Dark

QQQ20261218C790
QQQ Dec 18 2026 790.00 Call (QQQ261218C00790000)
option OPRA

EOD

Sep 24, 2026

12.10+3.507%(+0.41)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.3800	12.4300	10.3800	12.1000	+3.507%	93	7,079	0.000%
2026-09-23	12.9500	12.9500	11.0600	11.6900	-16.797%	72	7,072	+3.507%
2026-09-22	12.5100	14.0500	12.5100	14.0500	+14.881%	146	7,081	-13.879%
2026-09-21	7.4800	12.8300	7.4000	12.2300	+105.892%	201	7,101	-1.063%
2026-09-18	5.8200	5.9400	5.2000	5.9400	+8.791%	31	7,116	+103.704%
2026-09-17	5.0100	5.6000	4.9200	5.4600	+38.931%	63	7,127	+121.612%
2026-09-16	4.6300	4.8300	3.5600	3.9300	+0.512%	177	7,142	+207.888%
2026-09-15	4.7600	4.7600	3.9100	3.9100	-23.633%	199	7,191	+209.463%
2026-09-14	4.4600	5.3100	4.3400	5.1200	-14.809%	1,023	7,277	+136.328%
2026-09-11	6.5200	6.8100	6.0100	6.0100	-0.988%	1,614	8,035	+101.331%
2026-09-10	6.0000	6.5300	6.0000	6.0700	-19.067%	90	7,698	+99.341%
2026-09-09	7.4100	7.7300	7.2800	7.5000	-5.660%	239	7,707	+61.333%
2026-09-08	8.3600	8.3600	7.5700	7.9500	+6.000%	159	7,722	+52.201%
2026-09-04	7.7500	7.7500	6.7400	7.5000	+4.167%	465	7,732	+61.333%
2026-09-03	5.5900	7.4700	5.5900	7.2000	+38.996%	146	7,732	+68.056%
2026-09-02	5.4100	5.4100	5.0900	5.1800	+4.858%	8	7,670	+133.591%
2026-09-01	5.1400	5.7700	4.9400	4.9400	-29.630%	27	7,669	+144.939%
2026-08-31	7.5000	7.5000	6.9000	7.0200	-11.252%	20	7,669	+72.365%
2026-08-28	9.2100	10.0000	7.9100	7.9100	-20.101%	49	7,668	+52.971%
2026-08-27	9.1100	9.9000	8.7200	9.9000	+17.021%	242	7,640	+22.222%
2026-08-26	8.2900	8.4600	7.8300	8.4600	+3.550%	28	7,706	+43.026%
2026-08-25	8.2700	8.2700	8.1700	8.1700	+3.287%	4	7,723	+48.103%
2026-08-24	8.3900	8.4000	7.2400	7.9100	-18.538%	375	7,723	+52.971%
2026-08-21	9.9800	10.3200	9.4400	9.7100	0.000%	211	7,901	+24.614%
2026-08-20	10.2100	10.2200	9.3200	9.7100	-9.758%	609	7,988	+24.614%
2026-08-19	11.2100	11.8200	10.7600	10.7600	-8.113%	94	7,723	+12.454%
2026-08-18	12.6000	12.9100	11.6300	11.7100	-25.980%	144	7,663	+3.330%
2026-08-17	16.8500	17.2800	15.8200	15.8200	-2.586%	58	7,614	-23.515%
2026-08-14	17.0800	17.1500	16.1200	16.2400	-8.197%	85	7,611	-25.493%
2026-08-13	17.0000	19.0500	17.0000	17.6900	+22.337%	385	7,638	-31.600%
2026-08-12	15.1200	15.7300	14.3800	14.4600	+8.234%	252	7,612	-16.321%
2026-08-11	14.3400	15.0200	12.9600	13.3600	-12.451%	134	7,628	-9.431%
2026-08-10	15.6000	16.3700	15.0000	15.2600	-7.290%	142	7,618	-20.708%
