Dark

QQQ20261218C765
QQQ Dec 18 2026 765.00 Call (QQQ261218C00765000)
option OPRA

EOD

Sep 24, 2026

21.31+3.246%(+0.67)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.5200	21.3100	18.4000	21.3100	+3.246%	132	8,060	0.000%
2026-09-23	21.6100	21.6100	19.7200	20.6400	-14.534%	2,136	9,088	+3.246%
2026-09-22	21.1000	24.3400	21.1000	24.1500	+13.861%	1,818	7,326	-11.760%
2026-09-21	14.3500	22.0600	14.3500	21.2100	+85.890%	1,559	7,781	+0.471%
2026-09-18	11.5600	11.5600	10.6100	11.4100	+4.011%	88	7,064	+86.766%
2026-09-17	10.1700	10.9700	10.0600	10.9700	+34.601%	1,582	7,029	+94.257%
2026-09-16	9.2700	9.6700	7.6900	8.1500	+1.242%	271	5,582	+161.472%
2026-09-15	9.3300	9.3300	8.0300	8.0500	-23.697%	31	5,613	+164.720%
2026-09-14	8.9900	10.6000	8.9100	10.5500	-10.213%	53	5,640	+101.991%
2026-09-11	12.1800	12.8600	11.6900	11.7500	+6.143%	165	5,652	+81.362%
2026-09-10	11.5700	12.1600	11.0700	11.0700	-17.756%	163	5,557	+92.502%
2026-09-09	14.5000	14.5000	13.4600	13.4600	-3.857%	92	5,469	+58.321%
2026-09-08	14.8400	14.8900	13.6300	14.0000	-0.709%	100	5,458	+52.214%
2026-09-04	13.8300	14.4000	12.8600	14.1000	+6.255%	292	5,270	+51.135%
2026-09-03	11.8500	13.8700	11.2400	13.2700	+23.787%	349	5,270	+60.588%
2026-09-02	10.3100	10.8900	10.1100	10.7200	+3.977%	147	5,044	+98.787%
2026-09-01	10.3800	11.6600	9.9000	10.3100	-20.016%	173	4,953	+106.693%
2026-08-31	13.5000	13.5000	12.4500	12.8900	-9.923%	231	4,884	+65.322%
2026-08-28	16.0900	17.3600	14.0800	14.3100	-13.847%	165	4,889	+48.917%
2026-08-27	15.5700	16.7700	15.1100	16.6100	+16.235%	611	4,886	+28.296%
2026-08-26	13.9800	14.2900	13.6300	14.2900	+2.584%	6	4,886	+49.125%
2026-08-25	15.3800	15.3800	13.7300	13.9300	+1.015%	184	4,891	+52.979%
2026-08-24	14.9100	14.9100	12.8700	13.7900	-17.622%	129	4,890	+54.532%
2026-08-21	17.2200	17.2200	15.1700	16.7400	+4.299%	609	4,843	+27.300%
2026-08-20	16.4300	16.4300	15.6000	16.0500	-10.535%	69	5,223	+32.773%
2026-08-19	20.0400	20.0400	17.2500	17.9400	-6.757%	202	5,215	+18.785%
2026-08-18	19.7800	19.7800	18.7900	19.2400	-21.757%	704	5,305	+10.759%
2026-08-17	26.0800	26.2300	24.5900	24.5900	-3.227%	134	5,104	-13.339%
2026-08-14	27.1300	27.1300	24.7100	25.4100	-8.035%	1,092	5,182	-16.135%
2026-08-13	24.5700	28.2200	24.4800	27.6300	+21.879%	131	4,186	-22.874%
2026-08-12	23.5800	23.6400	22.6300	22.6700	+8.469%	77	4,184	-5.999%
2026-08-11	22.5300	22.5300	20.9000	20.9000	-10.416%	85	4,175	+1.962%
2026-08-10	23.6600	24.7000	23.0200	23.3300	+0.086%	35	4,169	-8.658%
2026-08-07	24.9500	25.2000	23.2700	23.3100	+7.172%	78	4,157	-8.580%
