Dark

QQQ20261218C810
QQQ Dec 18 2026 810.00 Call (QQQ261218C00810000)
option OPRA

EOD

Sep 24, 2026

7.42+2.770%(+0.20)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.5500	7.7100	6.2900	7.4200	+2.770%	252	21,419	0.000%
2026-09-23	7.6600	7.6600	6.5100	7.2200	-17.391%	307	21,492	+2.770%
2026-09-22	7.6300	8.7400	7.6300	8.7400	+17.473%	311	21,501	-15.103%
2026-09-21	4.4600	7.9300	4.4600	7.4400	+144.737%	2,230	19,529	-0.269%
2026-09-18	3.3100	3.3300	2.9500	3.0400	-0.654%	33	19,453	+144.079%
2026-09-17	2.7800	3.1000	2.7000	3.0600	+39.091%	1,118	19,450	+142.484%
2026-09-16	2.4000	2.6500	2.0100	2.2000	+0.917%	218	18,428	+237.273%
2026-09-15	2.3800	2.3800	2.1600	2.1800	-24.828%	102	18,428	+240.367%
2026-09-14	2.4100	3.0900	2.4100	2.9000	-16.427%	115	18,412	+155.862%
2026-09-11	3.7300	3.9400	3.4700	3.4700	-1.700%	357	18,343	+113.833%
2026-09-10	3.5300	3.9500	3.4800	3.5300	-23.593%	2,221	20,428	+110.198%
2026-09-09	4.4800	4.6900	4.2900	4.6200	-2.532%	119	16,356	+60.606%
2026-09-08	5.0300	5.1000	4.3800	4.7400	+3.720%	247	16,357	+56.540%
2026-09-04	4.5500	4.6400	3.9500	4.5700	+7.026%	229	16,360	+62.363%
2026-09-03	3.2200	4.3100	3.1900	4.2700	+45.238%	74	16,360	+73.770%
2026-09-02	2.9600	3.2300	2.8900	2.9400	-0.339%	217	16,343	+152.381%
2026-09-01	3.0000	3.3100	2.9100	2.9500	-30.588%	117	16,378	+151.525%
2026-08-31	4.3000	4.3000	3.9000	4.2500	-11.826%	54	16,306	+74.588%
2026-08-28	5.8600	5.8600	4.8200	4.8200	-17.607%	72	16,311	+53.942%
2026-08-27	5.5400	6.0400	5.5300	5.8500	+14.035%	133	16,340	+26.838%
2026-08-26	5.2800	5.2800	4.7600	5.1300	-0.581%	168	16,332	+44.639%
2026-08-25	5.1600	5.1600	5.1600	5.1600	+7.500%	23	16,423	+43.798%
2026-08-24	5.1000	5.1400	4.6100	4.8000	-24.171%	85	16,446	+54.583%
2026-08-21	6.2900	6.4500	6.0200	6.3300	+0.957%	51	16,434	+17.220%
2026-08-20	6.3900	6.3900	6.2700	6.2700	-10.172%	8	16,441	+18.341%
2026-08-19	7.8500	7.8500	6.9400	6.9800	-8.399%	58	16,445	+6.304%
2026-08-18	8.7300	8.7300	7.6200	7.6200	-27.704%	16	16,468	-2.625%
2026-08-17	11.4400	11.6200	10.5400	10.5400	-5.045%	53	16,474	-29.602%
2026-08-14	12.6600	12.6600	11.0500	11.1000	-11.200%	21	16,479	-33.153%
2026-08-13	10.7600	13.3900	10.7600	12.5000	+27.162%	322	16,479	-40.640%
2026-08-12	10.6100	10.9100	9.8000	9.8300	+11.199%	10	16,464	-24.517%
2026-08-11	10.3800	10.3800	8.8400	8.8400	-14.918%	276	16,502	-16.063%
2026-08-10	11.1700	11.5200	10.3900	10.3900	-9.099%	52	16,381	-28.585%
2026-08-07	11.8600	11.8600	10.7200	11.4300	+12.611%	327	16,402	-35.083%
