Dark

QQQ20261218C595
QQQ Dec 18 2026 595.00 Call (QQQ261218C00595000)
option OPRA

EOD

Sep 23, 2026

154.95+1.050%(+1.61)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	158.0400	158.0400	152.9900	154.9500	+1.050%	7	458	0.000%
2026-09-22	153.3400	153.3400	153.3400	153.3400	+0.373%	3	465	+1.050%
2026-09-21	152.7700	152.7700	152.7600	152.7700	+20.102%	131	465	+1.427%
2026-09-14	120.3100	127.2000	120.3100	127.2000	-4.904%	2	358	+21.816%
2026-09-08	133.7600	133.7600	133.7600	133.7600	-4.122%	1	358	+15.842%
2026-08-28	139.5100	139.5100	139.5100	139.5100	+9.686%	1	358	+11.067%
2026-08-24	127.1900	127.1900	127.1900	127.1900	-3.935%	1	358	+21.826%
2026-08-21	132.4000	132.4000	132.4000	132.4000	-11.314%	1	359	+17.032%
2026-08-14	149.2900	149.2900	149.2900	149.2900	+4.765%	1	359	+3.791%
2026-08-05	142.5000	142.5000	142.5000	142.5000	+24.226%	1	360	+8.737%
2026-07-31	114.7100	114.7100	114.7100	114.7100	+5.017%	1	360	+35.080%
2026-07-27	109.2500	110.1600	108.9600	109.2300	-6.561%	5	360	+41.857%
2026-07-24	115.9400	116.9000	115.9400	116.9000	-8.543%	2	358	+32.549%
2026-07-17	126.7100	127.8200	126.7100	127.8200	-6.208%	13	357	+21.225%
2026-07-16	138.2600	138.2600	136.2800	136.2800	-7.751%	3	370	+13.700%
2026-07-14	145.6700	147.7300	145.6700	147.7300	+2.955%	5	369	+4.887%
2026-07-13	143.6400	143.6400	143.4900	143.4900	-4.366%	3	370	+7.987%
2026-07-10	150.0400	150.0400	150.0400	150.0400	-0.807%	1	373	+3.272%
2026-07-09	151.2600	151.2600	151.2600	151.2600	+9.498%	3	372	+2.440%
2026-07-07	136.9500	138.1400	136.9500	138.1400	-8.011%	2	370	+12.169%
2026-07-06	153.5000	153.5000	150.1700	150.1700	+6.398%	2	371	+3.183%
2026-07-02	141.1400	141.1400	141.1400	141.1400	-2.427%	1	369	+9.785%
2026-06-26	139.9000	144.6500	139.9000	144.6500	+0.229%	5	369	+7.121%
2026-06-25	144.3200	144.3200	144.3200	144.3200	-3.645%	10	372	+7.366%
2026-06-24	149.8500	149.8500	149.6400	149.7800	-3.368%	3	372	+3.452%
2026-06-23	155.0000	155.0000	155.0000	155.0000	-6.711%	1	374	-0.032%
2026-06-22	166.1500	166.1500	166.1500	166.1500	+2.467%	1	375	-6.741%
2026-06-17	162.4500	162.4500	162.1500	162.1500	-0.735%	3	374	-4.440%
2026-06-16	170.8000	170.8000	163.3500	163.3500	-4.913%	5	374	-5.142%
2026-06-15	171.7000	171.7900	171.5200	171.7900	+12.953%	4	376	-9.803%
2026-06-12	152.0900	152.0900	152.0900	152.0900	+5.780%	1	376	+1.880%
2026-06-11	143.7800	143.7800	143.7800	143.7800	+8.178%	1	376	+7.769%
2026-06-10	134.2500	134.2500	132.9100	132.9100	+2.919%	4	375	+16.583%
2026-06-09	155.3800	155.3800	129.1400	129.1400	-24.484%	4	375	+19.986%
2026-06-04	168.5400	171.0100	168.5400	171.0100	+6.396%	3	375	-9.391%
2026-05-28	157.6400	160.7300	157.6400	160.7300	+0.898%	2	372	-3.596%
2026-05-27	159.3000	159.3000	159.3000	159.3000	+0.170%	1	372	-2.731%
2026-05-26	157.7300	160.9700	157.7300	159.0300	+5.311%	37	372	-2.566%
2026-05-22	151.0800	152.0500	151.0100	151.0100	+6.308%	9	388	+2.609%
