Dark

QQQ20261218C755
QQQ Dec 18 2026 755.00 Call (QQQ261218C00755000)
option OPRA

EOD

Sep 24, 2026

25.48-1.010%(-0.26)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.9700	26.5200	22.9700	25.4800	-1.010%	76	5,347	0.000%
2026-09-23	27.3500	27.5300	24.1400	25.7400	-11.940%	106	5,310	-1.010%
2026-09-22	26.5300	29.3200	26.5300	29.2300	+12.596%	185	5,265	-12.829%
2026-09-21	19.6100	26.9200	19.6100	25.9600	+62.047%	660	5,295	-1.849%
2026-09-18	14.7100	16.0200	13.5000	16.0200	+14.429%	40	4,974	+59.051%
2026-09-17	13.8700	14.3700	13.1000	14.0000	+31.209%	174	4,971	+82.000%
2026-09-16	11.6500	12.3800	10.4200	10.6700	-0.280%	271	5,036	+138.800%
2026-09-15	11.9000	11.9000	10.6600	10.7000	-17.692%	75	5,024	+138.131%
2026-09-14	11.5700	13.6000	11.4200	13.0000	-13.391%	49	5,027	+96.000%
2026-09-11	15.4800	16.2400	15.0000	15.0100	+5.853%	18	4,993	+69.753%
2026-09-10	14.8100	15.2500	14.0500	14.1800	-15.545%	182	4,991	+79.690%
2026-09-09	17.1400	17.8300	16.5800	16.7900	-3.339%	143	5,001	+51.757%
2026-09-08	17.9900	18.3800	17.0300	17.3700	+0.871%	43	5,016	+46.690%
2026-09-04	17.4400	18.1500	16.2400	17.2200	+3.486%	294	4,840	+47.967%
2026-09-03	15.1200	17.2500	14.8200	16.6400	+28.197%	361	4,840	+53.125%
2026-09-02	13.4300	13.6900	12.9800	12.9800	+1.169%	60	4,590	+96.302%
2026-09-01	13.3700	14.8000	12.8100	12.8300	-24.485%	247	4,495	+98.597%
2026-08-31	17.3400	17.3400	15.7600	16.9900	-3.411%	97	4,515	+49.971%
2026-08-28	20.2000	21.0700	17.5500	17.5900	-10.756%	235	4,513	+44.855%
2026-08-27	18.9700	20.4100	18.8300	19.7100	+12.822%	48	4,538	+29.274%
2026-08-26	17.0200	18.0600	16.5300	17.4700	-1.020%	353	4,538	+45.850%
2026-08-25	18.3100	19.2500	17.1000	17.6500	+4.872%	169	4,491	+44.363%
2026-08-24	18.1800	18.1800	15.7400	16.8300	-15.639%	164	4,496	+51.396%
2026-08-21	20.4600	20.4600	18.9400	19.9500	+2.151%	53	4,510	+27.719%
2026-08-20	19.8100	20.2900	18.8900	19.5300	-10.124%	31	4,539	+30.466%
2026-08-19	21.0700	23.0000	21.0700	21.7300	-5.645%	143	4,557	+17.257%
2026-08-18	24.4600	24.6600	22.7300	23.0300	-20.696%	60	4,485	+10.638%
2026-08-17	30.4800	30.4900	28.8300	29.0400	-2.616%	176	4,441	-12.259%
2026-08-14	30.5300	30.5300	29.1200	29.8200	-7.334%	64	4,492	-14.554%
2026-08-13	28.9900	32.1800	28.6400	32.1800	+20.705%	459	4,461	-20.820%
2026-08-12	28.5200	28.5200	26.5900	26.6600	+7.500%	170	4,199	-4.426%
2026-08-11	25.0800	25.2400	24.0400	24.8000	-8.622%	54	4,063	+2.742%
2026-08-10	27.8800	28.5600	26.9800	27.1400	-0.221%	58	4,028	-6.116%
2026-08-07	28.1100	28.4600	27.2000	27.2000	+5.426%	159	4,028	-6.324%
2026-08-06	28.0200	28.0200	25.6700	25.8000	-10.788%	88	4,010	-1.240%
