Dark

QQQ20261218C805
QQQ Dec 18 2026 805.00 Call (QQQ261218C00805000)
option OPRA

EOD

Sep 24, 2026

7.96-3.163%(-0.26)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.1200	8.6800	7.1200	7.9600	-3.163%	195	5,103	0.000%
2026-09-23	9.7800	9.7800	7.4400	8.2200	-16.970%	379	5,208	-3.163%
2026-09-22	9.0800	10.0100	8.7300	9.9000	+16.334%	646	5,043	-19.596%
2026-09-21	5.0700	8.7200	5.0700	8.5100	+140.395%	1,337	4,621	-6.463%
2026-09-18	3.8000	3.8000	3.5400	3.5400	+4.734%	11	3,403	+124.859%
2026-09-17	3.4100	3.4800	3.3800	3.3800	+35.743%	32	3,401	+135.503%
2026-09-16	2.9400	3.0800	2.2800	2.4900	-0.797%	179	3,405	+219.679%
2026-09-15	3.0700	3.0700	2.4900	2.5100	-29.494%	60	3,435	+217.131%
2026-09-14	3.0100	3.5600	2.8400	3.5600	-11.000%	45	3,394	+123.596%
2026-09-11	4.5100	4.5100	3.9800	4.0000	-2.913%	59	3,406	+99.000%
2026-09-10	4.2600	4.2600	4.0800	4.1200	-20.617%	15	3,384	+93.204%
2026-09-09	5.2000	5.5000	5.0300	5.1900	-8.787%	128	3,385	+53.372%
2026-09-08	5.7200	5.8000	5.0400	5.6900	+14.718%	190	3,349	+39.895%
2026-09-04	4.6000	4.9600	4.5100	4.9600	+5.532%	94	3,294	+60.484%
2026-09-03	3.7600	4.9100	3.7600	4.7000	+38.643%	16	3,294	+69.362%
2026-09-02	3.4100	3.4100	3.3900	3.3900	-0.587%	3	3,282	+134.808%
2026-09-01	3.3800	3.6100	3.1700	3.4100	-24.222%	166	3,284	+133.431%
2026-08-31	4.5500	4.6800	4.5000	4.5000	-17.883%	14	3,136	+76.889%
2026-08-28	6.9200	6.9200	5.3400	5.4800	-17.964%	164	3,138	+45.255%
2026-08-27	6.2200	6.6800	6.2200	6.6800	+16.174%	23	3,141	+19.162%
2026-08-26	5.7500	5.7500	5.7500	5.7500	+1.950%	1	3,143	+38.435%
2026-08-25	5.8600	5.8600	5.6400	5.6400	-0.353%	29	3,143	+41.135%
2026-08-24	5.4500	5.7200	5.1300	5.6600	-19.716%	144	3,170	+40.636%
2026-08-21	7.2000	7.2000	6.6400	7.0500	-0.983%	35	3,178	+12.908%
2026-08-20	6.9000	7.1400	6.9000	7.1200	-12.099%	43	3,208	+11.798%
2026-08-19	8.0800	8.1300	7.9200	8.1000	-30.887%	18	3,259	-1.728%
2026-08-17	12.7100	12.7300	11.7200	11.7200	-17.290%	34	3,258	-32.082%
2026-08-13	13.8300	14.6400	13.2500	14.1700	+29.170%	35	3,243	-43.825%
2026-08-12	10.8900	11.2200	10.8900	10.9700	+8.722%	11	3,228	-27.438%
2026-08-11	11.4000	11.5100	10.0900	10.0900	-13.167%	59	3,241	-21.110%
2026-08-10	12.0200	12.3000	11.4700	11.6200	-4.519%	74	3,244	-31.497%
2026-08-07	12.8800	12.9000	12.1700	12.1700	+8.178%	28	3,204	-34.593%
2026-08-06	11.7100	12.7000	11.2500	11.2500	-17.643%	47	3,205	-29.244%
2026-08-05	17.6300	17.6300	13.4600	13.6600	-18.056%	155	3,206	-41.728%
2026-08-04	12.0000	16.6700	12.0000	16.6700	+106.568%	410	3,204	-52.250%
2026-08-03	6.3700	8.0800	6.3700	8.0700	+26.489%	18	2,947	-1.363%
2026-07-31	7.3100	7.3100	6.2700	6.3800	+2.572%	80	2,957	+24.765%