2026-05-20	142.0500	142.0500	142.0500	142.0500	+5.464%	1	394	+9.081%
2026-05-19	134.8000	134.8100	134.6900	134.6900	-5.481%	12	384	+15.042%
2026-05-15	142.5000	142.5000	142.5000	142.5000	-6.686%	1	384	+8.737%
2026-05-14	151.9600	152.7100	151.9600	152.7100	+2.380%	2	384	+1.467%
2026-05-13	141.6800	149.1600	141.4200	149.1600	+2.586%	11	391	+3.882%
2026-05-11	145.2500	145.4000	145.0000	145.4000	+1.416%	3	391	+6.568%
2026-05-08	142.6700	143.3700	142.6700	143.3700	+10.967%	2	393	+8.077%
2026-05-07	129.2000	129.2000	129.2000	129.2000	-1.027%	1	393	+19.930%
2026-05-06	126.8300	130.5400	125.4800	130.5400	+10.627%	40	394	+18.699%
2026-05-05	117.6700	118.4100	117.6100	118.0000	+5.048%	29	417	+31.314%
2026-05-04	112.5000	112.5000	112.3300	112.3300	-0.018%	5	398	+37.942%
2026-05-01	110.0000	112.6200	110.0000	112.3500	+5.721%	15	401	+37.917%
2026-04-30	99.6700	106.2700	99.6700	106.2700	+6.825%	11	401	+45.808%
2026-04-28	99.5100	99.5100	99.4200	99.4800	-3.754%	5	401	+55.760%
2026-04-27	103.4900	103.4900	103.2000	103.3600	-0.949%	5	401	+49.913%
2026-04-24	103.2600	104.3500	103.2600	104.3500	+7.622%	87	405	+48.491%
2026-04-23	96.9600	96.9600	96.9600	96.9600	+0.165%	3	438	+59.808%
2026-04-22	96.0700	96.8000	96.0700	96.8000	+5.966%	3	438	+60.072%
2026-04-21	91.7400	93.0100	89.6800	91.3500	+0.584%	135	414	+69.622%
2026-04-20	91.2500	91.2500	88.9900	90.8200	-1.111%	4	414	+70.612%
2026-04-17	89.0800	91.8400	89.0800	91.8400	+6.592%	5	413	+68.717%
2026-04-16	84.0200	86.9600	82.8700	86.1600	+2.755%	11	417	+79.840%
2026-04-15	78.8900	83.8500	78.8900	83.8500	+12.309%	115	424	+84.794%
2026-04-14	71.2200	74.8300	71.2200	74.6600	+12.491%	44	415	+107.541%
2026-04-13	66.3700	66.3700	66.3700	66.3700	+3.768%	4	423	+133.464%
2026-04-09	64.0000	64.0000	63.9400	63.9600	+2.402%	51	423	+142.261%
2026-04-08	62.4600	62.4600	62.4600	62.4600	+23.488%	1	440	+148.079%
2026-04-07	50.5800	50.5800	50.5800	50.5800	-2.261%	1	440	+206.346%
2026-04-06	51.3200	51.7500	50.8000	51.7500	+2.924%	4	440	+199.420%
2026-04-02	45.2900	50.2800	45.2900	50.2800	-0.179%	10	441	+208.174%
2026-04-01	49.9400	50.3700	49.9400	50.3700	+9.595%	2	441	+207.624%
2026-03-31	40.8700	45.9600	40.8700	45.9600	+21.781%	52	443	+237.141%
2026-03-30	42.3400	42.3400	37.4600	37.7400	-6.630%	49	444	+310.572%
2026-03-27	43.4100	43.4900	40.3200	40.4200	-13.743%	17	413	+283.350%
2026-03-26	50.2500	50.5000	46.8600	46.8600	-13.238%	138	406	+230.666%
2026-03-25	53.9700	54.0100	53.9700	54.0100	+3.965%	16	421	+186.891%
2026-03-24	52.4500	52.4800	51.9500	51.9500	-4.381%	12	420	+198.268%
2026-03-23	56.2900	57.6700	54.3300	54.3300	+5.454%	13	409	+185.202%
2026-03-20	53.7900	53.7900	50.8300	51.5200	-7.951%	8	408	+200.757%
2026-03-19	55.5500	55.9800	55.5500	55.9700	-9.081%	25	404	+176.845%
2026-03-18	61.5600	61.5600	61.5600	61.5600	-1.834%	1	393	+151.706%
