Dark

QQQ20261218C785
QQQ Dec 18 2026 785.00 Call (QQQ261218C00785000)
option OPRA

EOD

Sep 24, 2026

13.09-1.579%(-0.21)1,063

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.6000	13.8000	11.5900	13.0900	-1.579%	1,063	3,298	0.000%
2026-09-23	14.8900	14.8900	12.4600	13.3000	-17.031%	48	2,525	-1.579%
2026-09-22	14.5800	16.0300	14.2700	16.0300	+16.667%	225	2,534	-18.341%
2026-09-21	8.4800	14.3800	8.4800	13.7400	+91.099%	190	2,483	-4.731%
2026-09-18	6.1500	7.1900	5.9500	7.1900	+13.766%	252	2,430	+82.058%
2026-09-17	5.7700	6.3500	5.7700	6.3200	+35.622%	59	2,306	+107.120%
2026-09-16	5.0300	5.4900	4.0800	4.6600	+1.969%	235	2,339	+180.901%
2026-09-15	5.1700	5.1700	4.5700	4.5700	-25.082%	72	2,340	+186.433%
2026-09-14	5.1500	6.1000	4.9800	6.1000	-11.594%	51	2,299	+114.590%
2026-09-11	7.3800	7.8000	6.9000	6.9000	-0.289%	24	2,297	+89.710%
2026-09-10	6.8200	7.4500	6.8200	6.9200	-17.815%	121	2,287	+89.162%
2026-09-09	8.1900	8.7100	8.1900	8.4200	-5.711%	58	2,309	+55.463%
2026-09-08	8.6500	9.4400	8.5000	8.9300	+14.341%	481	2,297	+46.585%
2026-09-04	8.6700	9.0200	7.8100	7.8100	-4.640%	210	1,892	+67.606%
2026-09-03	6.5000	8.4700	6.5000	8.1900	+39.049%	38	1,892	+59.829%
2026-09-02	5.9500	5.9700	5.8900	5.8900	-1.833%	4	1,912	+122.241%
2026-09-01	6.2500	6.8100	6.0000	6.0000	-21.977%	74	1,910	+118.167%
2026-08-31	8.1500	8.1500	7.6000	7.6900	-15.308%	13	1,912	+70.221%
2026-08-28	10.8900	11.0100	9.0800	9.0800	-15.140%	67	1,907	+44.163%
2026-08-27	10.1400	10.7000	9.9900	10.7000	+17.841%	60	1,852	+22.336%
2026-08-26	9.0900	9.2400	9.0400	9.0800	-2.680%	540	1,847	+44.163%
2026-08-25	9.6100	9.6100	9.2000	9.3300	+5.543%	35	1,569	+40.300%
2026-08-24	9.7600	9.7600	8.3000	8.8400	-19.417%	88	1,581	+48.077%
2026-08-21	10.9000	11.3800	10.4600	10.9700	+1.574%	25	1,635	+19.325%
2026-08-20	10.8200	10.9900	10.3000	10.8000	-11.403%	23	1,654	+21.204%
2026-08-19	12.1800	12.8800	11.5800	12.1900	-6.518%	45	1,649	+7.383%
2026-08-18	14.4800	14.4800	12.8600	13.0400	-24.318%	111	1,664	+0.383%
2026-08-17	18.4200	18.9500	17.2300	17.2300	-2.324%	46	1,663	-24.028%
2026-08-14	19.9200	19.9200	17.5300	17.6400	-10.684%	88	1,665	-25.794%
2026-08-13	20.7500	20.7500	18.8100	19.7500	+22.367%	292	1,650	-33.722%
2026-08-12	17.2300	17.2300	15.7800	16.1400	+9.202%	174	1,625	-18.897%
2026-08-11	14.9700	15.0400	14.6100	14.7800	-11.124%	67	1,590	-11.434%
2026-08-10	17.7500	17.7500	16.3800	16.6300	-1.012%	181	1,594	-21.287%
2026-08-07	17.8600	18.2300	16.8000	16.8000	+5.000%	30	1,549	-22.083%
2026-08-06	16.3200	17.8500	16.0000	16.0000	-12.664%	162	1,541	-18.188%