2026-08-07	15.6400	16.8300	15.6400	16.4600	+12.432%	79	7,568	-26.488%
2026-08-06	15.0900	16.6100	14.3000	14.6400	-13.526%	358	7,720	-17.350%
2026-08-05	21.6800	21.6800	16.7900	16.9300	-16.888%	766	7,755	-28.529%
2026-08-04	14.1000	20.8400	14.1000	20.3700	+88.262%	1,063	7,773	-40.599%
2026-08-03	8.4800	10.9300	8.4800	10.8200	+25.960%	33	8,068	+11.830%
2026-07-31	10.1700	10.3000	7.7500	8.5900	+3.995%	2,541	8,066	+40.861%
2026-07-30	6.6500	8.2900	6.6500	8.2600	+60.078%	153	5,986	+46.489%
2026-07-29	6.5100	7.1700	5.1600	5.1600	-28.433%	173	5,998	+134.496%
2026-07-28	7.2700	7.4100	6.6700	7.2100	-13.859%	49	6,325	+67.822%
2026-07-27	10.5200	10.5200	7.9000	8.3700	-13.264%	1,093	6,355	+44.564%
2026-07-24	10.4500	10.9300	9.4600	9.6500	-16.667%	173	5,764	+25.389%
2026-07-23	12.4400	12.7200	11.2900	11.5800	-25.338%	846	5,724	+4.491%
2026-07-22	14.7300	16.2400	14.7300	15.5100	-5.311%	51	6,119	-21.986%
2026-07-21	14.9300	16.3800	14.9300	16.3800	+25.710%	78	6,133	-26.129%
2026-07-20	14.7100	14.7100	13.0000	13.0300	-3.267%	66	6,140	-7.137%
2026-07-17	12.5000	14.7700	12.5000	13.4700	-16.231%	142	6,154	-10.171%
2026-07-16	17.9800	17.9800	15.7300	16.0800	-19.520%	1,419	6,238	-24.751%
2026-07-15	21.9600	21.9600	18.5300	19.9800	-7.285%	59	7,638	-39.439%
2026-07-14	21.8300	22.0000	21.5500	21.5500	+12.768%	12	7,644	-43.852%
2026-07-13	20.2100	21.1200	19.1100	19.1100	-21.777%	35	7,634	-36.682%
2026-07-10	23.6500	24.5500	23.2500	24.4300	+1.243%	39	7,639	-50.471%
2026-07-09	22.2900	25.2500	21.9500	24.1300	+19.871%	106	7,664	-49.855%
2026-07-08	19.4100	20.1700	18.3900	20.1300	-0.984%	45	7,581	-39.891%
2026-07-07	21.6800	21.8700	19.3300	20.3300	-19.133%	518	7,584	-40.482%
2026-07-06	26.0800	26.6000	25.1400	25.1400	+12.282%	105	7,795	-51.870%
2026-07-02	28.9400	28.9400	22.3900	22.3900	-20.036%	3	7,740	-45.958%
2026-07-01	28.2000	29.5500	28.0000	28.0000	-13.978%	312	7,740	-56.786%
2026-06-30	29.4700	32.5600	29.2800	32.5500	+22.923%	165	7,580	-62.826%
2026-06-29	22.7200	26.4800	22.7200	26.4800	+9.512%	20	7,432	-54.305%
2026-06-26	22.8500	24.8400	22.8500	24.1800	-7.886%	97	6,518	-49.959%
2026-06-25	30.3900	30.3900	25.2300	26.2500	+7.494%	1,717	8,626	-53.905%
2026-06-24	27.7700	28.3700	23.7100	24.4200	-11.714%	1,482	7,548	-50.450%
2026-06-23	28.5500	29.4300	27.5100	27.6600	-23.316%	26	6,203	-56.255%
2026-06-22	38.0400	38.0400	35.0200	36.0700	-3.582%	11	6,212	-66.454%