2026-03-17	63.8200	63.8200	62.6000	62.7100	+1.210%	163	394	+147.090%
2026-03-16	62.0000	62.5500	61.8200	61.9600	+4.928%	26	334	+150.081%
2026-03-13	64.0000	64.0000	58.4000	59.0500	-3.101%	17	349	+162.405%
2026-03-12	62.0000	62.0000	60.9400	60.9400	-8.071%	3	349	+154.266%
2026-03-11	68.0500	68.0500	66.2900	66.2900	+1.656%	4	349	+133.746%
2026-03-10	67.6900	70.0000	65.2100	65.2100	-2.961%	7	349	+137.617%
2026-03-09	59.0000	67.2000	58.5200	67.2000	+4.445%	21	344	+130.580%
2026-03-05	66.5000	66.5000	64.3400	64.3400	-5.215%	13	344	+140.830%
2026-03-04	67.5000	67.8800	67.5000	67.8800	+9.484%	23	345	+128.270%
2026-03-03	60.0000	62.0000	58.2800	62.0000	-13.287%	14	345	+149.919%
2026-02-25	72.0000	72.0000	71.5000	71.5000	+6.589%	3	343	+116.713%
2026-02-24	66.8200	67.5100	66.8200	67.0800	+6.969%	8	343	+130.993%
2026-02-23	61.9000	63.0600	61.9000	62.7100	-5.713%	15	343	+147.090%
2026-02-20	67.8300	67.8300	66.5100	66.5100	+3.068%	4	337	+132.972%
2026-02-19	64.5300	64.5300	64.5300	64.5300	-4.963%	1	337	+140.121%
2026-02-18	63.7900	67.9000	63.7900	67.9000	+14.368%	18	336	+128.203%
2026-02-17	59.8000	59.8000	59.3700	59.3700	-6.900%	11	342	+160.990%
2026-02-13	66.0000	66.0000	63.5200	63.7700	-1.559%	4	330	+142.983%
2026-02-12	65.5000	65.5000	64.7800	64.7800	-8.412%	6	330	+139.194%
2026-02-10	70.7300	70.7300	70.7300	70.7300	-2.710%	1	331	+119.073%
2026-02-09	71.5000	72.7400	71.5000	72.7000	+6.302%	13	331	+113.136%
2026-02-06	68.3900	68.3900	68.3900	68.3900	+9.740%	2	332	+126.568%
2026-02-05	63.4600	63.4600	62.3200	62.3200	-8.015%	2	332	+148.636%
2026-02-04	70.9900	70.9900	65.8000	67.7500	-6.552%	9	333	+128.708%
2026-02-03	75.8100	75.8100	72.5000	72.5000	-11.043%	2	329	+113.724%
2026-02-02	81.5000	81.5000	81.5000	81.5000	-0.864%	5	329	+90.123%
2026-01-30	82.2100	82.2100	82.2100	82.2100	-5.484%	1	329	+88.481%
2026-01-28	87.2800	87.2800	86.9800	86.9800	+1.970%	3	329	+78.144%
2026-01-27	85.5000	85.5000	84.6000	85.3000	+8.524%	6	329	+81.653%
2026-01-23	78.6000	78.6000	78.6000	78.6000	+12.672%	1	330	+97.137%
2026-01-20	72.0000	74.4400	69.7500	69.7600	-11.134%	14	330	+122.119%
2026-01-16	78.5000	78.5000	78.5000	78.5000	-4.501%	1	331	+97.389%
2026-01-15	82.2000	82.2000	82.2000	82.2000	+9.629%	12	331	+88.504%
2026-01-14	76.4500	76.4500	74.9400	74.9800	-8.561%	4	326	+106.655%
2026-01-13	82.3800	82.3800	82.0000	82.0000	-1.820%	2	323	+88.963%
2026-01-12	82.0000	83.5200	82.0000	83.5200	+0.699%	5	324	+85.524%
2026-01-09	82.0000	82.9400	82.0000	82.9400	+5.107%	4	324	+86.822%
2026-01-08	78.8400	78.9100	78.8400	78.9100	-3.178%	2	326	+96.363%
2026-01-07	82.4300	83.0000	81.5000	81.5000	+0.617%	6	327	+90.123%
2026-01-06	79.9000	81.0000	79.5700	81.0000	+4.167%	8	332	+91.296%
2026-01-05	76.9800	77.7600	76.9800	77.7600	+4.727%	12	336	+99.267%
2026-01-02	72.8200	74.2500	71.3400	74.2500	-0.669%	8	336	+108.687%