2026-08-06	23.8500	24.2200	21.7500	21.7500	-12.756%	183	4,137	-2.023%
2026-08-05	29.6900	29.8000	24.9300	24.9300	-12.496%	47	4,157	-14.521%
2026-08-04	23.8800	29.4600	23.7400	28.4900	+77.508%	1,591	4,664	-25.202%
2026-08-03	14.9500	16.0500	14.9400	16.0500	+16.473%	108	4,614	+32.773%
2026-07-31	16.1700	16.1700	12.5000	13.7800	+1.473%	55	4,622	+54.644%
2026-07-30	11.0900	13.5800	11.0800	13.5800	+55.023%	1,429	4,750	+56.922%
2026-07-29	11.2900	11.9500	8.7600	8.7600	-24.024%	160	3,697	+143.265%
2026-07-28	11.8500	12.2700	10.9000	11.5300	-14.211%	113	3,762	+84.822%
2026-07-27	15.8500	15.8500	12.9000	13.4400	-12.784%	59	3,759	+58.557%
2026-07-24	15.6800	17.2100	15.4000	15.4100	-14.389%	67	3,786	+38.287%
2026-07-23	19.3500	19.3500	17.7900	18.0000	-23.372%	524	3,769	+18.389%
2026-07-22	22.3200	24.1900	22.3200	23.4900	-2.369%	44	3,678	-9.281%
2026-07-21	22.3400	24.6000	22.3400	24.0600	+23.893%	190	3,682	-11.430%
2026-07-20	22.8000	22.8000	19.3100	19.4200	-3.766%	180	3,770	+9.732%
2026-07-17	18.6400	22.2000	18.6300	20.1800	-16.022%	11	3,740	+5.600%
2026-07-16	25.0700	26.0300	24.0300	24.0300	-17.052%	75	3,738	-11.319%
2026-07-15	28.0200	29.2700	28.0200	28.9700	-8.003%	55	3,740	-26.441%
2026-07-14	29.2600	31.4900	29.2600	31.4900	+13.806%	40	3,741	-32.328%
2026-07-13	29.9900	30.0000	27.6700	27.6700	-18.999%	16	3,777	-22.985%
2026-07-10	34.1600	34.1600	34.1600	34.1600	+1.125%	2	3,774	-37.617%
2026-07-09	31.6600	34.9300	31.6600	33.7800	+15.211%	28	3,776	-36.915%
2026-07-08	27.4500	29.3200	25.9000	29.3200	+1.983%	38	3,791	-27.319%
2026-07-07	29.6200	30.2200	27.6500	28.7500	-19.894%	12	3,816	-25.878%
2026-07-06	35.9000	35.9400	35.8900	35.8900	+13.792%	6	3,816	-40.624%
2026-07-02	35.2000	35.2000	31.0500	31.5400	-15.147%	11	3,817	-32.435%
2026-07-01	39.3300	39.9200	37.1700	37.1700	0.000%	10	3,817	-42.669%
2026-06-29	33.5500	37.1700	30.0000	37.1700	+15.794%	33	3,812	-42.669%
2026-06-26	34.9100	34.9100	32.1000	32.1000	-9.806%	1,338	3,732	-33.614%
2026-06-25	34.9500	36.6100	34.5300	35.5900	+7.783%	115	2,505	-40.124%
2026-06-24	36.2300	37.7800	32.1000	33.0200	-11.021%	88	2,410	-35.463%
2026-06-23	40.4800	40.4800	36.8300	37.1100	-20.039%	72	2,376	-42.576%
2026-06-22	49.4600	49.4600	46.3000	46.4100	-3.993%	82	2,350	-54.083%
2026-06-18	47.1000	48.6800	47.1000	48.3400	+12.236%	396	2,377	-55.916%
2026-06-17	45.2000	45.2000	43.0700	43.0700	+1.580%	21	2,377	-50.522%
2026-06-16	49.6300	49.6300	42.4000	42.4000	-13.133%	97	2,377	-49.741%
2026-06-15	46.5100	49.4900	46.2900	48.8100	+24.866%	157	2,292	-56.341%