2026-08-05	32.9200	32.9300	28.9200	28.9200	-12.124%	31	4,009	-11.895%
2026-08-04	24.3700	33.5600	24.3700	32.9100	+61.166%	290	4,012	-22.577%
2026-08-03	18.0600	20.4200	18.0600	20.4200	+23.309%	125	4,019	+24.780%
2026-07-31	19.2500	19.2500	15.1600	16.5600	+3.435%	229	3,981	+53.865%
2026-07-30	13.4600	16.0100	13.4500	16.0100	+57.115%	41	3,813	+59.151%
2026-07-29	13.1100	14.3400	10.1900	10.1900	-28.037%	152	3,800	+150.049%
2026-07-28	14.4100	14.8400	12.7200	14.1600	-10.209%	59	3,808	+79.944%
2026-07-27	17.2200	17.2200	15.6000	15.7700	-12.535%	6	3,822	+61.573%
2026-07-24	19.4200	19.5000	18.0300	18.0300	-15.273%	8	3,824	+41.320%
2026-07-23	22.6100	22.6100	21.0700	21.2800	-23.508%	34	3,827	+19.737%
2026-07-22	27.1700	27.8200	27.0000	27.8200	+0.288%	73	3,825	-8.411%
2026-07-21	26.6700	28.7000	26.4700	27.7400	+17.792%	380	3,829	-8.147%
2026-07-20	25.2100	25.6100	23.2800	23.5500	-2.282%	533	3,841	+8.195%
2026-07-17	21.6600	26.0900	21.6600	24.1000	-14.174%	55	3,846	+5.726%
2026-07-16	29.0000	30.0000	28.0800	28.0800	-14.547%	12	3,846	-9.259%
2026-07-15	35.3500	35.5600	31.3800	32.8600	-3.154%	56	3,841	-22.459%
2026-07-14	33.9300	33.9300	33.9300	33.9300	+6.031%	25	3,789	-24.904%
2026-07-13	34.3100	34.8100	32.0000	32.0000	-17.949%	22	3,764	-20.375%
2026-07-10	38.3700	39.0000	38.2300	39.0000	+0.645%	7	3,764	-34.667%
2026-07-09	39.4400	39.4400	38.7500	38.7500	+18.610%	3	3,762	-34.245%
2026-07-08	31.3500	33.0700	29.7400	32.6700	+1.240%	220	3,761	-22.008%
2026-07-07	32.2800	32.2800	32.2700	32.2700	-18.407%	2	3,880	-21.041%
2026-07-06	38.2300	41.1400	38.2300	39.5500	+13.389%	12	3,879	-35.575%
2026-07-02	43.2600	43.2600	34.8800	34.8800	-16.952%	33	3,866	-26.950%
2026-07-01	44.0700	45.0300	42.0000	42.0000	-13.509%	175	3,866	-39.333%
2026-06-30	48.5600	48.5600	48.5600	48.5600	+19.166%	1	3,873	-47.529%
2026-06-29	37.9500	40.7500	37.8900	40.7500	+10.643%	12	3,874	-37.472%
2026-06-26	39.1300	39.1300	36.8300	36.8300	-12.559%	225	3,874	-30.817%
2026-06-25	40.9900	42.1200	40.9600	42.1200	+14.768%	4	3,741	-39.506%
2026-06-24	40.8500	42.3900	36.7000	36.7000	-11.715%	440	3,740	-30.572%
2026-06-23	44.0100	44.0100	41.1100	41.5700	-19.532%	31	3,353	-38.706%
2026-06-22	54.5400	54.5400	51.1200	51.6600	-4.333%	48	3,335	-50.678%
2026-06-18	49.5600	54.0000	49.5600	54.0000	+10.815%	9	3,317	-52.815%
2026-06-17	48.6900	49.4300	48.6900	48.7300	+0.247%	9	3,317	-47.712%
2026-06-16	54.0200	54.0200	48.6100	48.6100	-9.915%	3	3,317	-47.583%
2026-06-15	53.0400	54.7600	52.1000	53.9600	+23.168%	22	3,301	-52.780%
2026-06-12	44.1300	44.4200	43.8100	43.8100	+23.200%	28	3,301	-41.840%