2026-08-05	23.1900	23.2900	18.3200	18.3200	-15.498%	130	1,416	-28.548%
2026-08-04	15.0000	21.9500	15.0000	21.6800	+81.575%	41	1,370	-39.622%
2026-08-03	9.6700	11.9400	9.6700	11.9400	+26.082%	31	1,354	+9.631%
2026-07-31	11.2100	11.2100	8.7100	9.4700	+0.318%	89	1,355	+38.226%
2026-07-30	7.3500	9.4400	7.3500	9.4400	+29.492%	93	1,359	+38.665%
2026-07-29	7.1600	7.2900	6.5500	7.2900	-5.692%	289	1,512	+79.561%
2026-07-28	8.1500	8.2900	7.7100	7.7300	-15.519%	72	1,539	+69.340%
2026-07-27	11.2100	11.2100	8.6600	9.1500	-11.594%	458	1,513	+43.060%
2026-07-24	11.4200	12.1400	10.3100	10.3500	-19.204%	11	1,599	+26.473%
2026-07-23	13.6200	13.9000	12.7500	12.8100	-24.558%	21	1,603	+2.186%
2026-07-22	16.0600	17.6200	16.0600	16.9800	-4.284%	195	1,602	-22.909%
2026-07-21	16.1600	17.8300	15.9900	17.7400	+24.930%	32	1,631	-26.212%
2026-07-20	16.4300	16.5300	14.2000	14.2000	-3.859%	34	1,632	-7.817%
2026-07-17	14.3600	16.1200	13.4000	14.7700	-13.777%	54	1,631	-11.374%
2026-07-16	18.3900	19.3400	17.1300	17.1300	-20.400%	35	1,662	-23.584%
2026-07-15	21.5600	21.5600	21.1800	21.5200	-7.401%	39	1,665	-39.173%
2026-07-14	23.6800	23.6800	22.7700	23.2400	+9.057%	53	1,653	-43.675%
2026-07-13	22.5900	22.5900	21.3100	21.3100	-18.321%	7	1,685	-38.573%
2026-07-10	25.3900	26.3600	25.3900	26.0900	-3.191%	31	1,684	-49.828%
2026-07-09	25.6500	26.9500	25.6500	26.9500	+25.700%	10	1,670	-51.429%
2026-07-08	20.6700	21.4800	20.6700	21.4400	+1.563%	20	1,673	-38.946%
2026-07-07	21.4900	23.1400	21.1100	21.1100	-11.377%	135	1,654	-37.991%
2026-07-02	30.7800	31.0600	23.7500	23.8200	-21.256%	61	1,755	-45.046%
2026-07-01	30.1000	31.3300	30.0900	30.2500	-12.623%	14	1,755	-56.727%
2026-06-30	30.2900	34.6200	30.2900	34.6200	+19.051%	12	1,748	-62.189%
2026-06-29	27.6400	29.0800	27.6400	29.0800	+16.088%	30	1,748	-54.986%
2026-06-26	24.7700	27.3100	24.5100	25.0500	-10.600%	158	1,760	-47.745%
2026-06-25	27.9100	29.1800	27.2200	28.0200	+7.769%	85	1,641	-53.283%
2026-06-24	28.8700	30.0700	25.6600	26.0000	-11.565%	95	1,578	-49.654%
2026-06-23	29.4000	32.3300	29.3800	29.4000	-21.892%	114	1,513	-55.476%
2026-06-22	41.6000	41.6000	37.0400	37.6400	-3.980%	4	1,449	-65.223%
2026-06-18	37.4400	39.7300	37.3200	39.2000	+11.237%	431	1,401	-66.607%
2026-06-17	35.8500	35.9000	35.2400	35.2400	-0.732%	33	1,401	-62.855%
2026-06-16	40.0900	40.0900	35.5000	35.5000	-10.714%	27	1,401	-63.127%
2026-06-15	38.5500	40.3400	37.7100	39.7600	+28.882%	23	1,352	-67.077%
2026-06-12	30.0000	31.6200	30.0000	30.8500	+29.459%	41	1,352	-57.569%