2026-07-30	4.5400	6.2500	4.5400	6.2200	+71.823%	273	2,956	+27.974%
2026-07-29	5.0200	5.1700	3.5300	3.6200	-31.179%	57	2,969	+119.890%
2026-07-28	5.5100	5.5300	4.6800	5.2600	-10.544%	256	2,965	+51.331%
2026-07-27	6.0400	6.1900	5.7100	5.8800	-25.664%	187	2,986	+35.374%
2026-07-24	8.2300	8.2300	7.5100	7.9100	-11.521%	55	3,027	+0.632%
2026-07-23	9.7200	9.7200	8.5000	8.9400	-27.670%	54	3,024	-10.962%
2026-07-22	12.0400	12.3600	12.0400	12.3600	-1.905%	17	3,007	-35.599%
2026-07-21	12.1500	12.6000	12.1500	12.6000	+27.273%	3	3,002	-36.825%
2026-07-20	11.0000	11.0000	9.8800	9.9000	-1.099%	51	3,003	-19.596%
2026-07-17	10.0800	11.6600	9.9600	10.0100	-19.920%	192	2,972	-20.480%
2026-07-16	13.5500	13.5500	12.3800	12.5000	-26.772%	7	3,020	-36.320%
2026-07-14	17.0700	17.0700	17.0700	17.0700	+10.844%	53	3,021	-53.368%
2026-07-13	15.5000	15.5000	15.4000	15.4000	-20.823%	12	3,021	-48.312%
2026-07-10	19.6100	19.7500	19.4500	19.4500	-4.423%	3	3,025	-59.075%
2026-07-09	18.5700	20.3500	18.1800	20.3500	+26.476%	82	3,024	-60.885%
2026-07-08	14.8400	16.1100	14.3800	16.0900	-6.725%	66	2,999	-50.528%
2026-07-07	16.1600	17.2500	16.1600	17.2500	-16.058%	32	2,999	-53.855%
2026-07-06	20.7100	21.2900	20.4800	20.5500	+15.709%	97	2,998	-61.265%
2026-07-02	23.1400	23.1400	17.7600	17.7600	-25.566%	2	2,924	-55.180%
2026-07-01	23.1400	23.8600	23.0800	23.8600	-11.531%	181	2,924	-66.639%
2026-06-30	24.1900	26.9700	24.1900	26.9700	+18.758%	44	3,003	-70.486%
2026-06-29	21.1700	22.7100	21.0000	22.7100	+17.607%	17	3,022	-64.949%
2026-06-26	19.5200	20.7200	19.1300	19.3100	-12.147%	83	3,014	-58.778%
2026-06-25	20.5600	21.9800	20.5600	21.9800	+12.834%	1,714	4,644	-63.785%
2026-06-24	22.4600	22.7700	19.4800	19.4800	-15.120%	144	2,934	-59.138%
2026-06-23	24.1700	25.0800	22.9300	22.9500	-24.132%	103	2,878	-65.316%
2026-06-22	30.0300	30.3700	29.4300	30.2500	-4.242%	118	2,840	-73.686%
2026-06-18	29.5000	31.5900	29.4800	31.5900	+17.348%	90	2,930	-74.802%
2026-06-17	28.3700	28.5300	26.3100	26.9200	-1.392%	80	2,930	-70.431%
2026-06-16	29.4400	29.4400	27.3000	27.3000	-14.286%	32	2,930	-70.842%
2026-06-15	30.7200	32.1100	30.2900	31.8500	+31.884%	18	2,913	-75.008%
2026-06-12	24.6900	24.8600	24.1500	24.1500	+31.536%	15	2,913	-67.039%
2026-06-11	18.3600	18.3600	18.3600	18.3600	+0.935%	1	2,913	-56.645%
2026-06-10	18.2200	18.3000	18.1900	18.1900	+17.355%	53	2,913	-56.240%
2026-06-09	23.8400	23.8400	15.5000	15.5000	-26.226%	11	2,943	-48.645%
2026-06-08	22.0400	22.0400	21.0100	21.0100	+16.206%	4	2,948	-62.113%
2026-06-05	26.0700	26.0700	18.0700	18.0800	-42.785%	87	2,945	-55.973%
2026-06-04	29.3900	31.8300	28.1000	31.6000	-3.482%	46	2,888	-74.810%
2026-06-03	32.4500	32.7400	32.2600	32.7400	+0.769%	8	2,854	-75.687%