2026-06-11	34.8800	35.5600	33.3100	35.5600	+12.318%	11	3,301	-28.346%
2026-06-10	32.8000	34.3600	31.6600	31.6600	-10.286%	16	3,294	-19.520%
2026-06-09	32.4000	35.8600	29.6900	35.2900	-13.927%	33	3,301	-27.798%
2026-06-08	41.0000	41.0000	41.0000	41.0000	+8.437%	2	3,299	-37.854%
2026-06-05	44.8500	45.2600	37.8100	37.8100	-28.444%	69	3,299	-32.610%
2026-06-04	52.3400	54.8500	51.4200	52.8400	-6.594%	192	3,281	-51.779%
2026-06-03	55.4900	56.6600	55.2100	56.5700	+2.649%	159	3,232	-54.958%
2026-06-02	54.4700	55.6200	54.4700	55.1100	+2.683%	248	3,154	-53.765%
2026-06-01	51.1700	53.6700	51.1700	53.6700	+7.190%	5	3,147	-52.525%
2026-05-29	52.0500	52.0500	49.9400	50.0700	+2.455%	9	3,146	-49.111%
2026-05-28	44.6000	49.5300	44.6000	48.8700	+11.575%	111	3,143	-47.862%
2026-05-27	45.8700	45.8900	43.6600	43.8000	-3.460%	93	3,095	-41.826%
2026-05-26	44.5400	45.3700	44.5400	45.3700	+15.504%	56	3,087	-43.840%
2026-05-22	39.8500	39.8500	39.2800	39.2800	+8.001%	5	3,036	-35.132%
2026-05-21	33.3800	36.3700	33.3800	36.3700	+1.677%	13	3,031	-29.942%
2026-05-20	36.2600	36.2800	34.8300	35.7700	+15.686%	104	3,031	-28.767%
2026-05-19	31.7700	32.6500	28.3800	30.9200	-4.949%	49	3,006	-17.594%
2026-05-18	36.6800	36.6800	29.8700	32.5300	-13.553%	185	3,006	-21.672%
2026-05-15	37.3800	38.8200	36.9700	37.6300	-12.752%	1,033	3,006	-32.288%
2026-05-14	41.6600	43.9100	41.6600	43.1300	+6.731%	9	1,998	-40.923%
2026-05-13	37.8200	40.4700	37.8200	40.4100	+30.946%	275	1,843	-36.946%
2026-05-12	34.9100	35.8400	30.8600	30.8600	-18.725%	9	1,843	-17.434%
2026-05-11	36.3800	38.4500	36.3700	37.9700	+4.399%	52	1,843	-32.894%
2026-05-08	32.6000	36.4100	32.6000	36.3700	+29.893%	49	1,795	-29.942%
2026-05-07	29.5000	31.2100	27.8500	28.0000	-1.995%	38	1,767	-9.000%
2026-05-06	25.4900	28.5700	25.3900	28.5700	+27.488%	5	1,752	-10.816%
2026-05-05	20.7700	22.4100	20.7700	22.4100	+25.196%	38	1,749	+13.699%
2026-05-04	17.9000	17.9000	17.9000	17.9000	-5.291%	36	1,747	+42.346%
2026-05-01	17.0000	19.1300	17.0000	18.9000	+14.545%	7	1,762	+34.815%
2026-04-30	15.3400	16.6600	15.3400	16.5000	+11.036%	47	1,762	+54.424%
2026-04-29	14.3900	14.8600	14.3900	14.8600	+6.523%	42	1,753	+71.467%
2026-04-28	13.8400	14.0600	13.6900	13.9500	-14.365%	122	1,736	+82.652%
2026-04-27	16.1500	16.3400	16.1500	16.2900	-0.306%	5	1,734	+56.415%
2026-04-24	16.0700	16.3800	16.0200	16.3400	+27.160%	229	1,730	+55.936%
2026-04-23	13.8500	13.8500	12.6700	12.8500	-2.058%	410	1,668	+98.288%
2026-04-22	12.1100	13.3500	11.9700	13.1200	+18.733%	106	1,994	+94.207%
2026-04-21	11.6400	11.6400	11.0500	11.0500	-9.426%	2	1,956	+130.588%