2026-06-12	39.0700	39.7300	38.9500	39.0900	+32.329%	20	2,292	-45.485%
2026-06-11	31.6200	31.8400	29.5400	29.5400	+4.492%	22	2,292	-27.861%
2026-06-10	32.4400	32.4600	28.2700	28.2700	-11.157%	28	2,291	-24.620%
2026-06-09	37.2600	37.2600	27.1900	31.8200	-9.396%	367	2,275	-33.030%
2026-06-08	36.8600	37.5000	35.1200	35.1200	+9.272%	13	2,177	-39.322%
2026-06-05	41.9300	41.9300	31.4500	32.1400	-33.595%	156	2,180	-33.696%
2026-06-04	45.1600	49.3800	45.0600	48.4000	-4.837%	505	2,113	-55.971%
2026-06-03	51.1000	51.4600	50.8600	50.8600	+0.713%	307	2,103	-58.101%
2026-06-02	50.0200	50.6900	49.8500	50.5000	+3.209%	10	2,077	-57.802%
2026-06-01	45.0200	49.3000	45.0200	48.9300	+8.733%	70	2,083	-56.448%
2026-05-29	45.8600	46.4700	44.6500	45.0000	+1.787%	158	2,012	-52.644%
2026-05-28	41.5500	44.4500	41.5500	44.2100	+10.608%	14	1,959	-51.798%
2026-05-27	40.5000	40.5000	39.6400	39.9700	-1.986%	17	1,958	-46.685%
2026-05-26	38.8400	41.4000	38.8400	40.7800	+19.835%	69	1,968	-47.744%
2026-05-22	34.0200	35.3500	34.0200	34.0300	+6.510%	236	1,996	-37.379%
2026-05-21	29.1900	32.3300	29.1900	31.9500	+1.076%	14	1,922	-33.302%
2026-05-20	29.1000	31.6100	29.1000	31.6100	+16.987%	98	1,922	-32.585%
2026-05-19	26.6900	28.6100	24.6100	27.0200	-5.226%	74	1,889	-21.132%
2026-05-18	31.6500	31.6500	26.0900	28.5100	-17.338%	230	1,889	-25.254%
2026-05-15	33.5200	34.4900	32.9200	34.4900	-12.083%	32	1,889	-38.214%
2026-05-14	37.6300	39.6500	37.5300	39.2300	+8.912%	7	1,742	-45.679%
2026-05-13	35.3300	36.0200	35.0400	36.0200	+20.107%	67	1,747	-40.838%
2026-05-12	30.7400	31.5400	26.5600	29.9900	-10.956%	29	1,747	-28.943%
2026-05-11	33.2400	33.8500	32.9200	33.6800	+3.951%	224	1,747	-36.728%
2026-05-08	28.3600	32.4000	28.3600	32.4000	+37.230%	45	1,683	-34.228%
2026-05-07	25.9200	27.5400	23.6100	23.6100	-4.683%	30	1,666	-9.742%
2026-05-06	21.6900	24.7700	21.6900	24.7700	+29.212%	109	1,659	-13.969%
2026-05-05	16.9500	19.1800	16.9500	19.1700	+24.238%	50	1,655	+11.163%
2026-05-04	16.2800	16.3300	15.2900	15.4300	-3.863%	24	1,677	+38.108%
2026-05-01	14.9200	16.0800	14.9200	16.0500	+14.889%	6	1,684	+32.773%
2026-04-30	13.3700	14.1000	12.6600	13.9700	+17.692%	215	1,684	+52.541%
2026-04-29	11.9400	12.5700	11.8700	11.8700	-0.753%	298	1,715	+79.528%
2026-04-28	11.3500	12.0500	11.3000	11.9600	-13.584%	708	1,902	+78.177%
2026-04-27	13.9500	13.9500	13.7300	13.8400	+0.948%	217	1,924	+53.974%
2026-04-24	13.3400	13.9800	13.3400	13.7100	+31.574%	5	2,105	+55.434%
2026-04-23	11.3000	11.3500	10.1300	10.4200	-6.964%	687	2,105	+104.511%
2026-04-22	10.0300	11.2000	9.9100	11.2000	+18.770%	305	2,014	+90.268%
