Dark

QQQ20261218C815
QQQ Dec 18 2026 815.00 Call (QQQ261218C00815000)
option OPRA

EOD

Sep 24, 2026

6.48+1.408%(+0.09)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.3000	6.7300	5.2900	6.4800	+1.408%	118	35,144	0.000%
2026-09-23	7.4900	7.4900	5.6600	6.3900	-17.761%	1,816	35,172	+1.408%
2026-09-22	6.7000	8.0000	6.7000	7.7700	+17.195%	6,856	35,968	-16.602%
2026-09-21	3.6000	7.0000	3.6000	6.6300	+154.023%	26,865	30,030	-2.262%
2026-09-18	2.8900	2.8900	2.4300	2.6100	+0.385%	133	6,211	+148.276%
2026-09-17	2.4000	2.6000	2.3800	2.6000	+35.417%	22	6,172	+149.231%
2026-09-16	2.0800	2.2600	1.7200	1.9200	0.000%	247	6,198	+237.500%
2026-09-15	2.1800	2.1800	1.9200	1.9200	-20.332%	32	6,247	+237.500%
2026-09-14	2.1700	2.6500	2.1400	2.4100	-19.934%	78	6,235	+168.880%
2026-09-11	3.4400	3.4400	3.0100	3.0100	-3.526%	185	6,181	+115.282%
2026-09-10	3.1000	3.4600	3.1000	3.1200	-19.588%	63	6,194	+107.692%
2026-09-09	3.9600	4.1200	3.7700	3.8800	-11.818%	168	6,191	+67.010%
2026-09-08	4.4200	4.4300	4.0300	4.4000	+11.675%	96	6,132	+47.273%
2026-09-04	3.4000	3.9600	3.4000	3.9400	+3.684%	392	6,120	+64.467%
2026-09-03	2.7500	3.8000	2.7500	3.8000	+50.794%	47	6,120	+70.526%
2026-09-01	2.5600	2.8000	2.5200	2.5200	-31.335%	113	6,120	+157.143%
2026-08-31	4.2000	4.2000	3.4000	3.6700	-19.163%	59	6,196	+76.567%
2026-08-28	5.0000	5.4400	4.5400	4.5400	-15.613%	11	6,184	+42.731%
2026-08-27	4.9300	5.3800	4.8300	5.3800	+15.699%	36	6,180	+20.446%
2026-08-26	4.6200	4.6900	4.3900	4.6500	+3.795%	104	6,193	+39.355%
2026-08-25	4.8400	5.0500	4.4800	4.4800	+4.429%	11	6,173	+44.643%
2026-08-24	4.5400	4.5400	4.1700	4.2900	-23.801%	74	6,168	+51.049%
2026-08-21	5.3600	5.6300	5.3500	5.6300	-1.401%	5	6,146	+15.098%
2026-08-20	5.7900	5.7900	5.7100	5.7100	-12.824%	8	6,144	+13.485%
2026-08-19	6.4500	6.5800	6.4100	6.5500	-5.755%	32	6,139	-1.069%
2026-08-18	7.1800	7.1800	6.8300	6.9500	-27.529%	9	6,139	-6.763%
2026-08-17	10.4800	10.4900	9.5900	9.5900	-4.767%	9	6,140	-32.430%
2026-08-14	11.7100	11.7100	10.0500	10.0700	-11.667%	36	6,143	-35.650%
2026-08-13	11.5100	11.5900	11.1200	11.4000	+24.863%	17	6,141	-43.158%
2026-08-12	10.0000	10.0000	8.8500	9.1300	+10.936%	11	6,131	-29.025%
2026-08-11	9.5500	9.5500	8.0500	8.2300	-13.550%	36	6,138	-21.264%
2026-08-10	10.4300	10.4300	9.5200	9.5200	-7.483%	38	6,170	-31.933%
2026-08-07	10.2500	10.8300	10.2500	10.2900	+11.726%	71	6,150	-37.026%
2026-08-06	9.6600	10.5000	8.9800	9.2100	-12.867%	112	6,135	-29.642%