2026-04-17	12.2100	12.2900	12.0800	12.2000	+90.625%	18	1,956	+108.852%
2026-04-14	6.4000	6.4000	6.4000	6.4000	+52.019%	2	1,957	+298.125%
2026-04-10	4.2100	4.2100	4.2100	4.2100	+13.477%	4	1,955	+505.226%
2026-04-08	3.7100	3.7100	3.7100	3.7100	+31.095%	1	1,955	+586.792%
2026-04-06	2.9700	2.9700	2.8300	2.8300	+20.940%	20	1,954	+800.353%
2026-04-02	2.3700	2.3700	2.3400	2.3400	-17.895%	155	2,062	+988.889%
2026-04-01	2.7200	2.8500	2.7200	2.8500	+28.378%	2	2,062	+794.035%
2026-03-31	2.0300	2.2200	2.0300	2.2200	+7.246%	85	2,063	+1,047.748%
2026-03-27	2.3000	2.3000	2.0700	2.0700	-31.683%	60	2,148	+1,130.918%
2026-03-26	3.0900	3.0900	3.0300	3.0300	-8.459%	30	2,128	+740.924%
2026-03-25	3.3100	3.3100	3.3100	3.3100	-11.968%	5	2,118	+669.789%
2026-03-23	3.7600	3.7600	3.7600	3.7600	-10.263%	10	2,113	+577.660%
2026-03-19	4.1900	4.1900	4.1900	4.1900	-7.506%	3	2,113	+508.115%
2026-03-18	4.5300	4.5300	4.5300	4.5300	-7.739%	1	2,116	+462.472%
2026-03-17	5.0900	5.0900	4.9100	4.9100	-4.102%	6	2,116	+418.941%
2026-03-16	5.1200	5.1200	5.1200	5.1200	+3.226%	1	2,111	+397.656%
2026-03-13	4.9600	4.9600	4.9600	4.9600	-23.101%	2	2,112	+413.710%
2026-03-11	6.4500	6.4500	6.4500	6.4500	+31.902%	1	2,112	+295.039%
2026-03-09	4.8900	4.8900	4.8900	4.8900	-13.908%	1	2,111	+421.063%
2026-03-06	5.6800	5.6800	5.6800	5.6800	-1.217%	5	2,111	+348.592%
2026-03-05	6.0500	6.0500	5.6500	5.7500	-2.707%	107	2,106	+343.130%
2026-03-04	5.6700	5.9100	5.6700	5.9100	-5.288%	152	2,102	+331.134%
2026-02-27	6.2400	6.2400	6.2400	6.2400	-3.106%	2	2,181	+308.333%
2026-02-24	6.1800	6.4400	6.1800	6.4400	+1.258%	4	2,181	+295.652%
2026-02-20	6.3600	6.3600	6.3600	6.3600	+4.605%	1	2,182	+300.629%
2026-02-17	6.0800	6.0800	6.0800	6.0800	-16.826%	2	2,181	+319.079%
2026-02-11	7.3100	7.3100	7.3100	7.3100	+0.137%	4	2,179	+248.564%
2026-02-10	7.3400	7.3900	7.2100	7.3000	-3.439%	8	2,179	+249.041%
2026-02-04	7.5600	7.5600	7.5600	7.5600	-11.682%	1	2,181	+237.037%
2026-02-03	8.5600	8.5600	8.5600	8.5600	-22.252%	1	2,181	+197.664%
2026-01-30	11.0100	11.0100	11.0100	11.0100	-11.637%	50	2,182	+131.426%
2026-01-28	12.6100	12.6100	12.4600	12.4600	+8.916%	2	2,182	+104.494%
2026-01-27	11.1000	11.4400	11.1000	11.4400	+37.998%	2	2,180	+122.727%
2026-01-20	9.0400	9.0400	8.2900	8.2900	-17.100%	3	2,180	+207.358%
2026-01-14	10.0000	10.0000	10.0000	10.0000	-16.736%	1	2,181	+154.800%
2026-01-13	12.0100	12.0100	12.0100	12.0100	+8.885%	185	2,180	+112.157%
2026-01-08	11.0300	11.0300	11.0300	11.0300	+8.777%	400	1,995	+131.006%
2026-01-05	9.7700	10.2600	9.7700	10.1400	+0.996%	3	1,597	+151.282%