2026-04-20	9.4300	9.4300	9.4300	9.4300	-8.090%	1	1,765	+125.981%
2026-04-17	9.4700	10.2600	9.4700	10.2600	+23.614%	13	1,764	+107.700%
2026-04-16	7.9400	8.3000	7.9400	8.3000	+18.571%	168	1,765	+156.747%
2026-04-15	6.8400	7.0000	6.7800	7.0000	+108.333%	23	1,859	+204.429%
2026-04-10	3.3600	3.3600	3.3600	3.3600	+98.817%	3	1,849	+534.226%
2026-03-27	1.8600	1.8600	1.6900	1.6900	-19.139%	22	1,849	+1,160.947%
2026-03-26	2.0900	2.0900	2.0900	2.0900	-27.931%	5	1,869	+919.617%
2026-03-25	2.9300	2.9300	2.8700	2.9000	+9.434%	15	1,864	+634.828%
2026-03-24	2.6900	2.6900	2.6500	2.6500	-13.115%	15	1,864	+704.151%
2026-03-23	3.1400	3.1400	2.9700	3.0500	-0.327%	40	1,864	+598.689%
2026-03-20	3.2000	3.2000	3.0600	3.0600	-11.304%	9	1,864	+596.405%
2026-03-19	3.4500	3.4500	3.4500	3.4500	-18.632%	1	1,864	+517.681%
2026-03-16	4.2400	4.2400	4.2400	4.2400	-8.026%	5	1,864	+402.594%
2026-03-06	4.6800	4.6800	4.6100	4.6100	-12.689%	6	1,859	+362.256%
2026-02-26	5.3800	5.3800	5.2800	5.2800	+9.091%	6	1,860	+303.598%
2026-02-23	4.7100	4.8700	4.6500	4.8400	+8.764%	408	1,856	+340.289%
2026-02-17	4.4500	4.4500	4.4500	4.4500	-11.000%	1	1,847	+378.876%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-21.260%	1	1,846	+326.200%
2026-02-06	6.2600	6.3500	6.2600	6.3500	+18.470%	2	1,846	+235.591%
2026-02-05	5.3600	5.3600	5.3600	5.3600	-11.551%	55	1,846	+297.575%
2026-02-04	6.0600	6.0600	6.0600	6.0600	-16.644%	1	1,846	+251.650%
2026-02-03	7.5100	7.5100	7.2700	7.2700	-18.771%	9	1,846	+193.122%
2026-02-02	8.9500	8.9500	8.9500	8.9500	-15.406%	1	1,846	+138.101%
2026-01-28	10.5700	10.5800	10.5700	10.5800	+5.694%	2	1,870	+101.418%
2026-01-27	10.0100	10.0700	10.0100	10.0100	+15.723%	7	1,870	+112.887%
2026-01-26	8.6500	8.6500	8.6500	8.6500	+10.897%	1	1,875	+146.358%
2026-01-22	7.8000	7.8000	7.8000	7.8000	+13.537%	1	1,875	+173.205%
2026-01-21	6.8700	6.8700	6.8700	6.8700	-21.932%	1	1,874	+210.189%
2026-01-16	8.8000	8.8000	8.8000	8.8000	+10.831%	5	1,878	+142.159%
2026-01-14	8.7100	8.7100	7.9400	7.9400	-17.292%	7	1,878	+168.388%
2026-01-13	9.6000	9.6000	9.6000	9.6000	-2.141%	2	1,882	+121.979%
2026-01-12	9.8100	9.8100	9.8100	9.8100	-2.388%	24	1,880	+117.227%
2026-01-09	10.0500	10.1100	10.0500	10.0500	+10.561%	30	1,904	+112.040%
2026-01-06	9.0900	9.0900	9.0900	9.0900	+19.605%	23	1,882	+134.433%
2026-01-02	9.0000	9.0000	7.6000	7.6000	-11.935%	6	1,882	+180.395%
2025-12-18	8.6300	8.6300	8.6300	8.6300	-2.815%	1	1,877	+146.929%
2025-12-16	8.8800	8.8800	8.8800	8.8800	-35.977%	1	1,878	+139.977%
2025-12-05	13.8700	13.8700	13.8700	13.8700	+11.855%	10	1,878	+53.641%
