Dark

QQQ20261218C575
QQQ Dec 18 2026 575.00 Call (QQQ261218C00575000)
option OPRA

EOD

Sep 23, 2026

175.96+17.073%(+25.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	175.9600	175.9600	175.9600	175.9600	+17.073%	1	337	0.000%
2026-09-18	150.3000	150.3000	150.3000	150.3000	-0.285%	12	338	+17.073%
2026-09-17	150.7300	150.7300	150.7300	150.7300	+7.710%	1	336	+16.739%
2026-09-15	139.7200	139.9400	139.7200	139.9400	-3.149%	3	338	+25.740%
2026-09-10	144.4900	144.4900	144.4900	144.4900	-3.001%	3	339	+21.780%
2026-09-03	148.9600	148.9600	148.9600	148.9600	+4.131%	1	336	+18.126%
2026-09-02	143.0500	143.0500	143.0500	143.0500	-1.630%	1	337	+23.006%
2026-09-01	145.4200	145.4200	145.4200	145.4200	-3.632%	1	337	+21.001%
2026-08-21	150.7700	150.9000	150.7700	150.9000	-2.582%	10	338	+16.607%
2026-08-19	154.9000	154.9000	154.9000	154.9000	-0.463%	10	338	+13.596%
2026-08-18	155.6600	155.6600	155.6200	155.6200	+0.777%	10	328	+13.070%
2026-08-06	154.4200	154.4200	154.4200	154.4200	+0.961%	1	318	+13.949%
2026-08-04	152.9500	152.9500	152.9500	152.9500	+19.904%	1	319	+15.044%
2026-07-27	127.5600	127.5600	127.5600	127.5600	-16.812%	1	318	+37.943%
2026-07-08	153.3400	153.3400	153.3400	153.3400	-14.550%	1	319	+14.752%
2026-06-30	179.4500	179.4500	179.4500	179.4500	+11.842%	2	320	-1.945%
2026-06-24	160.4500	160.4500	160.4500	160.4500	-3.040%	1	321	+9.667%
2026-06-23	166.3000	166.3000	165.4800	165.4800	-11.109%	6	321	+6.333%
2026-06-18	183.7500	187.3300	183.7500	186.1600	+2.348%	10	323	-5.479%
2026-06-16	181.8900	181.8900	181.8900	181.8900	+22.683%	1	323	-3.260%
2026-06-10	154.9900	154.9900	148.1800	148.2600	-3.407%	44	323	+18.683%
2026-06-09	156.3700	156.3700	153.4900	153.4900	-9.413%	2	320	+14.639%
2026-06-05	172.0400	172.0400	169.4400	169.4400	-11.102%	2	319	+3.848%
2026-06-02	190.1800	190.6000	189.8200	190.6000	-0.340%	7	320	-7.681%
2026-06-01	191.2500	191.2500	191.2500	191.2500	+4.829%	1	324	-7.995%
2026-05-28	182.4400	182.4400	182.4400	182.4400	+4.911%	1	324	-3.552%
2026-05-27	176.2700	176.2700	173.9000	173.9000	0.000%	12	324	+1.185%
2026-05-26	173.9000	173.9000	173.9000	173.9000	+3.518%	1	325	+1.185%
2026-05-22	167.9900	167.9900	167.9900	167.9900	+5.349%	1	325	+4.744%
2026-05-20	160.7500	160.7500	159.4600	159.4600	+3.384%	2	325	+10.347%
2026-05-18	154.2400	154.2400	154.2400	154.2400	-5.871%	1	325	+14.082%
2026-05-15	163.8600	163.8600	163.8600	163.8600	-3.934%	1	325	+7.384%
2026-05-14	170.5700	170.5700	170.5700	170.5700	+3.051%	1	324	+3.160%
2026-05-13	165.5200	165.5200	165.5200	165.5200	+10.046%	1	323	+6.307%
2026-05-12	150.4100	150.4100	150.4100	150.4100	-5.823%	1	323	+16.987%
2026-05-08	157.1800	159.7100	157.1800	159.7100	+8.249%	2	323	+10.175%
2026-05-07	147.5400	147.5400	147.5400	147.5400	+0.820%	1	324	+19.263%
2026-05-06	143.2700	146.3400	143.2700	146.3400	+8.585%	7	325	+20.241%