2026-06-18	35.6300	37.4100	35.2500	37.4100	+22.817%	191	6,203	-67.656%
2026-06-17	33.8800	33.9500	30.4600	30.4600	-7.976%	110	6,203	-60.276%
2026-06-16	37.9400	37.9400	33.1000	33.1000	-12.108%	52	6,203	-63.444%
2026-06-15	34.4100	38.1800	34.4100	37.6600	+28.576%	278	5,935	-67.870%
2026-06-12	29.0000	30.7200	27.9400	29.2900	+8.763%	494	5,935	-58.689%
2026-06-11	22.3800	26.9300	22.3800	26.9300	+30.728%	17	5,935	-55.069%
2026-06-09	28.7300	28.7300	19.1700	20.6000	-23.929%	222	5,936	-41.262%
2026-06-08	26.4300	27.7700	25.2200	27.0800	+14.989%	321	5,847	-55.318%
2026-06-05	31.8400	31.8400	22.7500	23.5500	-37.334%	163	5,883	-48.620%
2026-06-04	34.0400	37.5800	33.3700	37.5800	-2.237%	463	5,849	-67.802%
2026-06-03	38.1900	39.4000	38.1900	38.4400	-2.856%	705	5,653	-68.522%
2026-06-02	35.6700	39.5700	35.6700	39.5700	+6.029%	458	5,187	-69.421%
2026-06-01	35.5500	37.8100	35.5500	37.3200	+7.955%	5	5,133	-67.578%
2026-05-29	35.6000	36.0600	33.8100	34.5700	+4.315%	407	5,129	-64.999%
2026-05-28	31.0500	33.3800	31.0500	33.1400	+10.577%	104	5,241	-63.488%
2026-05-27	30.3400	30.3400	29.2200	29.9700	-1.089%	12	5,172	-59.626%
2026-05-26	28.1800	31.2300	28.1800	30.3000	+24.282%	40	5,174	-60.066%
2026-05-22	25.8200	26.0200	24.1800	24.3800	+6.603%	327	5,161	-50.369%
2026-05-21	21.7000	24.3000	21.3200	22.8700	+1.419%	117	5,028	-47.092%
2026-05-20	21.9100	22.7900	21.9100	22.5500	+11.911%	35	5,028	-46.341%
2026-05-19	17.9500	20.1500	16.7700	20.1500	+1.614%	297	4,787	-39.950%
2026-05-18	23.0000	23.0000	19.8300	19.8300	-14.526%	67	4,787	-38.981%
2026-05-15	24.6600	25.8700	23.2000	23.2000	-18.482%	197	4,787	-47.845%
2026-05-14	26.0000	29.5500	26.0000	28.4600	+17.603%	65	4,827	-57.484%
2026-05-13	24.2000	24.2000	24.2000	24.2000	+13.402%	5	4,799	-50.000%
2026-05-12	22.8500	22.8500	19.4600	21.3400	-13.917%	133	4,799	-43.299%
2026-05-11	23.6700	25.2000	23.6700	24.7900	+7.595%	3,151	4,799	-51.190%
2026-05-08	21.7000	23.1000	21.6600	23.0400	+39.383%	59	1,949	-47.483%
2026-05-07	18.8400	18.8400	16.5300	16.5300	-3.107%	82	1,946	-26.800%
2026-05-06	14.9200	17.0600	14.9200	17.0600	+34.437%	157	1,950	-29.074%
2026-05-05	11.6300	12.8000	11.6300	12.6900	+25.025%	82	1,905	-4.649%
2026-05-04	10.8300	10.8300	10.1500	10.1500	-6.365%	152	1,906	+19.212%
2026-05-01	10.1600	10.8400	10.1600	10.8400	+32.843%	121	1,794	+11.624%
2026-04-30	8.2200	8.3300	8.0600	8.1600	-0.609%	146	1,794	+48.284%