2026-08-05	14.9900	15.0100	10.5700	10.5700	-24.822%	7,723	7,766	-38.694%
2026-08-04	7.7900	14.2900	7.7900	14.0600	+109.851%	129	7,601	-53.912%
2026-08-03	5.9500	6.7100	5.9500	6.7000	+36.735%	7,249	7,625	-3.284%
2026-07-31	6.1700	6.3000	4.7200	4.9000	-1.210%	9	1,071	+32.245%
2026-07-30	4.7400	5.1400	4.5900	4.9600	+46.313%	31	1,072	+30.645%
2026-07-29	3.5000	3.5200	3.3600	3.3900	-18.705%	75	1,068	+91.150%
2026-07-28	4.5000	4.5000	3.7400	4.1700	-12.944%	28	999	+55.396%
2026-07-27	4.7900	4.7900	4.7900	4.7900	-18.259%	1	1,001	+35.282%
2026-07-24	6.7500	6.8400	5.8000	5.8600	-16.643%	104	1,001	+10.580%
2026-07-23	8.0000	8.0000	7.0300	7.0300	-29.133%	41	1,005	-7.824%
2026-07-22	10.3800	10.3900	9.9200	9.9200	-2.745%	25	974	-34.677%
2026-07-21	9.6000	10.5100	9.2600	10.2000	+24.390%	75	958	-36.471%
2026-07-20	9.1100	9.1100	8.2000	8.2000	-14.583%	7	904	-20.976%
2026-07-17	8.4700	9.6000	7.7300	9.6000	-11.111%	161	904	-32.500%
2026-07-16	11.4300	11.4300	10.2900	10.8000	-25.977%	75	857	-40.000%
2026-07-14	14.8900	14.8900	14.5900	14.5900	-12.267%	2	857	-55.586%
2026-07-10	16.3300	16.6300	16.2300	16.6300	-0.120%	95	857	-61.034%
2026-07-09	16.5500	17.5500	16.5000	16.6500	+20.915%	91	943	-61.081%
2026-07-08	13.5100	13.7700	13.5100	13.7700	+2.000%	5	925	-52.941%
2026-07-07	14.2500	14.8600	13.5000	13.5000	-26.829%	3	925	-52.000%
2026-07-06	18.1500	18.6500	18.1500	18.4500	+18.573%	3	927	-64.878%
2026-07-02	17.3800	17.3800	15.5600	15.5600	-20.855%	6	929	-58.355%
2026-07-01	20.2200	20.5700	19.6600	19.6600	-18.592%	31	929	-67.040%
2026-06-30	20.8500	24.1500	20.8500	24.1500	+32.547%	60	955	-73.168%
2026-06-29	18.2200	18.2900	18.2200	18.2200	+10.024%	83	963	-64.435%
2026-06-26	16.6900	17.6400	16.5500	16.5600	-16.616%	7	972	-60.870%
2026-06-25	19.1600	19.8600	19.1600	19.8600	+14.467%	5	969	-67.372%
2026-06-24	19.6500	20.2800	16.7200	17.3500	-13.981%	175	971	-62.651%
2026-06-23	21.5900	21.6100	20.1400	20.1700	-24.767%	5	963	-67.873%
2026-06-22	26.6900	26.8100	26.1000	26.8100	-4.010%	125	960	-75.830%
2026-06-18	27.9300	27.9300	27.9300	27.9300	+13.077%	2	980	-76.799%
2026-06-17	25.2200	25.2700	24.6900	24.7000	-0.604%	25	980	-73.765%
2026-06-16	25.4500	25.4500	24.8500	24.8500	-12.469%	2	980	-73.924%
2026-06-15	26.0100	28.4100	26.0100	28.3900	+33.161%	21	968	-77.175%
2026-06-12	21.9100	21.9100	21.3200	21.3200	+3.245%	16	968	-69.606%
2026-06-11	16.0900	20.6500	16.0300	20.6500	+33.226%	5	968	-68.620%
2026-06-10	15.5500	15.5500	15.5000	15.5000	+11.271%	20	967	-58.194%