2026-05-05	134.3000	134.7700	134.3000	134.7700	+5.281%	2	329	+30.563%
2026-05-01	124.2600	128.8500	124.2600	128.0100	+4.073%	9	328	+37.458%
2026-04-30	120.7600	123.0000	120.7600	123.0000	+6.291%	3	328	+43.057%
2026-04-29	115.7200	115.7200	115.7200	115.7200	+0.530%	1	330	+52.057%
2026-04-28	113.9800	115.1100	113.9800	115.1100	-3.649%	3	330	+52.862%
2026-04-27	119.4700	119.4700	119.4700	119.4700	-0.209%	1	328	+47.284%
2026-04-24	119.2100	119.7200	119.2100	119.7200	+5.994%	31	329	+46.976%
2026-04-23	113.0200	113.0200	112.9500	112.9500	+1.510%	3	300	+55.786%
2026-04-22	110.5500	111.2700	110.5500	111.2700	+4.538%	3	301	+58.138%
2026-04-21	106.4400	106.4400	106.4400	106.4400	+1.526%	1	304	+65.314%
2026-04-20	104.9400	104.9400	104.8400	104.8400	-2.019%	2	304	+67.837%
2026-04-17	105.6300	107.4500	105.4500	107.0000	+5.315%	5	303	+64.449%
2026-04-16	101.6000	101.6000	101.6000	101.6000	+3.147%	1	305	+73.189%
2026-04-15	91.2700	98.5000	91.2700	98.5000	+9.639%	9	306	+78.640%
2026-04-14	85.4000	89.8400	85.4000	89.8400	+11.602%	5	311	+95.859%
2026-04-13	75.0500	80.5000	75.0500	80.5000	+2.274%	2	311	+118.584%
2026-04-10	78.7100	78.7100	78.7100	78.7100	+5.651%	1	313	+123.555%
2026-04-08	74.9700	74.9700	74.5000	74.5000	+15.165%	4	313	+136.188%
2026-04-07	61.9100	65.0900	61.9100	64.6900	+0.404%	11	314	+172.005%
2026-04-06	64.4300	64.4300	64.4300	64.4300	+7.959%	1	324	+173.103%
2026-04-02	57.3700	59.6800	57.3700	59.6800	-3.742%	3	323	+194.839%
2026-04-01	62.4400	62.4400	62.0000	62.0000	+7.995%	2	323	+183.806%
2026-03-31	51.1800	57.4100	51.1800	57.4100	+17.044%	3	323	+206.497%
2026-03-30	51.2300	51.7100	49.0500	49.0500	-15.794%	12	323	+258.736%
2026-03-26	61.4300	61.4300	58.2500	58.2500	-12.930%	10	328	+202.077%
2026-03-25	66.9200	66.9200	66.9000	66.9000	-3.741%	2	325	+163.019%
2026-03-23	68.0600	69.5000	68.0600	69.5000	+12.097%	2	325	+153.180%
2026-03-20	65.9300	65.9300	62.0000	62.0000	-11.429%	8	325	+183.806%
2026-03-19	70.0000	70.0000	70.0000	70.0000	-5.252%	1	329	+151.371%
2026-03-18	73.8800	73.8800	73.8800	73.8800	-2.559%	1	328	+138.170%
2026-03-17	75.8200	75.8200	75.8200	75.8200	+4.956%	8	328	+132.076%
2026-03-13	72.2400	72.2400	72.2400	72.2400	-3.783%	1	328	+143.577%
2026-03-12	75.0800	75.0800	75.0800	75.0800	-6.733%	1	328	+134.363%
2026-03-11	80.5000	80.5000	80.5000	80.5000	-3.489%	10	329	+118.584%
2026-03-10	83.2300	83.4100	83.2300	83.4100	+4.432%	2	328	+110.958%
2026-03-09	79.8700	79.8700	79.8700	79.8700	+5.397%	17	327	+120.308%
2026-03-03	74.4800	76.2900	73.7700	75.7800	-6.444%	20	328	+132.198%
2026-03-02	79.8900	81.0000	79.8900	81.0000	+0.285%	2	310	+117.235%
2026-02-24	80.7100	80.7700	80.7100	80.7700	-1.138%	2	311	+117.853%
2026-02-20	81.7000	81.7000	81.7000	81.7000	+4.010%	1	310	+115.373%
2026-02-18	78.5500	78.5500	78.5500	78.5500	+7.206%	1	309	+124.010%
2026-02-17	73.2700	73.2700	73.2700	73.2700	-5.103%	2	309	+140.153%