2026-04-29	7.8000	8.2100	7.4500	8.2100	+3.141%	85	1,815	+47.381%
2026-04-28	8.1000	8.1000	7.9600	7.9600	-9.132%	30	1,820	+52.010%
2026-04-27	8.9300	8.9300	8.7600	8.7600	-3.524%	4	1,793	+38.128%
2026-04-24	7.7100	9.1200	7.7100	9.0800	+33.333%	37	1,793	+33.260%
2026-04-23	6.9700	7.1200	6.7900	6.8100	-5.809%	4	1,804	+77.680%
2026-04-22	7.0900	7.2300	6.9800	7.2300	+13.146%	3	1,806	+67.358%
2026-04-21	6.5500	6.5500	6.3900	6.3900	+5.970%	2	1,804	+89.358%
2026-04-20	5.9700	6.0300	5.9700	6.0300	-6.512%	22	1,804	+100.663%
2026-04-17	6.0500	6.5000	6.0500	6.4500	+23.800%	7	1,804	+87.597%
2026-04-16	4.8900	5.5300	4.8600	5.2100	+14.254%	64	1,803	+132.246%
2026-04-15	4.2500	4.5600	4.1500	4.5600	+46.154%	109	1,780	+165.351%
2026-04-14	2.6300	3.1200	2.6300	3.1200	+53.695%	9	1,752	+287.821%
2026-04-13	2.0700	2.0800	2.0300	2.0300	+3.571%	9	1,750	+496.059%
2026-04-10	1.9600	1.9600	1.9500	1.9600	+3.158%	45	1,749	+517.347%
2026-04-09	1.9200	1.9200	1.9000	1.9000	+9.195%	75	1,749	+536.842%
2026-04-08	1.7400	1.7400	1.7400	1.7400	+45.000%	1	1,724	+595.402%
2026-04-07	1.2100	1.2400	1.2000	1.2000	0.000%	4	1,724	+908.333%
2026-04-06	1.2000	1.2000	1.2000	1.2000	+17.647%	1	1,724	+908.333%
2026-03-31	0.9400	1.0200	0.9300	1.0200	+12.088%	30	1,725	+1,086.275%
2026-03-30	0.9800	0.9800	0.9100	0.9100	-5.208%	20	1,725	+1,229.670%
2026-03-27	1.0500	1.0500	0.9600	0.9600	-48.663%	11	1,724	+1,160.417%
2026-03-23	1.9400	1.9400	1.8700	1.8700	+2.747%	12	1,714	+547.059%
2026-03-20	1.9500	1.9700	1.8200	1.8200	-12.500%	12	1,714	+564.835%
2026-03-19	2.0800	2.0800	2.0800	2.0800	-20.913%	5	1,709	+481.731%
2026-03-16	2.6300	2.6300	2.6300	2.6300	-17.813%	1	1,709	+360.076%
2026-03-10	3.1800	3.2000	3.1800	3.2000	+8.844%	3	1,709	+278.125%
2026-03-06	2.9300	2.9400	2.9300	2.9400	+10.112%	26	1,708	+311.565%
2026-03-03	2.6700	2.6700	2.6700	2.6700	-17.846%	1	1,707	+353.184%
2026-03-02	3.0000	3.2500	3.0000	3.2500	+2.201%	5	1,708	+272.308%
2026-02-24	3.2000	3.2000	3.1800	3.1800	+7.432%	2	1,704	+280.503%
2026-02-23	2.9700	2.9700	2.8800	2.9600	-13.196%	200	1,704	+308.784%
2026-02-20	3.4100	3.4100	3.4100	3.4100	+0.888%	5	1,704	+254.839%
2026-02-13	3.3800	3.3800	3.3800	3.3800	-23.182%	1	1,699	+257.988%
2026-02-06	3.8800	4.4000	3.8100	4.4000	+10.553%	477	1,699	+175.000%
2026-02-04	3.9800	3.9800	3.9800	3.9800	-27.636%	50	1,224	+204.020%
2026-02-02	5.2000	5.5000	5.2000	5.5000	+2.421%	2	1,174	+120.000%