2026-01-02	10.0400	10.0400	10.0400	10.0400	+2.345%	1	1,597	+153.785%
2025-12-31	9.8100	9.8100	9.8100	9.8100	-5.854%	10	1,603	+159.735%
2025-12-30	10.3900	10.4200	10.3900	10.4200	+1.165%	6	1,603	+144.530%
2025-12-29	10.3000	10.3000	10.3000	10.3000	-4.806%	1	1,603	+147.379%
2025-12-23	10.8200	10.8200	10.8200	10.8200	-0.092%	2	1,604	+135.490%
2025-12-22	10.7500	10.8300	10.7500	10.8300	+14.000%	11	1,606	+135.272%
2025-12-18	9.5000	9.5000	9.5000	9.5000	-8.213%	2	1,597	+168.211%
2025-12-16	10.3500	10.3500	10.3500	10.3500	-15.922%	1	1,595	+146.184%
2025-12-12	11.6000	12.3100	11.6000	12.3100	-7.094%	4	1,594	+106.986%
2025-12-11	13.2500	13.2500	13.2500	13.2500	-14.791%	4	1,600	+92.302%
2025-12-10	14.7600	15.5500	14.7600	15.5500	+4.855%	2	1,600	+63.859%
2025-12-09	14.8300	14.8300	14.8300	14.8300	-3.701%	1	1,600	+71.814%
2025-12-08	15.4000	15.4000	15.4000	15.4000	+0.588%	1	1,600	+65.455%
2025-12-05	15.3100	15.3100	15.3100	15.3100	+3.797%	3	1,601	+66.427%
2025-12-04	14.7500	14.7500	14.7500	14.7500	+5.735%	1	1,601	+72.746%
2025-11-28	13.9500	13.9500	13.9500	13.9500	+2.800%	1	1,601	+82.652%
2025-11-26	13.5700	13.5700	13.5700	13.5700	+3.588%	1	1,600	+87.767%
2025-11-25	12.8900	13.1000	12.8900	13.1000	+1.158%	2	1,600	+94.504%
2025-11-24	12.4900	12.9500	12.4900	12.9500	+18.916%	33	1,598	+96.757%
2025-11-21	10.8900	10.8900	10.8900	10.8900	-18.366%	2	1,595	+133.976%
2025-11-18	13.3400	13.3400	13.3400	13.3400	-21.158%	1	1,593	+91.004%
2025-11-13	17.2000	17.2000	16.9200	16.9200	-5.210%	6	1,593	+50.591%
2025-11-12	17.8500	17.8500	17.8500	17.8500	-2.831%	6	1,619	+42.745%
2025-11-10	17.0000	18.3700	17.0000	18.3700	+31.402%	207	1,613	+38.704%
2025-11-07	13.9800	13.9800	13.9800	13.9800	-15.631%	1	1,567	+82.260%
2025-11-06	18.0900	18.0900	16.4500	16.5700	-12.095%	4	1,567	+53.772%
2025-11-05	18.6000	18.9300	18.6000	18.8500	-5.466%	3	1,565	+35.172%
2025-10-30	19.9400	19.9400	19.9400	19.9400	-7.728%	1	1,563	+27.783%
2025-10-29	22.2800	22.2800	21.6100	21.6100	+6.927%	3	1,562	+17.908%
2025-10-28	20.2100	20.2100	20.2100	20.2100	+12.465%	1	1,559	+26.076%
2025-10-27	16.6400	17.9700	16.6300	17.9700	+22.079%	18	1,559	+41.792%
2025-10-24	14.0700	14.7200	14.0700	14.7200	+18.614%	3	1,559	+73.098%
2025-10-22	12.4100	12.4100	12.4100	12.4100	-6.692%	1	1,560	+105.318%
2025-10-21	13.3000	13.3000	13.3000	13.3000	+3.181%	1	1,559	+91.579%
2025-10-20	13.2400	13.3900	12.7900	12.8900	+5.916%	3,045	1,558	+97.673%
2025-10-16	12.1600	12.1700	12.0800	12.1700	-2.640%	9	3,263	+109.367%
2025-10-15	12.5000	12.5000	12.5000	12.5000	+3.907%	1	3,258	+103.840%
2025-10-13	12.0300	12.0300	12.0300	12.0300	+1.519%	1	3,257	+111.804%