2025-12-31	76.3900	77.0000	74.7500	74.7500	-4.056%	4	342	+107.291%
2025-12-30	77.9100	77.9100	77.9100	77.9100	-4.802%	8	342	+98.883%
2025-12-26	81.8400	81.8400	81.8400	81.8400	+0.171%	3	342	+89.333%
2025-12-24	80.6300	81.7000	80.6300	81.7000	+2.703%	2	344	+89.657%
2025-12-23	79.5500	79.5500	79.5500	79.5500	+1.260%	1	344	+94.783%
2025-12-22	78.7500	78.7500	78.5200	78.5600	+7.381%	55	344	+97.238%
2025-12-18	72.5500	73.1600	71.3800	73.1600	+8.129%	3	321	+111.796%
2025-12-17	69.5000	69.5000	67.6600	67.6600	-6.028%	14	320	+129.013%
2025-12-16	72.7100	72.7100	72.0000	72.0000	-4.724%	5	312	+115.208%
2025-12-15	75.5700	75.5700	75.5700	75.5700	-1.009%	1	317	+105.042%
2025-12-12	79.8000	79.8000	75.9500	76.3400	-5.683%	15	318	+102.974%
2025-12-11	83.4000	83.4000	80.9400	80.9400	-4.462%	13	308	+91.438%
2025-12-09	84.9200	84.9200	84.6800	84.7200	-2.216%	5	299	+82.897%
2025-12-05	87.0500	87.4300	86.6400	86.6400	+2.910%	47	299	+78.843%
2025-12-04	85.1600	85.1600	84.1900	84.1900	-1.532%	2	276	+84.048%
2025-12-03	84.1300	85.5000	84.1300	85.5000	+3.661%	5	275	+81.228%
2025-12-02	84.8300	84.8300	82.4800	82.4800	+0.255%	6	280	+87.864%
2025-12-01	78.7700	82.2700	78.7700	82.2700	+1.193%	8	282	+88.343%
2025-11-28	80.0000	81.3000	80.0000	81.3000	+3.699%	203	281	+90.590%
2025-11-26	78.4000	78.4000	78.4000	78.4000	+2.163%	1	478	+97.640%
2025-11-25	72.7900	77.3800	72.7900	76.7400	+0.974%	231	478	+101.916%
2025-11-24	72.6000	76.2500	72.0000	76.0000	+10.900%	411	366	+103.882%
2025-11-21	65.5000	71.3200	65.5000	68.5300	+4.674%	44	256	+126.105%
2025-11-20	80.5000	80.8600	65.4700	65.4700	-8.968%	35	220	+136.673%
2025-11-19	72.9000	76.4200	71.9200	71.9200	+0.028%	43	215	+115.448%
2025-11-18	73.5000	73.9300	70.0000	71.9000	-5.045%	39	173	+115.508%
2025-11-17	81.0000	81.0000	75.2700	75.7200	-6.183%	17	145	+104.635%
2025-11-14	74.8300	80.7100	74.1000	80.7100	+0.211%	10	134	+91.984%
2025-11-13	84.4000	84.4000	79.5500	80.5400	-9.536%	5	131	+92.389%
2025-11-12	89.0300	89.0300	89.0300	89.0300	+0.918%	10	126	+74.042%
2025-11-10	88.0000	88.2200	88.0000	88.2200	+13.759%	2	126	+75.640%
2025-11-07	78.4400	78.4400	74.6000	77.5500	-6.386%	20	126	+99.807%
2025-11-06	84.2100	84.2100	82.1300	82.8400	-8.160%	20	130	+87.047%
2025-11-05	90.2000	90.2000	90.2000	90.2000	+2.570%	1	120	+71.785%
2025-11-04	90.8500	93.1900	87.9400	87.9400	-7.558%	8	119	+76.200%
2025-10-31	97.1400	97.1400	95.1300	95.1300	+0.359%	2	111	+62.882%
2025-10-30	96.5900	97.0000	94.7900	94.7900	-2.278%	4	111	+63.467%
2025-10-29	98.9400	98.9400	96.3400	97.0000	0.000%	7	111	+59.742%
2025-10-28	93.9600	97.0000	93.5000	97.0000	+5.918%	6	108	+59.742%
2025-10-27	89.0200	91.5800	89.0200	91.5800	+9.323%	5	108	+69.196%
2025-10-24	83.0000	84.1100	82.7600	83.7700	+5.504%	5	108	+84.971%
2025-10-23	78.7000	79.7000	78.7000	79.4000	+4.350%	6	109	+95.151%
2025-10-22	76.1300	76.1300	73.6600	76.0900	-4.852%	8	111	+103.640%