2026-02-13	77.2100	77.2100	77.2100	77.2100	-1.266%	1	312	+127.898%
2026-02-12	83.3000	83.3000	78.2000	78.2000	-3.695%	3	312	+125.013%
2026-02-06	81.2000	81.2000	81.2000	81.2000	+5.798%	1	312	+116.700%
2026-02-05	76.7500	76.7500	76.7500	76.7500	-4.063%	1	313	+129.264%
2026-02-04	78.8500	80.0000	78.8500	80.0000	-16.805%	5	314	+119.950%
2026-01-29	95.5700	96.1600	92.5900	96.1600	-5.974%	9	310	+82.987%
2026-01-28	103.0200	103.0200	102.2700	102.2700	+7.336%	3	304	+72.054%
2026-01-26	95.2800	95.2800	95.2800	95.2800	+12.757%	1	303	+84.677%
2026-01-21	84.5000	84.5000	84.5000	84.5000	+1.672%	1	304	+108.237%
2026-01-20	86.3500	86.3500	83.1100	83.1100	-10.625%	66	304	+111.719%
2026-01-15	92.9900	92.9900	92.9900	92.9900	+4.979%	1	239	+89.225%
2026-01-14	88.5400	88.5800	88.5400	88.5800	-7.498%	2	240	+98.645%
2026-01-13	95.7600	95.7600	95.7600	95.7600	+0.272%	1	240	+83.751%
2026-01-09	95.6000	95.6000	95.5000	95.5000	-1.850%	3	240	+84.251%
2026-01-07	97.3000	97.3000	97.3000	97.3000	+2.518%	3	242	+80.843%
2026-01-06	93.3600	94.9100	93.3600	94.9100	+10.002%	2	245	+85.397%
2026-01-02	86.2900	86.2900	86.2800	86.2800	-2.531%	2	246	+103.941%
2025-12-31	90.0000	90.0000	88.5200	88.5200	-4.817%	44	263	+98.780%
2025-12-29	92.0000	93.0000	92.0000	93.0000	-2.963%	4	263	+89.204%
2025-12-26	96.0900	96.0900	95.0000	95.8400	+0.146%	25	266	+83.598%
2025-12-24	95.0000	95.7000	94.6900	95.7000	+1.281%	3	274	+83.866%
2025-12-23	93.6400	94.4900	93.6400	94.4900	+2.428%	4	274	+86.221%
2025-12-22	92.2500	92.2500	92.2500	92.2500	+1.485%	5	277	+90.743%
2025-12-19	90.3500	90.9000	90.1000	90.9000	+3.295%	6	282	+93.575%
2025-12-18	87.4000	88.0000	87.4000	88.0000	+10.165%	5	277	+99.955%
2025-12-17	84.7100	85.1500	79.8800	79.8800	-8.979%	9	275	+120.280%
2025-12-16	87.7600	87.7600	87.7600	87.7600	-0.375%	2	269	+100.501%
2025-12-15	87.7900	88.0900	87.7900	88.0900	-3.198%	2	267	+99.750%
2025-12-12	90.0000	91.0000	89.5600	91.0000	-8.882%	5	266	+93.363%
2025-12-11	98.9600	99.8700	98.9600	99.8700	-2.088%	24	265	+76.189%
2025-12-10	98.7900	102.0000	98.7900	102.0000	+2.000%	3	268	+72.510%
2025-12-09	99.0500	100.0000	99.0500	100.0000	-0.744%	3	270	+75.960%
2025-12-08	102.0000	102.0000	100.7500	100.7500	+0.209%	2	271	+74.650%
2025-12-05	102.0000	102.0000	99.4400	100.5400	+3.341%	45	273	+75.015%
2025-12-04	97.2900	97.2900	97.2900	97.2900	-1.228%	1	255	+80.861%
2025-12-03	95.6300	98.5000	95.6300	98.5000	+1.662%	3	255	+78.640%
2025-12-02	96.9300	98.0500	96.8900	96.8900	+2.551%	23	254	+81.608%
2025-12-01	93.0000	95.5300	92.2500	94.4800	-0.085%	19	265	+86.240%
2025-11-28	94.5600	94.5600	94.5600	94.5600	+0.254%	1	269	+86.083%
2025-11-26	91.2600	94.3700	91.2600	94.3200	+4.649%	10	270	+86.556%
2025-11-25	89.5200	90.1300	89.5200	90.1300	+2.397%	2	270	+95.229%
2025-11-24	87.4200	88.0200	87.4200	88.0200	+12.500%	8	270	+99.909%
2025-11-21	78.2400	78.2400	78.2400	78.2400	+0.385%	1	273	+124.898%