2026-08-06	10.2600	11.5400	9.8700	10.1500	-17.480%	243	16,528	-26.897%
2026-08-05	15.6100	16.8600	12.3000	12.3000	-19.079%	228	16,592	-39.675%
2026-08-04	10.8400	15.4500	10.8400	15.2000	+107.367%	2,086	16,580	-51.184%
2026-08-03	6.0700	7.3700	6.0700	7.3300	+27.700%	29	15,246	+1.228%
2026-07-31	6.8600	6.8600	5.2000	5.7400	+4.364%	36	15,242	+29.268%
2026-07-30	4.2200	5.6700	4.1700	5.5000	+68.196%	157	15,242	+34.909%
2026-07-29	4.6200	4.8000	3.1800	3.2700	-33.265%	70	15,152	+126.911%
2026-07-28	4.3100	4.9000	4.3100	4.9000	-7.372%	77	15,136	+51.429%
2026-07-27	6.1800	6.1800	5.1700	5.2900	-19.605%	3,167	15,160	+40.265%
2026-07-24	6.8600	7.3800	6.5800	6.5800	-13.193%	227	15,727	+12.766%
2026-07-23	8.5200	8.5900	7.5800	7.5800	-29.880%	129	15,594	-2.111%
2026-07-22	10.3600	11.3900	10.3600	10.8100	-4.082%	248	15,575	-31.360%
2026-07-21	10.7300	11.2700	10.7300	11.2700	+27.489%	2	15,456	-34.161%
2026-07-20	10.4200	10.9000	8.8400	8.8400	-6.356%	125	15,456	-16.063%
2026-07-17	9.3500	10.5100	8.3900	9.4400	-17.913%	328	15,464	-21.398%
2026-07-16	12.4600	12.8900	11.1200	11.5000	-20.690%	138	15,369	-35.478%
2026-07-15	15.9300	15.9300	13.5500	14.5000	-8.112%	10	15,282	-48.828%
2026-07-14	14.7200	16.4300	14.7200	15.7800	+11.127%	59	15,286	-52.978%
2026-07-13	15.0000	15.0000	14.0000	14.2000	-18.156%	65	15,259	-47.746%
2026-07-10	17.6300	17.6300	17.3500	17.3500	-4.670%	18	15,276	-57.233%
2026-07-09	17.5000	18.8900	16.3100	18.2000	+22.476%	150	15,259	-59.231%
2026-07-08	14.7100	14.9500	13.5200	14.8600	+1.781%	37	15,196	-50.067%
2026-07-07	16.0000	16.0200	14.6000	14.6000	-26.890%	276	15,200	-49.178%
2026-07-06	19.2000	20.1800	19.2000	19.9700	+19.796%	89	15,050	-62.844%
2026-07-02	19.2000	19.2000	16.6700	16.6700	-23.427%	26	14,983	-55.489%
2026-07-01	21.6200	22.1700	21.3300	21.7700	-13.953%	207	14,983	-65.916%
2026-06-30	22.5000	25.3400	22.5000	25.3000	+18.612%	187	14,811	-70.672%
2026-06-29	18.6400	21.3300	18.6400	21.3300	+18.041%	86	14,783	-65.213%
2026-06-26	18.0000	19.3700	17.7000	18.0700	-13.292%	118	14,792	-58.937%
2026-06-25	20.4700	21.0200	20.2500	20.8400	+10.557%	34	14,785	-64.395%
2026-06-24	21.0000	22.0100	18.8500	18.8500	-12.407%	15	14,768	-60.637%
2026-06-23	22.0200	22.9600	21.5200	21.5200	-24.518%	49	14,758	-65.520%
2026-06-22	31.0700	31.0700	27.8300	28.5100	-5.125%	172	14,755	-73.974%
2026-06-18	29.3000	30.1200	29.3000	30.0500	+13.826%	35	14,620	-75.308%
2026-06-17	27.0000	27.0000	26.2400	26.4000	+2.524%	19	14,620	-71.894%
2026-06-16	30.5000	30.5000	25.7500	25.7500	-15.657%	13	14,620	-71.184%