2026-06-09	20.5100	20.5100	13.2200	13.9300	-25.348%	3	978	-53.482%
2026-06-08	18.6600	18.6600	18.6600	18.6600	+9.187%	8	977	-65.273%
2026-06-05	22.9200	22.9200	17.0900	17.0900	-38.303%	30	969	-62.083%
2026-06-04	25.0200	27.7300	25.0200	27.7000	-6.229%	744	972	-76.606%
2026-06-03	28.8800	29.8200	27.9200	29.5400	+1.582%	771	1,357	-78.064%
2026-06-02	29.2300	29.4100	28.3500	29.0800	+3.894%	58	725	-77.717%
2026-06-01	25.1600	28.6000	25.1600	27.9900	+10.632%	21	682	-76.849%
2026-05-29	25.7200	26.2400	25.0000	25.3000	+1.852%	231	668	-74.387%
2026-05-28	23.0500	24.8400	23.0500	24.8400	+11.490%	42	517	-73.913%
2026-05-27	23.1200	23.1200	22.0700	22.2800	-0.045%	30	507	-70.916%
2026-05-26	22.1000	22.7300	20.9600	22.2900	+24.386%	33	491	-70.929%
2026-05-22	18.1300	18.1700	17.9200	17.9200	+11.860%	35	493	-63.839%
2026-05-21	14.5800	16.0200	14.5800	16.0200	+1.908%	94	481	-59.551%
2026-05-20	13.7200	16.3700	13.7200	15.7200	+24.073%	59	481	-58.779%
2026-05-19	12.7400	13.8900	11.6100	12.6700	-4.808%	58	340	-48.856%
2026-05-18	16.0000	16.0000	13.3100	13.3100	-20.347%	13	340	-51.315%
2026-05-15	17.3300	17.5000	16.5800	16.7100	-20.504%	62	340	-61.221%
2026-05-14	19.8800	21.5400	19.8800	21.0200	+11.630%	5	287	-69.172%
2026-05-13	16.6300	18.8300	16.6300	18.8300	+36.449%	28	272	-65.587%
2026-05-12	15.0300	15.0300	12.2800	13.8000	-22.776%	77	272	-53.043%
2026-05-11	17.8000	17.9200	17.7400	17.8700	+9.699%	68	272	-63.738%
2026-05-08	14.3200	16.6300	14.3200	16.2900	+45.317%	236	274	-60.221%
2026-05-07	13.0200	13.0200	11.0000	11.2100	-2.775%	174	290	-42.194%
2026-05-06	9.8500	11.5300	9.7000	11.5300	+42.698%	264	319	-43.799%
2026-05-05	8.1500	8.1500	7.9600	8.0800	+26.646%	48	174	-19.802%
2026-05-04	6.4500	6.5600	6.2500	6.3800	-6.314%	84	169	+1.567%
2026-05-01	6.5000	6.9700	6.5000	6.8100	+33.008%	17	155	-4.846%
2026-04-30	5.5100	5.5100	5.1200	5.1200	+3.226%	2	155	+26.563%
2026-04-29	4.9500	4.9600	4.9500	4.9600	-12.676%	4	155	+30.645%
2026-04-27	5.6800	5.6800	5.6800	5.6800	-1.560%	1	152	+14.085%
2026-04-24	5.0200	5.7700	5.0200	5.7700	+33.565%	2	151	+12.305%
2026-04-23	4.3200	4.3200	4.3200	4.3200	+8.271%	1	152	+50.000%
2026-04-21	3.9900	3.9900	3.9900	3.9900	-2.920%	1	150	+62.406%
2026-04-17	4.0500	4.1100	4.0500	4.1100	+16.431%	2	150	+57.664%
2026-04-16	3.0800	3.5300	3.0800	3.5300	+40.637%	2	150	+83.569%
2026-04-15	2.5200	2.6400	2.5100	2.5100	+52.121%	47	149	+158.167%
2026-03-17	1.6500	1.6500	1.6500	1.6500	-4.624%	20	132	+292.727%