2026-06-11	23.8300	23.8300	23.8300	23.8300	+8.763%	1	1,352	-45.069%
2026-06-10	24.4200	24.4200	21.9100	21.9100	-14.078%	2	1,352	-40.256%
2026-06-09	25.6600	25.6600	25.4900	25.5000	-7.273%	6	1,351	-48.667%
2026-06-08	27.4600	27.5000	27.4600	27.5000	+6.548%	15	1,345	-52.400%
2026-06-05	33.3500	33.3500	25.8100	25.8100	-35.700%	187	1,330	-49.283%
2026-06-04	36.1400	40.1400	36.1200	40.1400	-1.327%	18	1,198	-67.389%
2026-06-03	40.3700	41.7900	40.1500	40.6800	-1.286%	220	1,180	-67.822%
2026-06-02	40.2400	41.2100	40.2400	41.2100	+5.531%	10	1,058	-68.236%
2026-06-01	38.9600	40.4500	38.9600	39.0500	+8.744%	69	1,045	-66.479%
2026-05-29	36.4400	38.6200	35.9100	35.9100	+1.555%	719	1,078	-63.548%
2026-05-28	32.9800	35.3900	32.7200	35.3600	+12.397%	57	918	-62.981%
2026-05-27	31.9500	32.5500	31.0200	31.4600	-2.961%	280	898	-58.392%
2026-05-26	28.8600	33.1800	28.8600	32.4200	+22.896%	292	897	-59.624%
2026-05-22	26.9300	27.7200	25.9900	26.3800	+7.323%	115	879	-50.379%
2026-05-21	22.9300	25.8900	22.9300	24.5800	+2.374%	14	844	-46.745%
2026-05-20	21.8800	24.0100	21.8800	24.0100	+13.738%	42	844	-45.481%
2026-05-19	19.4100	21.1100	19.0300	21.1100	+1.833%	11	812	-37.991%
2026-05-18	21.5200	21.6800	19.6200	20.7300	-14.691%	217	812	-36.855%
2026-05-15	26.6000	26.9300	24.3000	24.3000	-19.960%	38	812	-46.132%
2026-05-14	29.9200	31.4900	29.7000	30.3600	+7.431%	25	619	-56.884%
2026-05-13	24.2000	28.2600	24.2000	28.2600	+20.769%	6	609	-53.680%
2026-05-12	23.8200	23.8200	19.4800	23.4000	-10.173%	10	609	-44.060%
2026-05-11	26.3000	26.8500	25.9400	26.0500	+4.871%	21	609	-49.750%
2026-05-08	23.2200	25.0500	23.2200	24.8400	+38.539%	113	593	-47.303%
2026-05-07	18.0400	18.2800	17.9200	17.9300	-2.554%	54	518	-26.994%
2026-05-06	15.4700	18.4000	15.4700	18.4000	+32.184%	128	496	-28.859%
2026-05-05	12.6700	13.9300	12.6700	13.9200	+25.067%	36	478	-5.963%
2026-05-04	11.6900	11.6900	11.1000	11.1300	-4.790%	81	475	+17.610%
2026-05-01	11.4800	11.8300	11.4600	11.6900	+16.900%	84	438	+11.976%
2026-04-30	9.0000	10.0000	8.9200	10.0000	+17.233%	11	438	+30.900%
2026-04-29	8.5300	8.8200	8.2400	8.5300	+7.161%	91	441	+53.458%
2026-04-28	7.9600	7.9600	7.9600	7.9600	-17.853%	1	449	+64.447%
2026-04-27	9.5900	9.9400	9.5900	9.6900	-1.824%	104	450	+35.088%
2026-04-24	8.9700	9.8700	8.9600	9.8700	+44.510%	271	442	+32.624%
2026-04-17	7.1000	7.3000	6.8300	6.8300	+28.143%	7	440	+91.654%
2026-04-16	5.3100	5.3800	5.2400	5.3300	+13.404%	12	438	+145.591%
2026-04-15	4.5800	4.7000	4.5800	4.7000	+51.125%	19	435	+178.511%
2026-04-14	2.6900	3.1100	2.6900	3.1100	+34.052%	6	452	+320.900%