2026-06-02	30.6700	32.8800	30.6700	32.4900	+3.110%	11	2,847	-75.500%
2026-06-01	30.7500	31.7300	30.7500	31.5100	+11.343%	7	2,844	-74.738%
2026-05-29	29.4300	29.5900	28.3000	28.3000	+1.945%	508	2,841	-71.873%
2026-05-28	24.4100	27.7900	24.4100	27.7600	+9.507%	59	2,578	-71.326%
2026-05-27	24.3500	25.3500	24.3500	25.3500	-0.118%	3	2,513	-68.600%
2026-05-26	22.3800	25.3800	22.3200	25.3800	+23.204%	182	2,493	-68.637%
2026-05-22	20.8300	20.8900	20.0800	20.6000	+11.051%	228	2,409	-61.359%
2026-05-21	16.9700	18.5500	16.5900	18.5500	+1.588%	100	2,409	-57.089%
2026-05-20	17.8300	18.3100	17.8300	18.2600	+13.135%	9	2,409	-56.407%
2026-05-19	14.6100	16.1400	13.6500	16.1400	+1.509%	102	2,333	-50.682%
2026-05-18	17.9000	17.9300	15.6400	15.9000	-20.777%	53	2,333	-49.937%
2026-05-15	20.4000	20.4000	19.7100	20.0700	-15.849%	19	2,333	-60.339%
2026-05-14	22.5800	24.9100	22.5800	23.8500	+8.557%	97	2,307	-66.625%
2026-05-13	19.1500	21.9700	19.1500	21.9700	+41.559%	1,382	894	-63.769%
2026-05-12	17.8500	17.8500	15.1700	15.5200	-24.514%	111	894	-48.711%
2026-05-11	19.8700	20.5600	19.8000	20.5600	+11.436%	154	894	-61.284%
2026-05-08	16.5500	18.4500	16.5500	18.4500	+38.722%	23	889	-56.856%
2026-05-07	15.4400	15.4400	12.9800	13.3000	-3.902%	48	893	-40.150%
2026-05-06	11.0100	13.8400	11.0100	13.8400	+41.081%	71	892	-42.486%
2026-05-05	8.6200	9.8100	8.6200	9.8100	+30.452%	96	891	-18.858%
2026-05-04	7.4700	7.6600	7.4000	7.5200	-8.068%	104	874	+5.851%
2026-05-01	7.4900	8.2300	7.4900	8.1800	+19.242%	85	876	-2.689%
2026-04-30	6.1400	6.8600	6.1400	6.8600	+13.201%	15	876	+16.035%
2026-04-29	5.8000	6.0900	5.8000	6.0600	-9.145%	172	866	+31.353%
2026-04-27	6.7200	6.8500	6.5900	6.6700	-2.485%	128	874	+19.340%
2026-04-24	6.8400	7.0500	6.7700	6.8400	+26.902%	110	884	+16.374%
2026-04-22	5.1100	5.3900	5.1100	5.3900	+13.235%	9	889	+47.681%
2026-04-21	4.7600	4.7600	4.7600	4.7600	-0.418%	22	894	+67.227%
2026-04-20	4.7800	4.7800	4.7800	4.7800	-3.043%	5	894	+66.527%
2026-04-17	4.9300	5.0000	4.9300	4.9300	+17.381%	4	889	+61.460%
2026-04-16	4.3200	4.3200	4.2000	4.2000	+31.661%	3	887	+89.524%
2026-04-15	3.1800	3.1900	3.1800	3.1900	+63.590%	2	887	+149.530%
2026-04-14	1.9500	1.9500	1.9500	1.9500	+21.118%	1	887	+308.205%
2026-04-13	1.5600	1.6500	1.4800	1.6100	+82.955%	278	888	+394.410%
2026-04-07	0.8900	0.8900	0.8800	0.8800	+20.548%	2	913	+804.545%
2026-03-30	0.7300	0.7300	0.7300	0.7300	-68.398%	4	913	+990.411%
2026-03-02	2.3100	2.3100	2.3100	2.3100	-2.532%	60	917	+244.589%
2026-02-27	2.3800	2.3800	2.3400	2.3700	0.000%	30	936	+235.865%
2026-02-26	2.8400	2.8400	2.3700	2.3700	-19.661%	25	909	+235.865%