2026-06-15	27.5600	30.5300	27.5600	30.5300	+34.553%	1,607	14,599	-75.696%
2026-06-12	23.3300	23.3400	22.6900	22.6900	+31.919%	9	14,599	-67.298%
2026-06-11	17.9600	17.9600	17.2000	17.2000	+6.568%	19	14,599	-56.860%
2026-06-10	17.2100	17.2100	16.1400	16.1400	-6.705%	3	14,607	-54.027%
2026-06-09	21.8500	21.8500	13.7700	17.3000	-15.815%	40	14,609	-57.110%
2026-06-08	19.8000	21.3600	19.7900	20.5500	+14.230%	28	14,594	-63.893%
2026-06-05	24.5000	24.5000	17.8700	17.9900	-37.054%	96	14,591	-58.755%
2026-06-04	25.5800	30.2000	25.5700	28.5800	-3.413%	107	14,542	-74.038%
2026-06-03	30.6200	31.6800	29.5900	29.5900	-4.270%	97	14,541	-74.924%
2026-06-02	30.9000	31.0800	30.9000	30.9100	+5.459%	22	14,466	-75.995%
2026-06-01	26.9800	29.9300	26.9800	29.3100	+8.195%	64	14,459	-74.684%
2026-05-29	27.6600	28.8100	26.3800	27.0900	+4.959%	224	14,442	-72.610%
2026-05-28	24.0400	26.2200	22.9600	25.8100	+7.856%	150	14,386	-71.251%
2026-05-27	25.4300	25.4300	23.5000	23.9300	-0.747%	58	14,307	-68.993%
2026-05-26	21.6200	24.9000	21.6200	24.1100	+29.276%	295	14,249	-69.224%
2026-05-22	19.6500	19.6900	18.6500	18.6500	+8.179%	117	14,154	-60.214%
2026-05-21	15.6200	17.2400	15.4300	17.2400	+1.471%	118	14,099	-56.961%
2026-05-20	15.3300	17.5400	15.2000	16.9900	+16.690%	125	14,099	-56.327%
2026-05-19	12.4500	15.0700	12.4500	14.5600	+2.391%	55	14,080	-49.038%
2026-05-18	17.2800	17.2800	14.2200	14.2200	-17.661%	88	14,080	-47.820%
2026-05-15	18.5000	19.8100	17.2700	17.2700	-22.172%	151	14,080	-57.035%
2026-05-14	23.4500	23.4500	22.0000	22.1900	+8.191%	102	13,901	-66.562%
2026-05-13	17.3200	20.5100	16.5500	20.5100	+37.191%	273	13,873	-63.823%
2026-05-12	16.1800	16.1800	13.7500	14.9500	-19.364%	180	13,873	-50.368%
2026-05-11	18.2900	19.2000	18.0000	18.5400	+4.157%	181	13,873	-59.978%
2026-05-08	15.0100	17.8000	15.0100	17.8000	+50.465%	9	13,908	-58.315%
2026-05-07	13.1100	14.0500	11.8300	11.8300	-5.132%	56	13,903	-37.278%
2026-05-06	10.1800	12.4700	10.1800	12.4700	+37.942%	146	13,909	-40.497%
2026-05-05	7.7500	9.0500	7.7500	9.0400	+31.587%	61	13,905	-17.920%
2026-05-04	7.5500	7.6000	6.7600	6.8700	-9.367%	112	13,913	+8.006%
2026-05-01	7.1900	7.7200	7.1900	7.5800	+20.509%	13,192	974	-2.111%
2026-04-30	5.5200	6.2900	5.5200	6.2900	+14.991%	83	974	+17.965%
2026-04-29	5.3600	5.5300	5.3400	5.4700	+1.673%	179	994	+35.649%
2026-04-28	5.6400	5.6400	5.3300	5.3800	-11.221%	304	893	+37.918%
2026-04-27	6.2200	6.2700	5.9900	6.0600	-3.040%	128	651	+22.442%
2026-04-24	5.4300	6.4200	5.4300	6.2500	+22.549%	114	645	+18.720%