2026-04-13	2.3200	2.3200	2.3200	2.3200	+103.509%	1	453	+464.224%
2026-04-02	1.2300	1.2300	1.1400	1.1400	+9.615%	51	403	+1,048.246%
2026-03-31	1.1500	1.1500	1.0400	1.0400	-49.758%	4	403	+1,158.654%
2026-03-23	2.0700	2.0700	2.0700	2.0700	-0.957%	15	399	+532.367%
2026-03-20	2.1900	2.1900	2.0500	2.0900	-27.431%	16	399	+526.316%
2026-03-09	2.8800	2.8800	2.8800	2.8800	-19.101%	1	398	+354.514%
2026-03-02	3.5400	3.5600	3.5400	3.5600	-17.593%	38	397	+267.697%
2026-02-25	4.3200	4.3200	4.3200	4.3200	+15.818%	1	397	+203.009%
2026-02-20	3.7300	3.7300	3.7300	3.7300	+9.706%	1	397	+250.938%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-21.296%	7	397	+285.000%
2026-02-11	4.3000	4.3200	4.2600	4.3200	+4.854%	39	390	+203.009%
2026-02-05	4.1500	4.1500	4.1200	4.1200	-23.134%	3	390	+217.718%
2026-02-03	5.3600	5.3600	5.3600	5.3600	-30.839%	2	392	+144.216%
2026-01-28	7.6800	7.7500	7.5900	7.7500	+38.889%	22	390	+68.903%
2026-01-21	5.5800	5.5800	5.5800	5.5800	-11.429%	1	368	+134.588%
2026-01-16	6.3000	6.3000	6.3000	6.3000	-1.869%	2	367	+107.778%
2026-01-08	6.4200	6.4200	6.4200	6.4200	-1.534%	1	367	+103.894%
2026-01-05	6.5200	6.5200	6.5200	6.5200	-1.062%	1	367	+100.767%
2025-12-22	6.6400	6.6400	6.5900	6.5900	+6.634%	14	367	+98.634%
2025-12-18	6.1800	6.1800	6.1800	6.1800	-9.118%	1	381	+111.812%
2025-12-15	6.8000	6.8000	6.8000	6.8000	-20.188%	1	381	+92.500%
2025-12-12	8.5200	8.5200	8.5200	8.5200	-8.584%	1	381	+53.638%
2025-12-11	9.5000	9.5000	9.0800	9.3200	-7.905%	7	380	+40.451%
2025-12-10	9.6700	10.1800	9.5900	10.1200	+5.637%	8	379	+29.348%
2025-12-08	10.4400	10.4400	9.5800	9.5800	-2.045%	8	378	+36.639%
2025-12-04	9.7800	9.7800	9.7800	9.7800	+0.411%	1	383	+33.845%
2025-12-02	9.7400	9.7400	9.7400	9.7400	+11.314%	4	383	+34.394%
2025-12-01	8.6600	8.7500	8.6600	8.7500	+1.626%	181	379	+49.600%
2025-11-26	8.6100	8.6100	8.6100	8.6100	+8.850%	1	338	+52.033%
2025-11-25	7.9100	7.9100	7.9100	7.9100	+17.884%	10	338	+65.487%
2025-11-21	6.7500	6.7500	6.7100	6.7100	-31.038%	6	338	+95.082%
2025-11-20	9.7300	9.7300	9.7300	9.7300	-19.520%	5	337	+34.532%
2025-11-10	11.6800	12.0900	11.6800	12.0900	+29.305%	2	337	+8.271%
2025-11-07	9.3500	9.3500	9.3500	9.3500	-22.342%	1	338	+40.000%
2025-11-05	12.0400	12.0400	12.0400	12.0400	-2.903%	1	337	+8.721%
2025-11-04	13.1000	13.1000	12.4000	12.4000	-14.008%	2	338	+5.565%
2025-10-30	14.4200	14.4200	14.4200	14.4200	+8.830%	2	337	-9.223%
2025-10-28	13.2500	13.2500	13.2500	13.2500	+11.345%	2	335	-1.208%
2025-10-27	11.8200	11.9000	11.8200	11.9000	+25.131%	4	336	+10.000%
