Dark

QQQ20261218C820
QQQ Dec 18 2026 820.00 Call (QQQ261218C00820000)
option OPRA

EOD

Sep 24, 2026

5.67+4.037%(+0.22)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7000	5.8600	4.7000	5.6700	+4.037%	208	18,926	0.000%
2026-09-23	6.1300	6.1700	4.9400	5.4500	-21.014%	369	18,933	+4.037%
2026-09-22	6.0300	7.0700	5.9600	6.9000	+19.792%	252	18,953	-17.826%
2026-09-21	3.0400	6.0800	3.0400	5.7600	+154.867%	1,682	19,011	-1.563%
2026-09-18	2.4300	2.4300	2.2400	2.2600	+0.893%	51	19,093	+150.885%
2026-09-17	2.1000	2.3600	2.0100	2.2400	+44.516%	232	19,101	+153.125%
2026-09-16	1.8400	2.0200	1.4100	1.5500	-10.405%	287	19,093	+265.806%
2026-09-15	2.0100	2.0100	1.7300	1.7300	-25.751%	16	19,142	+227.746%
2026-09-14	1.9300	2.3300	1.8500	2.3300	-11.069%	119	19,148	+143.348%
2026-09-11	2.9000	2.9000	2.6200	2.6200	-3.676%	55	19,170	+116.412%
2026-09-10	2.7400	3.0300	2.7100	2.7200	-19.527%	17	19,161	+108.456%
2026-09-09	3.4500	3.5700	3.3700	3.3800	-11.518%	117	19,156	+67.751%
2026-09-08	3.8700	3.9100	3.4100	3.8200	+25.658%	309	19,082	+48.429%
2026-09-04	3.1500	3.1500	2.9900	3.0400	-9.254%	6	18,923	+86.513%
2026-09-03	2.5000	3.3500	2.3800	3.3500	+58.768%	29	18,923	+69.254%
2026-09-02	2.2000	2.3900	2.0900	2.1100	-5.381%	78	18,917	+168.720%
2026-09-01	2.2100	2.6200	2.0600	2.2300	-27.362%	119	18,897	+154.260%
2026-08-31	3.5000	3.5000	2.9200	3.0700	-18.133%	83	18,839	+84.691%
2026-08-28	4.2300	4.9000	3.6500	3.7500	-22.199%	42	18,832	+51.200%
2026-08-27	4.3500	4.8800	4.3500	4.8200	+18.719%	283	18,808	+17.635%
2026-08-26	4.2200	4.2300	3.7600	4.0600	-1.695%	223	18,794	+39.655%
2026-08-25	4.3600	4.5500	3.8500	4.1300	+5.357%	138	18,779	+37.288%
2026-08-24	3.8500	4.0200	3.7500	3.9200	-22.682%	42	18,778	+44.643%
2026-08-21	4.7700	5.0700	4.7700	5.0700	+0.396%	9	18,781	+11.834%
2026-08-20	5.1000	5.2400	4.8700	5.0500	-13.527%	202	18,802	+12.277%
2026-08-19	6.2400	6.4300	5.5100	5.8400	-5.654%	281	18,877	-2.911%
2026-08-18	7.1100	7.1100	6.0300	6.1900	-30.371%	106	18,994	-8.401%
2026-08-17	9.4900	9.6800	8.8000	8.8900	-2.415%	98	19,000	-36.220%
2026-08-14	9.3000	9.5300	9.0500	9.1100	-11.981%	47	19,002	-37.761%
2026-08-13	9.5000	11.1300	9.5000	10.3500	+27.306%	264	19,024	-45.217%
2026-08-12	8.6100	8.6100	8.0500	8.1300	+9.865%	31	19,038	-30.258%
2026-08-11	8.5700	8.5900	7.1800	7.4000	-13.551%	112	19,123	-23.378%
2026-08-10	9.1600	9.6400	8.5000	8.5600	-10.273%	576	19,132	-33.762%
2026-08-07	9.8700	10.0500	9.0000	9.5400	+14.251%	226	19,105	-40.566%
2026-08-06	9.4100	9.8500	8.3500	8.3500	-16.998%	169	19,122	-32.096%
2026-08-05	13.9500	14.5400	10.0600	10.0600	-23.556%	179	19,187	-43.638%
2026-08-04	7.6900	13.3700	7.6900	13.1600	+118.242%	1,836	19,162	-56.915%
2026-08-03	4.4700	6.0300	4.4700	6.0300	+37.045%	605	19,035	-5.970%
2026-07-31	5.5900	5.6500	4.0900	4.4000	+1.617%	91	19,354	+28.864%
2026-07-30	3.8600	4.4400	3.8600	4.3300	+67.829%	257	19,324	+30.947%
2026-07-29	3.5100	3.6300	2.5700	2.5800	-32.461%	628	19,193	+119.767%
2026-07-28	3.7800	3.9800	3.6400	3.8200	-15.673%	140	19,297	+48.429%
2026-07-27	5.5000	5.5000	4.2600	4.5300	-22.696%	69	19,309	+25.166%
2026-07-24	6.1100	6.2100	5.5200	5.8600	-13.824%	135	19,309	-3.242%
2026-07-23	7.2000	7.3000	6.3700	6.8000	-24.779%	87	19,314	-16.618%
2026-07-22	9.0900	9.4200	9.0300	9.0400	-2.376%	52	19,339	-37.279%
2026-07-21	8.5500	9.6000	8.4300	9.2600	+24.798%	8,939	19,378	-38.769%
2026-07-20	8.5100	8.5100	7.4200	7.4200	-5.478%	40	11,318	-23.585%