2025-12-03	12.4000	12.4000	12.4000	12.4000	+3.333%	1	1,888	+71.855%
2025-11-26	12.0000	12.0000	12.0000	12.0000	+7.914%	1	1,887	+77.583%
2025-11-24	11.1200	11.1200	11.1200	11.1200	+15.833%	5	1,887	+91.637%
2025-11-21	8.8400	9.6000	8.8400	9.6000	-18.644%	6	1,885	+121.979%
2025-11-20	12.7500	12.7500	11.8000	11.8000	-2.075%	2	1,885	+80.593%
2025-11-17	12.0500	12.0500	12.0500	12.0500	-10.741%	2	1,885	+76.846%
2025-11-13	14.4000	14.4000	13.5000	13.5000	-18.182%	19	1,883	+57.852%
2025-11-12	16.5000	16.5000	16.5000	16.5000	+1.601%	1	1,880	+29.152%
2025-11-10	15.0800	16.2400	15.0800	16.2400	+25.405%	18	1,879	+31.219%
2025-11-07	12.6500	12.9500	12.6500	12.9500	-16.235%	5	1,878	+64.556%
2025-11-05	15.4600	15.4600	15.4600	15.4600	-3.011%	1	1,873	+37.840%
2025-11-04	16.3100	16.3100	15.9400	15.9400	-8.758%	6	1,874	+33.689%
2025-10-30	17.4700	17.4700	17.4700	17.4700	-11.544%	31	1,869	+21.981%
2025-10-29	19.7500	19.7500	19.7500	19.7500	+12.536%	1	1,840	+7.899%
2025-10-28	17.5500	17.5500	17.5500	17.5500	+18.023%	1	1,840	+21.425%
2025-10-27	14.8700	14.8700	14.8700	14.8700	+16.719%	2	1,842	+43.309%
2025-10-24	12.5900	12.8700	12.5900	12.7400	+10.494%	4	1,842	+67.268%
2025-10-23	11.5300	11.5300	11.5300	11.5300	+10.865%	5	1,845	+84.822%
2025-10-22	10.4400	10.4400	10.3800	10.4000	-10.883%	3	1,850	+104.904%
2025-10-20	11.6700	11.6700	11.6700	11.6700	+8.558%	1	1,847	+82.605%
2025-10-16	10.6400	10.7500	10.6400	10.7500	+1.415%	4	1,847	+98.233%
2025-10-15	11.4200	11.4200	10.6000	10.6000	+4.950%	7	1,847	+101.038%
2025-10-14	9.6400	10.1000	9.6400	10.1000	+5.208%	5	1,850	+110.990%
2025-10-10	11.1500	11.1500	9.6000	9.6000	-23.200%	4	1,845	+121.979%
2025-10-09	12.2700	12.5000	12.2700	12.5000	+12.918%	3	1,843	+70.480%
2025-10-06	11.0700	11.0700	11.0700	11.0700	+2.311%	1	1,846	+92.502%
2025-10-03	10.8200	10.8200	10.8200	10.8200	+17.993%	1	1,845	+96.950%
2025-09-30	9.1700	9.1700	9.1700	9.1700	-3.372%	45	1,844	+132.388%
2025-09-29	9.4900	9.4900	9.4900	9.4900	-7.685%	4	1,889	+124.552%
2025-09-23	10.2800	10.2800	10.2800	10.2800	+6.308%	1	1,889	+107.296%
2025-09-22	9.6700	9.6700	9.6700	9.6700	+10.514%	1	1,889	+120.372%
2025-09-18	8.7500	8.7500	8.7500	8.7500	+62.037%	4	1,890	+143.543%
2025-09-09	5.4000	5.4000	5.4000	5.4000	+14.650%	1	1,886	+294.630%
2025-09-03	4.7100	4.7100	4.7100	4.7100	-16.489%	1	1,887	+352.442%
2025-08-07	5.6400	5.6400	5.6400	5.6400	-6.000%	1	1,886	+277.837%
2025-07-23	6.0000	6.0000	6.0000	6.0000	+7.720%	1	1,885	+255.167%
2025-07-14	5.5700	5.5700	5.5700	5.5700	-0.358%	128	1,885	+282.585%