2025-11-20	93.5000	94.3100	76.9400	77.9400	-7.763%	22	272	+125.763%
2025-11-19	90.1000	90.1000	84.5000	84.5000	-2.706%	44	263	+108.237%
2025-11-18	84.9000	88.1400	84.9000	86.8500	-5.196%	5	229	+102.602%
2025-11-17	91.6100	91.6100	91.6100	91.6100	+0.120%	1	226	+92.075%
2025-11-14	91.5000	91.5000	91.5000	91.5000	-2.452%	1	227	+92.306%
2025-11-13	100.3500	100.3500	92.3000	93.8000	-6.695%	7	226	+87.591%
2025-11-12	100.5300	100.5300	100.5300	100.5300	-4.212%	1	222	+75.032%
2025-11-10	99.8600	104.9500	99.8600	104.9500	+14.412%	4	223	+67.661%
2025-11-07	89.5900	91.7300	87.4000	91.7300	-5.821%	9	226	+91.824%
2025-11-06	98.7600	98.7600	96.5000	97.4000	-5.105%	6	220	+80.657%
2025-11-04	103.2700	103.2700	102.6400	102.6400	-8.275%	6	218	+71.434%
2025-11-03	111.9000	111.9000	111.9000	111.9000	+4.982%	2	222	+57.248%
2025-10-30	106.5900	106.5900	106.5900	106.5900	-5.939%	1	222	+65.081%
2025-10-29	113.2200	113.3200	113.2200	113.3200	+2.803%	2	223	+55.277%
2025-10-28	107.8000	110.2300	107.8000	110.2300	+5.767%	8	223	+59.630%
2025-10-27	104.2000	104.2200	104.2000	104.2200	+6.914%	8	228	+68.835%
2025-10-24	96.7300	97.5800	96.7300	97.4800	+11.304%	38	228	+80.509%
2025-10-22	90.1000	90.1000	87.0200	87.5800	-5.564%	5	263	+100.913%
2025-10-21	92.7400	92.7400	92.7400	92.7400	-1.077%	6	258	+89.735%
2025-10-20	93.4300	93.7500	93.4300	93.7500	+8.721%	2	258	+87.691%
2025-10-16	86.2300	86.2300	86.2300	86.2300	-1.721%	1	256	+104.059%
2025-10-14	82.6200	87.8000	82.6000	87.7400	+8.994%	5	257	+100.547%
2025-10-10	86.0000	88.2000	80.5000	80.5000	-14.498%	20	255	+118.584%
2025-10-08	93.7000	94.1500	93.7000	94.1500	+5.703%	3	246	+86.893%
2025-10-07	88.9800	89.0700	88.9800	89.0700	-3.510%	2	244	+97.552%
2025-10-06	90.6300	92.3600	90.6300	92.3100	+4.423%	41	244	+90.619%
2025-10-02	88.4000	88.4000	88.4000	88.4000	+1.493%	1	208	+99.050%
2025-10-01	87.1000	87.1000	87.1000	87.1000	+4.587%	1	207	+102.021%
2025-09-30	83.2800	83.2800	83.2800	83.2800	-3.889%	10	207	+111.287%
2025-09-29	86.6500	86.6500	86.6500	86.6500	+5.298%	10	207	+103.070%
2025-09-26	82.5100	82.5100	82.2900	82.2900	+0.354%	11	216	+113.829%
2025-09-25	79.8100	82.0000	78.9000	82.0000	-1.914%	76	206	+114.585%
2025-09-24	82.9200	83.6000	82.9200	83.6000	-1.832%	3	199	+110.478%
2025-09-23	85.1600	85.1600	85.1600	85.1600	-2.295%	8	196	+106.623%
2025-09-22	85.0000	87.1600	85.0000	87.1600	+3.725%	2	196	+101.882%
2025-09-19	82.1700	84.0300	82.1700	84.0300	+1.953%	2	197	+109.401%
2025-09-18	81.0200	83.3900	81.0200	82.4200	+7.178%	20	196	+113.492%
2025-09-17	76.9000	76.9000	76.9000	76.9000	-1.851%	1	195	+128.817%
2025-09-16	77.8700	78.3500	77.8700	78.3500	+0.616%	5	196	+124.582%
2025-09-15	76.1900	77.8700	76.1900	77.8700	+3.841%	12	197	+125.966%
2025-09-12	72.9700	74.9900	72.9700	74.9900	+3.434%	68	209	+134.645%
2025-09-11	72.5000	72.5000	72.5000	72.5000	+1.102%	1	182	+142.703%