2025-10-10	11.8500	11.9300	11.8500	11.8500	-12.932%	16	3,256	+115.021%
2025-10-07	13.6100	13.6100	13.6100	13.6100	+10.024%	1	3,256	+87.215%
2025-10-02	12.0600	12.3700	12.0400	12.3700	+5.546%	9	3,256	+105.982%
2025-10-01	10.6800	11.7200	10.6800	11.7200	+13.346%	17	3,264	+117.406%
2025-09-26	9.8500	10.3400	9.8500	10.3400	+0.486%	4	3,274	+146.422%
2025-09-25	9.7600	10.5300	9.7600	10.2900	-4.898%	5	3,270	+147.619%
2025-09-24	10.9000	10.9200	10.8200	10.8200	-4.921%	4	3,265	+135.490%
2025-09-23	11.3200	11.3800	11.2500	11.3800	-3.966%	6	3,263	+123.902%
2025-09-22	11.8500	11.8500	11.8500	11.8500	+17.676%	5	3,258	+115.021%
2025-09-19	10.0700	10.0700	10.0700	10.0700	+6.224%	1	3,253	+153.029%
2025-09-18	9.4800	9.4800	9.4800	9.4800	+50.238%	10	3,252	+168.776%
2025-09-09	6.2300	6.3100	6.1800	6.3100	+5.518%	1,000	3,259	+303.803%
2025-09-05	5.8300	6.0000	5.8300	5.9800	-17.631%	2,000	2,259	+326.087%
2025-07-25	7.2600	7.2600	7.2600	7.2600	+3.714%	6	260	+250.964%
2025-07-23	7.0000	7.0000	7.0000	7.0000	+19.863%	1	259	+264.000%
2025-06-27	5.7800	5.8400	5.7200	5.8400	+22.947%	11	259	+336.301%
2025-06-24	4.7500	4.7500	4.7500	4.7500	+9.700%	1	259	+436.421%
2025-05-22	4.5100	4.5100	4.3300	4.3300	+165.644%	2	259	+488.453%
2025-04-11	1.6600	1.7000	1.6200	1.6300	-36.576%	8	259	+1,463.190%
2025-03-24	2.5500	2.5700	2.5500	2.5700	+16.818%	2	257	+891.440%
2025-03-19	2.2000	2.2000	2.2000	2.2000	-9.836%	2	256	+1,058.182%
2025-03-13	2.2000	2.4400	2.2000	2.4400	-54.307%	2	255	+944.262%
2025-02-24	5.3600	5.3900	5.3400	5.3400	-30.829%	11	255	+377.154%
2025-02-19	7.7000	7.7200	7.7000	7.7200	+18.587%	2	255	+230.052%
2025-02-04	6.5100	6.5100	6.5100	6.5100	+17.086%	1	256	+291.398%
2025-02-03	5.5600	5.5600	5.5600	5.5600	-29.709%	1	257	+358.273%
2025-01-06	7.7700	7.9100	7.7700	7.9100	+34.753%	3	257	+222.124%
2025-01-02	5.7700	5.9000	5.7700	5.8700	-10.518%	3	257	+334.072%
2024-12-30	6.9200	6.9200	6.5600	6.5600	-20.773%	6	254	+288.415%
2024-12-20	7.6300	8.2800	7.6300	8.2800	-31.400%	2	251	+207.729%
2024-12-16	10.3900	12.1700	10.3900	12.0700	+21.673%	107	251	+111.102%
2024-12-13	9.5200	9.9200	9.5200	9.9200	+6.781%	38	318	+156.855%
2024-12-11	8.6300	9.2900	8.6300	9.2900	+20.964%	81	335	+174.273%
2024-12-10	8.2700	8.2700	7.6800	7.6800	-10.801%	41	335	+231.771%
2024-12-06	7.8300	8.6100	7.8300	8.6100	+14.647%	34	295	+195.935%
2024-12-05	7.8700	8.2300	7.3100	7.5100	-8.748%	194	289	+239.281%
2024-12-04	7.9200	8.9100	5.6900	8.2300	+19.448%	85	108	+209.599%
2024-12-03	6.3700	7.4900	6.3200	6.8900	+1.622%	122	66	+269.811%
2024-12-02	6.7300	6.8100	6.5400	6.7800	0.000%	14	6	+275.811%