2026-02-25	2.9500	2.9500	2.9300	2.9500	+32.883%	12	894	+169.831%
2026-02-23	2.2200	2.2200	2.2200	2.2200	-30.625%	15	894	+258.559%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+8.108%	1	879	+148.750%
2026-02-06	2.9600	2.9600	2.9600	2.9600	+12.548%	2	879	+168.919%
2026-02-04	2.6300	2.6300	2.6300	2.6300	-27.747%	1	877	+202.662%
2026-02-03	3.6400	3.6400	3.6400	3.6400	-32.593%	1	878	+118.681%
2026-01-28	5.4800	5.4800	5.4000	5.4000	+14.894%	2	877	+47.407%
2026-01-27	4.7000	4.7000	4.7000	4.7000	+5.856%	1	875	+69.362%
2026-01-26	4.4400	4.4400	4.4400	4.4400	+6.220%	2	876	+79.279%
2026-01-23	4.1800	4.1800	4.1800	4.1800	+12.973%	2	878	+90.431%
2026-01-21	3.5800	3.7400	3.5800	3.7000	-4.639%	7	878	+115.135%
2026-01-20	3.8800	3.8800	3.8800	3.8800	-13.393%	1	883	+105.155%
2026-01-16	4.4800	4.4800	4.4800	4.4800	-7.438%	1	883	+77.679%
2026-01-15	4.8400	4.8400	4.8400	4.8400	+15.238%	1	883	+64.463%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-11.950%	26	882	+89.524%
2025-12-29	4.7900	4.7900	4.7700	4.7700	+10.930%	14	900	+66.876%
2025-12-17	4.5000	4.5000	4.3000	4.3000	-22.383%	2	914	+85.116%
2025-12-15	5.5400	5.5400	5.5400	5.5400	-14.769%	1	913	+43.682%
2025-12-11	6.5000	6.5000	6.5000	6.5000	-12.752%	2	914	+22.462%
2025-12-10	7.3500	7.6100	7.3500	7.4500	-1.062%	3	914	+6.846%
2025-12-03	7.1800	7.5300	7.1800	7.5300	+3.151%	4	913	+5.710%
2025-12-02	7.1500	7.3900	7.1500	7.3000	+9.774%	320	911	+9.041%
2025-12-01	6.8300	6.8300	6.6500	6.6500	+9.736%	143	595	+19.699%
2025-11-24	6.0600	6.0600	6.0600	6.0600	+19.527%	2	501	+31.353%
2025-11-21	5.1000	5.1000	5.0700	5.0700	-19.396%	2	500	+57.002%
2025-11-20	6.2900	6.2900	6.2900	6.2900	-19.359%	26	499	+26.550%
2025-11-14	8.3500	8.3500	7.8000	7.8000	-2.500%	2	499	+2.051%
2025-11-13	8.8000	8.8000	7.9900	8.0000	-16.753%	3	497	-0.500%
2025-11-12	9.7100	10.0700	9.6100	9.6100	-2.039%	3	496	-17.170%
2025-11-11	9.3700	9.8100	9.3700	9.8100	-13.568%	2	493	-18.858%
2025-11-03	11.7500	11.7500	11.3000	11.3500	+1.885%	61	541	-29.868%
2025-10-30	11.2900	11.2900	11.1400	11.1400	-10.809%	57	541	-28.546%
2025-10-29	12.4900	12.4900	12.4900	12.4900	+11.022%	1	491	-36.269%
2025-10-28	10.4600	11.2500	10.4600	11.2500	+71.494%	2	491	-29.244%
2025-10-16	6.5600	6.5600	6.5600	6.5600	+6.667%	1	492	+21.341%
2025-10-10	6.1500	6.1500	6.1500	6.1500	-8.618%	1	491	+29.431%
2025-10-06	6.7300	6.7300	6.7300	6.7300	+12.354%	1	490	+18.276%
2025-10-02	5.9900	5.9900	5.9900	5.9900	+20.040%	1	489	+32.888%
2025-09-26	4.9800	5.0400	4.8000	4.9900	-11.681%	404	490	+59.519%
2025-09-22	5.3500	5.6500	5.3500	5.6500	+17.464%	3	198	+40.885%
2025-09-18	4.8500	4.8500	4.8100	4.8100	+14.252%	3	197	+65.489%
2025-09-16	4.2100	4.2100	4.2100	4.2100	+10.789%	1	197	+89.074%
