305	+155.926%
2025-08-22	68.6800	73.0000	68.6800	73.0000	+8.955%	2	305	+150.247%
2025-08-21	68.4100	68.4100	67.0000	67.0000	-2.361%	27	307	+172.657%
2025-08-20	67.4000	68.6400	67.2600	68.6200	-3.216%	24	280	+166.220%
2025-08-19	71.8600	71.8600	70.9000	70.9000	-7.320%	4	268	+157.659%
2025-08-15	76.5000	76.5000	76.5000	76.5000	-2.361%	1	266	+138.797%
2025-08-14	78.3500	78.3500	78.3500	78.3500	+5.309%	1	265	+133.159%
2025-08-11	74.4000	74.4000	74.4000	74.4000	+3.983%	3	265	+145.538%
2025-08-07	74.4000	74.4000	71.5500	71.5500	+1.217%	2	268	+155.318%
2025-08-06	66.7200	70.6900	66.7200	70.6900	+5.131%	5	267	+158.424%
2025-08-05	70.1600	70.6700	67.1800	67.2400	-2.154%	9	263	+171.684%
2025-08-04	68.3000	68.7200	68.3000	68.7200	+8.391%	2	259	+165.832%
2025-08-01	64.0900	65.2000	63.4000	63.4000	-15.467%	4	259	+188.139%
2025-07-31	76.6600	76.6600	75.0000	75.0000	-0.662%	3	258	+143.573%
2025-07-30	73.0000	75.5000	73.0000	75.5000	+3.072%	240	257	+141.960%
2025-07-29	74.2500	74.4000	72.5600	73.2500	+0.826%	204	307	+149.392%
2025-07-28	72.5400	72.8000	71.9400	72.6500	+0.512%	98	139	+151.452%
2025-07-25	71.5000	72.4100	71.4000	72.2800	+0.375%	166	139	+152.739%
2025-07-24	71.5500	72.0100	70.8000	72.0100	+2.754%	4	18	+153.687%
2025-07-23	69.9100	70.0800	69.9100	70.0800	+1.713%	3	17	+160.674%
2025-07-22	68.5500	68.9000	68.5500	68.9000	-0.577%	11	17	+165.138%
2025-07-18	69.9900	69.9900	69.3000	69.3000	+1.375%	4	9	+163.608%
2025-07-15	68.3600	68.3600	68.3600	68.3600	+1.741%	1	6	+167.232%
2025-07-03	67.1900	67.1900	67.1900	67.1900	+11.946%	1	4	+171.886%
2025-07-01	60.0200	60.0200	60.0200	60.0200	-5.747%	1	4	+204.365%
2025-06-30	63.6800	63.6800	63.6800	63.6800	+3.696%	1	3	+186.872%
2025-06-26	61.3000	61.4100	61.3000	61.4100	+17.061%	2	2	+197.476%
2025-06-13	52.0700	52.4800	51.9800	52.4600	-6.405%	86	2	+248.227%
2025-06-10	56.0600	56.1900	55.7300	56.0500	+21.032%	43	45	+225.923%
2025-05-30	46.3100	46.3100	46.3100	46.3100	-4.633%	2	2	+294.472%
2025-05-13	48.5600	48.5600	48.5600	48.5600	0.000%	1	1	+276.194%