2025-10-24	9.5100	9.5100	9.5100	9.5100	+17.407%	1	336	+37.645%
2025-10-17	8.1200	8.1200	8.1000	8.1000	-1.818%	2	336	+61.605%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+7.984%	1	335	+58.667%
2025-10-10	7.8100	7.9000	7.3500	7.6400	-4.857%	366	335	+71.335%
2025-10-03	8.0300	8.0300	8.0300	8.0300	-0.372%	100	172	+63.014%
2025-10-02	8.0600	8.0600	8.0600	8.0600	+15.143%	1	123	+62.407%
2025-09-19	7.0000	7.0000	7.0000	7.0000	+101.149%	1	123	+87.000%
2025-08-29	3.4800	3.4800	3.4800	3.4800	+4.192%	1	124	+276.149%
2025-08-21	3.3400	3.3400	3.3400	3.3400	-32.525%	1	124	+291.916%
2025-08-14	4.9500	4.9500	4.9500	4.9500	+9.272%	1	124	+164.444%
2025-08-12	4.4900	4.5300	4.4900	4.5300	+9.420%	2	124	+188.962%
2025-08-07	4.1400	4.1400	4.1400	4.1400	+19.308%	1	123	+216.184%
2025-08-01	3.8300	3.8300	3.4700	3.4700	-16.184%	2	122	+277.233%
2025-07-14	4.1400	4.1400	4.1400	4.1400	+45.263%	1	122	+216.184%
2025-05-22	2.9100	2.9100	2.8500	2.8500	-15.179%	2	122	+359.298%
2025-05-14	3.3700	3.3700	3.3600	3.3600	+17.483%	3	124	+289.583%
2025-05-13	2.8600	2.8600	2.8600	2.8600	+91.946%	1	124	+357.692%
2025-04-28	1.4700	1.4900	1.4700	1.4900	+36.697%	2	125	+778.523%
2025-04-22	1.1100	1.1100	1.0800	1.0900	-14.173%	6	125	+1,100.917%
2025-04-11	1.2600	1.2700	1.2200	1.2700	-33.158%	10	128	+930.709%
2025-03-17	1.9000	1.9000	1.9000	1.9000	+14.458%	1	131	+588.947%
2025-03-11	1.6600	1.6600	1.6600	1.6600	-28.448%	1	130	+688.554%
2025-03-05	2.3200	2.3200	2.3200	2.3200	+9.953%	1	129	+464.224%
2025-03-03	2.5800	2.5800	2.1100	2.1100	-14.228%	31	128	+520.379%
2025-02-27	2.4600	2.4600	2.4600	2.4600	-52.783%	2	129	+432.114%
2025-02-19	5.1500	5.2100	5.1500	5.2100	+17.873%	100	127	+151.248%
2025-02-04	4.4000	4.4200	4.4000	4.4200	-11.776%	2	130	+196.154%
2025-02-03	3.9800	5.0100	3.9800	5.0100	+12.081%	2	129	+161.277%
2025-01-28	4.3900	4.4800	4.3100	4.4700	-15.977%	64	129	+192.841%
2025-01-23	5.3000	5.3200	5.3000	5.3200	-15.152%	4	114	+146.053%
2025-01-06	6.2700	6.2700	6.2700	6.2700	+23.183%	4	109	+108.772%
2024-12-27	5.1500	5.1700	5.0900	5.0900	-9.431%	54	109	+157.171%
2024-12-23	5.6100	5.6200	5.6100	5.6200	+12.400%	2	109	+132.918%
2024-12-20	5.8300	6.1300	5.0000	5.0000	-20.000%	4	109	+161.800%
2024-12-19	6.1000	6.2500	6.1000	6.2500	+0.321%	19	105	+109.440%
2024-12-18	6.2300	6.2300	6.2300	6.2300	-17.483%	2	107	+110.112%
2024-12-16	7.4100	7.5500	7.4100	7.5500	+14.742%	5	110	+73.377%
2024-12-13	6.5800	6.5800	6.5800	6.5800	+4.610%	2	110	+98.936%
2024-12-12	6.4000	6.6800	6.2900	6.2900	-1.719%	36	111	+108.108%
2024-12-11	5.9100	6.4000	5.6400	6.4000	0.000%	153	80	+104.531%