2026-04-23	4.8600	5.1000	4.8600	5.1000	+5.809%	3	648	+45.490%
2026-04-22	4.7600	4.9800	4.7600	4.8200	+14.762%	15	647	+53.942%
2026-04-21	4.3200	4.3200	4.2000	4.2000	-2.778%	3	650	+76.667%
2026-04-20	4.4200	4.4200	4.3200	4.3200	-4.000%	2	650	+71.759%
2026-04-17	4.2000	4.5900	4.2000	4.5000	+20.000%	4	649	+64.889%
2026-04-16	3.4700	3.7500	3.4700	3.7500	+14.329%	10	648	+97.867%
2026-04-15	2.8000	3.2800	2.8000	3.2800	+141.176%	451	638	+126.220%
2026-04-10	1.3600	1.3600	1.3600	1.3600	+3.817%	155	342	+445.588%
2026-04-09	1.3100	1.3100	1.3100	1.3100	+6.504%	1	494	+466.412%
2026-04-08	1.2300	1.2300	1.2300	1.2300	+50.000%	43	494	+503.252%
2026-04-06	0.8200	0.8200	0.8200	0.8200	+30.159%	10	451	+804.878%
2026-03-30	0.6300	0.6300	0.6300	0.6300	-26.744%	1	451	+1,077.778%
2026-03-26	0.9800	0.9800	0.8600	0.8600	-28.333%	8	450	+762.791%
2026-03-23	1.2300	1.2300	1.2000	1.2000	-11.765%	5	455	+518.333%
2026-03-20	1.3600	1.3600	1.3600	1.3600	-8.725%	1	452	+445.588%
2026-03-19	1.4900	1.4900	1.4900	1.4900	-0.667%	2	451	+397.987%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-27.885%	1	451	+394.667%
2026-03-11	2.0800	2.0800	2.0800	2.0800	+2.970%	3	451	+256.731%
2026-03-09	1.6500	2.0200	1.6500	2.0200	-0.493%	32	451	+267.327%
2026-03-05	2.0300	2.0300	2.0300	2.0300	-3.333%	40	473	+265.517%
2026-03-04	2.0000	2.1000	1.9500	2.1000	+16.022%	113	433	+253.333%
2026-03-03	1.9500	1.9500	1.8100	1.8100	-13.397%	135	450	+309.945%
2026-03-02	2.0900	2.0900	2.0900	2.0900	-4.566%	60	349	+255.024%
2026-02-27	2.2000	2.2000	2.1700	2.1900	-1.794%	16	289	+238.813%
2026-02-23	2.2300	2.2300	2.2300	2.2300	+3.721%	5	283	+232.735%
2026-02-19	2.1500	2.1500	2.1500	2.1500	+4.878%	20	278	+245.116%
2026-02-17	2.0500	2.0500	2.0500	2.0500	-5.530%	10	258	+261.951%
2026-02-13	2.1700	2.1700	2.1700	2.1700	-13.889%	20	228	+241.935%
2026-02-12	2.5200	2.5200	2.5200	2.5200	-13.993%	102	228	+194.444%
2026-02-09	2.9300	2.9300	2.9300	2.9300	+19.106%	5	126	+153.242%
2026-02-06	2.4600	2.4600	2.4600	2.4600	+3.361%	1	121	+201.626%
2026-02-04	2.3800	2.3800	2.3800	2.3800	-49.036%	1	122	+211.765%
2026-01-29	4.6700	4.6700	4.6700	4.6700	-6.036%	1	122	+58.887%
2026-01-28	5.0300	5.0300	4.9700	4.9700	+44.058%	2	122	+49.296%
2026-01-21	3.4200	3.4500	3.2400	3.4500	-4.167%	3	120	+115.072%
2026-01-20	3.5400	3.6000	3.5400	3.6000	-13.253%	2	118	+106.111%
2026-01-16	4.1500	4.1500	4.1500	4.1500	-8.389%	9	113	+78.795%
2026-01-15	4.5300	4.5300	4.5300	4.5300	+23.098%	1	113	+63.797%
2026-01-14	3.8600	3.8600	3.6800	3.6800	-25.203%	35	113	+101.630%