2025-10-21	79.9700	79.9700	79.9700	79.9700	-0.535%	2	111	+93.760%
2025-10-20	79.0400	80.4000	79.0400	80.4000	+4.416%	2	113	+92.724%
2025-10-17	75.2000	77.0000	72.6400	77.0000	+3.886%	7	115	+101.234%
2025-10-16	78.2000	78.2000	72.4600	74.1200	-5.108%	10	117	+109.053%
2025-10-15	76.2000	78.1100	76.2000	78.1100	+7.842%	3	119	+98.374%
2025-10-14	73.0400	74.6000	68.4300	72.4300	-3.427%	10	121	+113.931%
2025-10-13	73.4500	75.1500	72.4900	75.0000	+9.489%	16	115	+106.600%
2025-10-10	82.1500	82.1500	68.3200	68.5000	-15.328%	103	116	+126.204%
2025-10-09	81.5400	81.5400	80.9000	80.9000	+2.005%	11	61	+91.533%
2025-10-08	79.3100	79.3100	79.3100	79.3100	+1.238%	1	52	+95.373%
2025-10-07	78.3400	78.3400	78.3400	78.3400	+0.307%	1	51	+97.792%
2025-10-06	77.9800	78.6300	77.9800	78.1000	+5.541%	5	51	+98.399%
2025-10-03	76.7300	76.7300	74.0000	74.0000	-1.987%	2	48	+109.392%
2025-10-02	75.3300	75.5000	75.3300	75.5000	+3.425%	2	47	+105.232%
2025-09-30	71.1300	73.0000	71.1300	73.0000	-1.044%	4	48	+112.260%
2025-09-29	73.7700	73.7700	73.7700	73.7700	+5.552%	1	46	+110.045%
2025-09-26	69.7300	69.8900	68.6500	69.8900	+0.590%	7	47	+121.706%
2025-09-25	67.0400	70.0500	67.0400	69.4800	-2.265%	19	41	+123.014%
2025-09-24	70.5100	71.0900	70.5100	71.0900	-1.972%	3	30	+117.963%
2025-09-22	72.8800	72.8800	72.5200	72.5200	+1.683%	2	28	+113.665%
2025-09-19	70.3900	71.4000	70.3900	71.3200	+1.523%	5	29	+117.260%
2025-09-18	69.9900	70.5400	69.9900	70.2500	+6.407%	21	26	+120.569%
2025-09-16	66.0200	66.0200	66.0200	66.0200	+6.450%	1	19	+134.702%
2025-09-12	61.7200	62.0200	61.7200	62.0200	+8.294%	2	18	+149.839%
2025-09-08	57.2700	57.2700	57.2700	57.2700	+5.314%	1	17	+170.561%
2025-09-05	54.3800	54.3800	54.3800	54.3800	+13.150%	3	16	+184.939%
2025-09-02	47.8100	48.0600	47.8100	48.0600	-12.507%	2	19	+222.409%
2025-08-27	54.7800	54.9300	54.7800	54.9300	+8.024%	2	18	+182.086%
2025-08-05	50.8500	50.8500	50.8500	50.8500	+1.822%	1	17	+204.720%
2025-07-16	49.9400	49.9400	49.9400	49.9400	-1.089%	1	16	+210.272%
2025-07-10	49.3700	50.4900	49.3700	50.4900	+0.980%	5	16	+206.892%
2025-07-07	49.6800	50.0000	49.6800	50.0000	+5.977%	4	19	+209.900%
2025-07-02	47.1800	47.1800	47.1800	47.1800	-2.379%	2	19	+228.423%
2025-06-30	48.2400	48.4600	48.2400	48.3300	+7.687%	8	17	+220.608%
2025-06-26	44.8800	44.8800	44.8800	44.8800	+4.469%	1	18	+245.254%
2025-06-24	42.9600	42.9600	42.9600	42.9600	+16.014%	2	18	+260.684%
2025-06-23	37.0300	37.0300	37.0300	37.0300	-6.182%	1	18	+318.445%
2025-06-13	39.6200	39.6200	39.4700	39.4700	-2.783%	30	18	+292.577%
2025-06-12	40.7400	40.7400	40.6000	40.6000	-0.758%	9	18	+281.650%
2025-06-11	40.9100	40.9100	40.9100	40.9100	+3.308%	5	9	+278.758%
2025-06-10	39.6000	39.6000	39.6000	39.6000	+5.911%	1	5	+291.288%
2025-05-27	35.5400	37.3900	35.5400	37.3900	+1.852%	2	5	+314.416%
2025-05-15	36.7100	36.7100	36.7100	36.7100	0.000%	3	3	+322.092%