2026-03-06	1.6500	1.7300	1.6500	1.7300	-4.420%	20	167	+274.566%
2026-03-03	1.8100	1.8100	1.8100	1.8100	-8.122%	125	167	+258.011%
2026-02-27	1.9700	1.9700	1.9700	1.9700	-5.742%	10	190	+228.934%
2026-02-26	2.1000	2.1000	2.0900	2.0900	+11.765%	30	180	+210.048%
2026-02-23	1.8700	1.8700	1.8700	1.8700	-8.780%	5	165	+246.524%
2026-02-19	2.0500	2.0500	2.0500	2.0500	+3.535%	10	160	+216.098%
2026-02-18	2.0000	2.0000	1.9800	1.9800	-1.493%	100	150	+227.273%
2026-02-17	2.0100	2.0100	2.0100	2.0100	+0.500%	30	80	+222.388%
2026-02-13	2.0500	2.0500	2.0000	2.0000	-21.569%	30	58	+224.000%
2026-02-04	2.5700	2.5700	2.4800	2.5500	-28.371%	5	58	+154.118%
2026-02-02	3.5600	3.5600	3.5600	3.5600	-21.930%	2	59	+82.022%
2026-01-28	4.6600	4.6600	4.5600	4.5600	+25.967%	2	59	+42.105%
2026-01-14	3.6200	3.6200	3.6200	3.6200	-12.560%	30	57	+79.006%
2026-01-09	4.1400	4.1400	4.1400	4.1400	-6.122%	3	62	+56.522%
2026-01-07	4.4100	4.4100	4.4100	4.4100	+15.748%	1	62	+46.939%
2026-01-05	3.8100	3.8100	3.8100	3.8100	-10.353%	1	61	+70.079%
2025-12-22	4.2500	4.2500	4.2500	4.2500	-10.526%	1	61	+52.471%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-1.247%	1	61	+36.421%
2025-12-12	4.8100	4.8100	4.8100	4.8100	-24.252%	1	61	+34.719%
2025-12-02	6.3000	6.3500	6.3000	6.3500	+18.470%	3	61	+2.047%
2025-11-25	5.3600	5.3600	5.3600	5.3600	-10.518%	1	61	+20.896%
2025-11-18	5.9900	5.9900	5.9900	5.9900	-17.265%	30	60	+8.180%
2025-11-13	7.2400	7.2400	7.2400	7.2400	-16.782%	1	30	-10.497%
2025-11-12	8.7400	8.7400	8.7000	8.7000	-20.909%	4	29	-25.517%
2025-10-29	10.5300	11.0000	10.5000	11.0000	+47.651%	4	27	-41.091%
2025-10-27	7.3800	7.4500	7.3800	7.4500	+17.323%	2	27	-13.020%
2025-10-24	6.3600	6.3600	6.3500	6.3500	+11.993%	10	27	+2.047%
2025-10-21	5.6700	5.6700	5.6700	5.6700	-2.073%	1	27	+14.286%
2025-10-16	5.7800	5.7900	5.7800	5.7900	+9.245%	17	26	+11.917%
2025-10-13	5.3000	5.3000	5.3000	5.3000	+9.278%	1	12	+22.264%
2025-10-10	5.5000	5.5000	4.8500	4.8500	-11.496%	4	11	+33.608%
2025-10-07	5.7300	5.7300	5.4800	5.4800	+28.638%	6	8	+18.248%
2025-09-25	4.2600	4.2600	4.2600	4.2600	-13.939%	2	3	+52.113%
2025-09-24	4.9500	4.9500	4.9500	4.9500	+115.217%	1	4	+30.909%
2025-09-03	2.3000	2.3000	2.3000	2.3000	-2.542%	1	4	+181.739%
2025-08-21	2.3600	2.3600	2.3600	2.3600	-22.112%	1	3	+174.576%
2025-08-18	3.0300	3.0300	3.0300	3.0300	+9.386%	1	2	+113.861%
2025-07-14	2.7900	2.7900	2.7700	2.7700	+2.214%	2	2	+133.935%
2025-07-11	2.7200	2.7200	2.7100	2.7100	0.000%	2	1	+139.114%