2026-01-30	5.3700	5.3700	5.3700	5.3700	-11.240%	1	1,175	+125.326%
2026-01-29	6.0000	6.0500	5.8500	6.0500	-13.199%	118	1,174	+100.000%
2026-01-28	7.2500	7.2500	6.9700	6.9700	+4.812%	3	1,090	+73.601%
2026-01-27	6.6500	6.6500	6.6500	6.6500	+35.438%	17	1,088	+81.955%
2026-01-21	4.7200	4.9100	4.7200	4.9100	-1.603%	40	1,088	+146.436%
2026-01-20	4.9100	4.9900	4.9100	4.9900	-22.395%	2	1,088	+142.485%
2026-01-15	6.3000	6.4300	6.3000	6.4300	+4.553%	11	1,088	+88.180%
2026-01-09	5.9900	6.1500	5.9900	6.1500	-11.638%	100	1,088	+96.748%
2026-01-07	6.9600	6.9600	6.9600	6.9600	+7.407%	9	1,102	+73.851%
2026-01-06	6.0200	6.4800	6.0200	6.4800	+12.696%	20	1,102	+86.728%
2026-01-05	5.8200	5.8200	5.7500	5.7500	-12.080%	91	991	+110.435%
2025-12-26	6.5400	6.5400	6.5400	6.5400	+7.038%	10	991	+85.015%
2025-12-22	6.1100	6.1100	6.1100	6.1100	-0.812%	1	998	+98.036%
2025-12-19	6.1800	6.1800	6.1600	6.1600	-2.377%	2	997	+96.429%
2025-12-15	6.3100	6.3100	6.3100	6.3100	-36.134%	1	996	+91.759%
2025-12-08	9.8800	9.8800	9.8800	9.8800	+4.329%	1	997	+22.470%
2025-12-05	9.4700	9.4700	9.4700	9.4700	+4.525%	1	996	+27.772%
2025-12-04	9.0400	9.0600	9.0400	9.0600	+15.414%	2	995	+33.554%
2025-11-24	7.1200	7.8500	7.1200	7.8500	+29.752%	6	994	+54.140%
2025-11-21	6.0500	6.0500	6.0500	6.0500	-19.333%	1	1,000	+100.000%
2025-11-20	9.0000	9.0000	7.5000	7.5000	-12.281%	3	1,000	+61.333%
2025-11-17	8.5500	8.5500	8.5500	8.5500	-16.748%	1	999	+41.520%
2025-11-13	10.2700	10.2700	10.2700	10.2700	-13.040%	1	998	+17.819%
2025-11-12	11.8100	11.8100	11.8100	11.8100	+0.596%	1	997	+2.456%
2025-11-11	11.8800	11.8800	11.7400	11.7400	+28.446%	2	997	+3.066%
2025-11-07	9.1400	9.1400	9.1400	9.1400	-21.207%	2	995	+32.385%
2025-11-04	12.9800	12.9800	11.6000	11.6000	-17.438%	5	993	+4.310%
2025-10-31	14.0500	14.0500	14.0500	14.0500	+8.494%	1	990	-13.879%
2025-10-30	12.7700	13.0000	12.7700	12.9500	+2.453%	4	991	-6.564%
2025-10-28	12.5500	12.6400	12.5500	12.6400	+26.022%	4	987	-4.272%
2025-10-27	10.0300	10.0300	10.0300	10.0300	+10.220%	1	986	+20.638%
2025-10-24	9.1000	9.1000	9.1000	9.1000	+17.571%	500	986	+32.967%
2025-10-15	7.9600	7.9600	7.7400	7.7400	+8.555%	362	636	+56.331%
2025-10-14	7.1300	7.1300	7.1300	7.1300	-0.558%	1	534	+69.705%
2025-10-10	7.5000	7.5000	7.1700	7.1700	-5.033%	4	534	+68.759%
2025-10-03	7.5500	7.5500	7.5500	7.5500	+1.206%	1	530	+60.265%
2025-10-02	7.4600	7.4600	7.4600	7.4600	+19.936%	2	530	+62.198%