2025-09-10	71.1800	71.7100	71.1800	71.7100	+2.825%	3	184	+145.377%
2025-09-09	68.0000	69.7400	68.0000	69.7400	+1.944%	39	186	+152.309%
2025-09-08	69.8700	69.8700	68.3300	68.4100	+2.487%	9	183	+157.214%
2025-09-05	70.6000	70.6000	64.7000	66.7500	+0.603%	33	187	+163.610%
2025-09-04	64.4600	66.3800	64.4600	66.3500	+8.486%	52	160	+165.200%
2025-09-02	60.0600	61.4700	59.2400	61.1600	-11.491%	18	163	+187.704%
2025-08-28	67.8500	69.1500	67.8500	69.1000	+5.982%	32	159	+154.645%
2025-08-27	65.2000	65.2000	65.2000	65.2000	-0.046%	1	129	+169.877%
2025-08-26	65.2300	65.2300	65.2300	65.2300	+0.354%	1	128	+169.753%
2025-08-22	65.0000	65.0000	65.0000	65.0000	+10.169%	1	127	+170.708%
2025-08-20	59.7000	60.4000	59.0000	59.0000	-8.612%	23	126	+198.237%
2025-08-19	66.7000	66.7000	64.5600	64.5600	-7.028%	19	113	+172.553%
2025-08-18	69.4800	69.7300	69.4400	69.4400	-2.431%	4	101	+153.399%
2025-08-15	71.1700	71.1700	71.1700	71.1700	-1.563%	1	97	+147.239%
2025-08-13	72.3000	72.3000	72.3000	72.3000	+2.539%	1	97	+143.375%
2025-08-12	70.5100	70.5100	70.5100	70.5100	+0.743%	1	97	+149.553%
2025-08-11	70.0800	70.0800	69.9900	69.9900	+0.633%	2	97	+151.407%
2025-08-08	68.8200	69.5500	68.8200	69.5500	+2.445%	15	97	+152.998%
2025-08-07	67.8900	67.8900	67.8900	67.8900	+14.544%	1	92	+159.184%
2025-08-01	60.3400	60.3400	58.3400	59.2700	-12.193%	5	91	+196.879%
2025-07-31	68.5000	68.5000	67.5000	67.5000	+0.044%	2	94	+160.681%
2025-07-30	67.3900	67.4700	67.3900	67.4700	+1.765%	8	92	+160.797%
2025-07-28	66.7700	66.7700	66.3000	66.3000	+2.362%	23	84	+165.400%
2025-07-24	64.7700	64.7700	64.7700	64.7700	+4.031%	1	63	+171.669%
2025-07-22	62.2600	62.2600	62.2600	62.2600	-5.480%	1	62	+182.621%
2025-07-21	63.4800	65.8700	63.4800	65.8700	+4.605%	2	61	+167.132%
2025-07-15	62.9700	62.9700	62.9700	62.9700	+9.456%	1	60	+179.435%
2025-07-02	56.9900	57.6800	56.9900	57.5300	+2.622%	10	60	+205.858%
2025-07-01	55.0900	56.3400	55.0900	56.0600	-3.644%	11	57	+213.878%
2025-06-30	58.4200	58.6900	58.1800	58.1800	+3.303%	3	54	+202.441%
2025-06-27	57.6100	57.6500	56.3200	56.3200	+1.386%	3	52	+212.429%
2025-06-26	55.5500	55.5500	55.5500	55.5500	+13.599%	1	51	+216.760%
2025-06-17	48.9000	48.9000	48.9000	48.9000	-2.783%	1	50	+259.836%
2025-06-16	50.3000	50.3000	50.3000	50.3000	+5.318%	1	50	+249.821%
2025-06-13	47.3800	47.7600	47.3800	47.7600	-3.379%	4	49	+268.425%
2025-06-10	49.4300	49.4300	49.4300	49.4300	-1.298%	1	48	+255.978%
2025-06-09	50.0000	50.0800	50.0000	50.0800	+8.751%	2	48	+251.358%
2025-05-28	46.0500	46.0500	46.0500	46.0500	+0.590%	22	48	+282.106%
2025-05-20	45.7800	45.7800	45.7800	45.7800	+0.351%	3	26	+284.360%
2025-05-16	45.6200	45.6200	45.6200	45.6200	+0.640%	2	23	+285.708%
2025-05-15	45.3300	45.3300	45.3300	45.3300	+4.111%	1	22	+288.176%
2025-05-13	43.5400	43.5400	43.5400	43.5400	+9.977%	1	21	+304.134%
2025-05-12	39.7600	39.7600	39.5900	39.5900	0.000%	20	20	+344.456%