2025-09-15	3.8000	3.8000	3.8000	3.8000	+34.752%	1	197	+109.474%
2025-09-08	2.8200	2.8200	2.8200	2.8200	-16.071%	127	196	+182.270%
2025-08-18	3.3600	3.3600	3.3600	3.3600	-4.816%	1	196	+136.905%
2025-07-30	3.5300	3.5300	3.5300	3.5300	+4.748%	33	197	+125.496%
2025-07-15	3.4500	3.4500	3.3700	3.3700	+5.313%	126	164	+136.202%
2025-07-07	3.2000	3.2000	3.2000	3.2000	+13.074%	4	163	+148.750%
2025-06-27	2.8300	2.8300	2.8300	2.8300	+8.015%	1	167	+181.272%
2025-06-26	2.6200	2.6200	2.6200	2.6200	+8.714%	1	168	+203.817%
2025-06-09	2.4700	2.4700	2.4100	2.4100	+0.837%	2	168	+230.290%
2025-06-04	2.0600	2.3900	2.0600	2.3900	+3.017%	4	167	+233.054%
2025-06-03	2.3400	2.3400	2.3200	2.3200	+10.476%	2	167	+243.103%
2025-05-30	1.9700	2.1000	1.9700	2.1000	-15.663%	4	166	+279.048%
2025-05-28	2.4700	2.4900	2.4700	2.4900	+3.750%	2	166	+219.679%
2025-05-22	2.4000	2.4000	2.4000	2.4000	+4.348%	1	166	+231.667%
2025-05-21	2.3000	2.3000	2.3000	2.3000	-11.538%	1	165	+246.087%
2025-05-16	2.7100	2.7100	2.5800	2.6000	+31.313%	34	165	+206.154%
2025-05-12	2.0800	2.1100	1.8900	1.9800	+18.563%	55	156	+302.020%
2025-05-09	1.7000	2.0200	1.2300	1.6700	+9.868%	386	132	+376.647%
2025-05-06	1.5500	1.5600	1.5200	1.5200	+25.620%	4	44	+423.684%
2025-04-28	1.2300	1.2300	1.2100	1.2100	+3.419%	2	43	+557.851%
2025-04-25	1.1300	1.1700	1.1300	1.1700	-10.000%	4	43	+580.342%
2025-04-24	1.3000	1.3000	1.3000	1.3000	+9.244%	5	43	+512.308%
2025-04-23	1.2100	1.2300	1.1700	1.1900	+32.222%	22	43	+568.908%
2025-04-22	1.0000	1.0000	0.9000	0.9000	-14.286%	26	32	+784.444%
2025-04-17	1.0500	1.0500	1.0500	1.0500	+19.318%	5	14	+658.095%
2025-04-16	0.8800	0.8800	0.8800	0.8800	-12.000%	2	14	+804.545%
2025-04-15	1.0000	1.1000	1.0000	1.0000	-11.504%	5	12	+696.000%
2025-04-11	1.0800	1.1300	1.0800	1.1300	-7.377%	6	11	+604.425%
2025-04-10	1.2100	1.2200	1.2100	1.2200	+6.087%	2	11	+552.459%
2025-04-09	0.9300	1.1500	0.8000	1.1500	+32.184%	5	11	+592.174%
2025-04-04	0.7600	0.8700	0.7600	0.8700	-9.375%	8	10	+814.943%
2025-03-28	0.9300	0.9600	0.9300	0.9600	-20.661%	4	7	+729.167%
2025-03-24	1.2100	1.2100	1.2100	1.2100	+11.009%	1	7	+557.851%
2025-03-21	1.0900	1.0900	1.0900	1.0900	+13.542%	2	7	+630.275%
2025-03-20	0.9600	0.9600	0.9600	0.9600	-20.661%	2	7	+729.167%
2025-03-18	1.2100	1.2100	1.2100	1.2100	-34.595%	1	5	+557.851%
2025-03-05	1.7500	1.8900	1.7500	1.8500	-7.035%	4	5	+330.270%
2025-02-27	1.9900	1.9900	1.9900	1.9900	-24.335%	1	4	+300.000%
2025-02-24	2.8000	2.8000	2.6300	2.6300	-26.944%	3	4	+202.662%
2025-02-20	3.6600	3.6600	3.6000	3.6000	-10.000%	2	2	+121.111%
2025-02-19	4.0000	4.0000	4.0000	4.0000	+1.523%	1	1	+99.000%
2025-02-18	3.9300	3.9400	3.9300	3.9400	0.000%	2	1	+102.030%