2026-01-13	4.9200	4.9200	4.9200	4.9200	0.000%	2	113	+50.813%
2026-01-07	4.9000	4.9200	4.9000	4.9200	+9.577%	42	113	+50.813%
2026-01-06	4.4700	4.4900	4.4700	4.4900	+22.678%	10	113	+65.256%
2026-01-02	3.6600	3.6600	3.6600	3.6600	-4.439%	1	116	+102.732%
2025-12-31	3.8300	3.8300	3.8300	3.8300	-20.208%	1	117	+93.734%
2025-12-22	4.8000	4.8000	4.8000	4.8000	+7.143%	1	117	+54.583%
2025-12-19	4.4800	4.4800	4.4800	4.4800	+13.418%	1	117	+65.625%
2025-12-18	3.9500	3.9500	3.9500	3.9500	-38.949%	1	117	+87.848%
2025-12-11	6.4700	6.4700	6.4700	6.4700	-5.547%	1	118	+14.683%
2025-12-04	6.8500	6.8500	6.8500	6.8500	-1.154%	1	118	+8.321%
2025-12-03	6.9300	6.9300	6.9300	6.9300	+3.587%	1	117	+7.071%
2025-12-02	6.6900	6.6900	6.6900	6.6900	+16.348%	1	116	+10.912%
2025-11-20	7.0800	7.0800	5.7500	5.7500	-1.372%	2	115	+29.043%
2025-11-19	5.9600	5.9600	5.8300	5.8300	-22.781%	30	116	+27.273%
2025-11-14	7.5500	7.5500	7.5500	7.5500	-18.290%	2	116	-1.722%
2025-11-11	8.8900	9.2400	8.6300	9.2400	+1.762%	6	118	-19.697%
2025-11-10	8.3100	9.9200	8.3000	9.0800	+26.111%	72	117	-18.282%
2025-11-07	7.0200	7.2000	7.0200	7.2000	-11.111%	2	77	+3.056%
2025-11-06	8.1000	8.1000	8.1000	8.1000	-13.921%	1	78	-8.395%
2025-11-05	9.4100	9.4100	9.4100	9.4100	+2.954%	1	77	-21.148%
2025-11-04	9.1400	9.1400	9.1400	9.1400	-14.977%	1	76	-18.818%
2025-10-31	10.7500	10.7500	10.7500	10.7500	+5.703%	1	76	-30.977%
2025-10-30	10.1700	10.1700	10.1700	10.1700	-7.797%	1	75	-27.040%
2025-10-29	11.0300	11.0300	11.0300	11.0300	+4.748%	1	74	-32.729%
2025-10-28	9.5400	10.5300	9.5400	10.5300	+40.027%	7	74	-29.535%
2025-10-27	7.5200	7.5200	7.5200	7.5200	+13.083%	1	69	-1.330%
2025-10-24	6.6800	6.6800	6.6500	6.6500	+6.230%	2	69	+11.579%
2025-10-21	6.2600	6.2600	6.2600	6.2600	0.000%	1	67	+18.530%
2025-10-20	6.2600	6.2600	6.2600	6.2600	+10.993%	2	66	+18.530%
2025-10-14	5.7100	5.7100	5.6400	5.6400	-18.497%	8	64	+31.560%
2025-10-10	6.9200	6.9200	6.9200	6.9200	+4.060%	2	64	+7.225%
2025-10-08	6.6500	6.6500	6.6500	6.6500	+32.735%	5	62	+11.579%
2025-09-29	5.0100	5.0100	5.0100	5.0100	-3.468%	1	57	+48.104%
2025-09-24	5.2400	5.2400	5.1900	5.1900	+9.263%	45	57	+42.967%
2025-09-19	4.7500	4.7500	4.7500	4.7500	+6.502%	1	12	+56.211%
2025-09-18	4.4600	4.4600	4.4600	4.4600	+18.617%	1	11	+66.368%
2025-09-16	3.7600	3.7600	3.7600	3.7600	+27.458%	1	11	+97.340%
2025-09-10	2.9500	2.9500	2.9500	2.9500	+5.735%	1	11	+151.525%
2025-08-19	2.7900	2.7900	2.7900	2.7900	-16.964%	1	10	+165.950%
2025-08-12	3.3600	3.3600	3.3600	3.3600	0.000%	10	10	+120.833%