2025-09-26	6.2200	6.2200	6.2200	6.2200	-13.731%	50	528	+94.534%
2025-09-23	7.2100	7.2100	7.2100	7.2100	+57.081%	2	515	+67.822%
2025-08-13	4.5900	4.5900	4.5900	4.5900	+1.101%	400	515	+163.617%
2025-08-12	4.5400	4.5400	4.5400	4.5400	+28.977%	2	115	+166.520%
2025-06-27	3.5200	3.5200	3.5200	3.5200	+28.000%	1	113	+243.750%
2025-06-17	2.7500	2.7500	2.7500	2.7500	-11.859%	1	113	+340.000%
2025-06-05	3.1200	3.1200	3.1200	3.1200	+26.829%	16	113	+287.821%
2025-05-23	2.6300	2.6300	2.4400	2.4600	+37.430%	8	125	+391.870%
2025-05-01	1.7900	1.7900	1.7900	1.7900	+32.593%	1	125	+575.978%
2025-04-28	1.3500	1.3500	1.3500	1.3500	+0.746%	1	125	+796.296%
2025-04-23	1.3700	1.3700	1.3400	1.3400	+32.673%	4	125	+802.985%
2025-04-21	1.0100	1.0100	1.0100	1.0100	-7.339%	1	125	+1,098.020%
2025-04-14	1.0900	1.0900	1.0900	1.0900	+34.568%	1	126	+1,010.092%
2025-04-03	0.8100	0.8100	0.8100	0.8100	-46.358%	3	125	+1,393.827%
2025-03-18	1.5100	1.5100	1.5100	1.5100	-37.860%	1	125	+701.325%
2025-03-03	2.4300	2.4300	2.4300	2.4300	+11.982%	1	126	+397.942%
2025-02-28	2.1700	2.1700	2.1700	2.1700	-21.377%	2	126	+457.604%
2025-02-27	2.9800	2.9800	2.7600	2.7600	+10.400%	2	126	+338.406%
2025-02-26	2.5000	2.5000	2.5000	2.5000	-8.759%	10	125	+384.000%
2025-02-25	3.0000	3.0000	2.7400	2.7400	-17.221%	20	108	+341.606%
2025-02-24	3.3100	3.3100	3.3100	3.3100	-25.282%	2	108	+265.559%
2025-02-13	4.3500	5.3100	4.3500	4.4300	+4.235%	21	102	+173.138%
2025-02-06	4.2400	4.2500	4.2400	4.2500	+5.459%	12	102	+184.706%
2025-02-05	4.1500	4.1500	4.0300	4.0300	-3.357%	2	107	+200.248%
2025-02-04	4.1600	4.8900	4.0400	4.1700	+6.378%	46	107	+190.168%
2025-01-29	4.0500	4.0500	3.9200	3.9200	-3.448%	3	84	+208.673%
2025-01-28	3.9500	4.2500	3.8200	4.0600	-19.444%	55	83	+198.030%
2025-01-24	5.3900	5.3900	5.0400	5.0400	+1.408%	8	52	+140.079%
2025-01-23	5.0300	5.0300	4.9700	4.9700	+10.690%	2	50	+143.461%
2025-01-03	4.1500	4.4900	4.1500	4.4900	+12.250%	10	50	+169.488%
2025-01-02	3.7600	4.0300	3.7600	4.0000	0.000%	5	49	+202.500%
2024-12-31	4.5500	4.6200	4.0000	4.0000	-21.722%	3	44	+202.500%
2024-12-27	4.8900	5.1100	4.6800	5.1100	-2.852%	82	44	+136.791%
2024-12-23	5.5900	5.7200	5.2600	5.2600	+4.365%	5	27	+130.038%
2024-12-20	5.0600	5.0600	5.0400	5.0400	-7.523%	3	26	+140.079%
2024-12-19	5.9000	6.0300	5.4500	5.4500	-14.844%	52	24	+122.018%
2024-12-13	6.4000	6.4000	6.4000	6.4000	0.000%	2	1	+89.063%