2025-07-10	5.5900	5.5900	5.5900	5.5900	+3.711%	1	1,885	+281.216%
2025-06-30	5.3300	5.3900	5.3300	5.3900	+11.134%	300	1,886	+295.362%
2025-06-27	4.8500	4.8500	4.8500	4.8500	+6.127%	2	1,886	+339.381%
2025-06-26	4.5700	4.5700	4.5700	4.5700	+4.338%	1	1,888	+366.302%
2025-06-25	4.4100	4.4100	4.3600	4.3800	+4.286%	6	1,888	+386.530%
2025-06-24	4.2000	4.2000	4.2000	4.2000	+14.130%	7	1,888	+407.381%
2025-05-29	3.6800	3.6800	3.6800	3.6800	-1.867%	5	1,888	+479.076%
2025-05-27	3.7500	3.7500	3.7500	3.7500	-9.201%	1	1,893	+468.267%
2025-05-14	4.1400	4.1400	4.1300	4.1300	+75.745%	2	1,894	+415.981%
2025-05-06	2.3700	2.3900	2.3500	2.3500	+80.769%	3	1,894	+806.809%
2025-04-17	1.3100	1.3300	1.2900	1.3000	-55.172%	14	1,893	+1,539.231%
2025-02-28	2.9000	2.9000	2.9000	2.9000	-27.861%	4	1,893	+634.828%
2025-02-27	4.0200	4.0200	4.0200	4.0200	+1.259%	1	1,891	+430.100%
2025-02-26	4.1500	4.1500	3.9700	3.9700	+5.867%	2	1,892	+436.776%
2025-02-25	3.7500	3.7500	3.7500	3.7500	-14.966%	1	1,892	+468.267%
2025-02-24	4.4700	4.4900	3.5700	4.4100	-35.901%	14	1,892	+383.220%
2025-02-19	6.7600	6.8800	6.7600	6.8800	+20.702%	2	1,892	+209.738%
2025-02-07	5.7500	5.7500	5.5300	5.7000	+1.786%	12	1,893	+273.860%
2025-02-04	5.6000	5.6000	5.6000	5.6000	-3.780%	1	1,890	+280.536%
2025-01-31	5.8200	5.8200	5.8200	5.8200	-15.774%	90	1,891	+266.151%
2025-01-06	6.4800	6.9100	6.4800	6.9100	+21.228%	2	1,846	+208.394%
2025-01-02	5.7000	5.7000	5.7000	5.7000	-2.230%	2	1,846	+273.860%
2024-12-30	5.6300	5.8300	5.6300	5.8300	-27.757%	2	1,844	+265.523%
2024-12-26	8.0700	8.0700	8.0700	8.0700	-22.553%	1	1,843	+164.064%
2024-12-17	10.1600	10.8400	9.2800	10.4200	-2.434%	214	1,843	+104.511%
2024-12-16	9.4600	11.0400	9.4600	10.6800	+22.057%	905	1,850	+99.532%
2024-12-13	8.2100	9.2600	8.2000	8.7500	+5.804%	550	2,583	+143.543%
2024-12-11	7.7400	8.5000	7.5800	8.2700	+20.730%	201	2,583	+157.678%
2024-12-10	7.3200	7.7200	6.8500	6.8500	-8.545%	75	2,582	+211.095%
2024-12-09	7.6800	7.6800	7.2900	7.4900	-2.219%	83	2,511	+184.513%
2024-12-06	7.3600	7.7400	6.7300	7.6600	+8.499%	506	2,510	+178.198%
2024-12-05	7.4000	7.5000	6.9300	7.0600	-3.420%	2,610	2,500	+201.841%
2024-12-04	6.5600	7.9900	6.0300	7.3100	+25.171%	169	124	+191.518%
2024-12-03	5.9900	6.3000	5.8300	5.8400	-2.013%	23	42	+264.897%
2024-12-02	6.0700	6.0700	5.9300	5.9600	+12.241%	24	31	+257.550%
2024-11-29	5.3800	5.3800	5.3100	5.3100	-0.748%	4	19	+301.318%
2024-11-25	5.3700	5.3700	5.3500	5.3500	+6.574%	15	18	+298.318%
2024-11-22	5.0200	5.0200	5.0200	5.0200	-12.696%	20	13	+324.502%
2024-11-21	5.5000	5.7500	5.5000	5.7500	0.000%	3	3	+270.609%