2026-07-17	7.6900	8.7800	6.9600	7.8500	-17.107%	350	11,329	-27.771%
2026-07-16	10.7500	11.0200	9.4700	9.4700	-30.926%	253	11,577	-40.127%
2026-07-14	13.2800	13.7100	12.4700	13.7100	+13.306%	8	11,438	-58.643%
2026-07-13	12.2200	12.2200	12.1000	12.1000	-22.930%	3	11,445	-53.140%
2026-07-10	15.1100	15.7000	14.7800	15.7000	+1.816%	101	11,446	-63.885%
2026-07-09	15.3500	16.2700	14.4400	15.4200	+22.576%	126	11,435	-63.230%
2026-07-08	12.6500	12.8500	11.7000	12.5800	+0.479%	70	11,498	-54.928%
2026-07-07	13.7700	13.7900	12.3100	12.5200	-27.082%	224	11,503	-54.712%
2026-07-06	16.0600	17.3500	16.0400	17.1700	+15.935%	369	11,410	-66.977%
2026-07-02	18.9900	18.9900	14.1800	14.8100	-18.402%	32	11,235	-61.715%
2026-07-01	19.3800	19.3800	18.1500	18.1500	-19.512%	235	11,235	-68.760%
2026-06-30	20.5900	22.5500	20.3200	22.5500	+21.563%	153	11,320	-74.856%
2026-06-29	15.4400	18.5500	15.4400	18.5500	+20.376%	510	11,262	-69.434%
2026-06-26	15.5800	17.0500	15.4100	15.4100	-19.656%	62	10,880	-63.206%
2026-06-25	20.2900	20.2900	16.1400	19.1800	+22.949%	137	10,856	-70.438%
2026-06-24	18.5900	18.8700	15.6000	15.6000	-17.460%	85	10,885	-63.654%
2026-06-23	19.0600	20.9200	18.6500	18.9000	-24.970%	75	10,852	-70.000%
2026-06-22	27.0900	27.6600	24.5600	25.1900	-5.051%	99	10,839	-77.491%
2026-06-18	24.7300	26.7100	24.7300	26.5300	+13.765%	39	10,818	-78.628%
2026-06-17	23.7300	23.7400	23.1600	23.3200	+2.551%	8	10,818	-75.686%
2026-06-16	26.4700	26.4700	22.7400	22.7400	-14.672%	9	10,818	-75.066%
2026-06-15	25.6100	26.9600	25.3000	26.6500	+33.651%	451	10,475	-78.724%
2026-06-12	20.5800	20.5900	19.9400	19.9400	+37.422%	13	10,475	-71.565%
2026-06-11	15.8100	16.0000	14.5100	14.5100	+4.765%	158	10,475	-60.924%
2026-06-10	15.1400	15.1400	13.5200	13.8500	-5.718%	1,045	10,433	-59.061%
2026-06-09	19.7000	20.0600	12.6900	14.6900	+0.548%	198	9,444	-61.402%
2026-06-05	21.8800	21.8800	14.6100	14.6100	-44.847%	62	9,431	-61.191%
2026-06-04	24.1900	26.4900	22.4000	26.4900	-3.497%	80	9,423	-78.596%
2026-06-03	27.2100	28.1600	27.0600	27.4500	-1.613%	69	9,402	-79.344%
2026-06-02	25.3200	27.9000	25.3200	27.9000	+4.690%	5,301	9,391	-79.677%
2026-06-01	24.3000	27.0800	23.7000	26.6500	+12.163%	130	9,919	-78.724%
2026-05-29	24.4300	25.7900	23.3800	23.7600	+2.414%	274	9,932	-76.136%
2026-05-28	21.7500	23.2400	21.7500	23.2000	+11.058%	183	9,890	-75.560%
2026-05-27	22.0100	22.0100	19.8500	20.8900	-1.369%	116	9,797	-72.858%
2026-05-26	22.1000	22.1000	19.8000	21.1800	+31.308%	350	9,784	-73.229%
2026-05-22	17.0000	17.2000	16.1300	16.1300	+9.060%	10	9,632	-64.848%
2026-05-21	13.7300	15.4900	13.7100	14.7900	+0.956%	96	9,632	-61.663%
2026-05-20	13.7300	14.6500	13.5600	14.6500	+16.547%	607	9,632	-61.297%
2026-05-19	10.9200	13.0100	10.9200	12.5700	+1.617%	577	9,276	-54.893%
2026-05-18	14.8600	14.8600	12.0000	12.3700	-19.831%	2,020	9,276	-54.163%
2026-05-15	16.6700	17.2400	15.4300	15.4300	-21.834%	9	9,276	-63.253%
2026-05-14	19.3100	20.5000	19.3100	19.7400	+11.274%	10	7,280	-71.277%
2026-05-13	15.7800	17.8300	15.7800	17.7400	+25.194%	57	7,240	-68.038%
2026-05-12	14.4700	14.4700	11.3700	14.1700	-12.151%	183	7,240	-59.986%
2026-05-11	15.8500	16.7700	15.8500	16.1300	+7.677%	189	7,240	-64.848%
2026-05-08	11.6700	15.4800	11.6700	14.9800	+45.296%	329	7,407	-62.150%
2026-05-07	11.2400	12.1900	10.0900	10.3100	-4.004%	193	7,328	-45.005%
2026-05-06	8.9200	10.7400	8.9200	10.7400	+41.876%	1,163	7,255	-47.207%
2026-05-05	6.9100	7.6400	6.9100	7.5700	+33.040%	70	6,423	-25.099%
2026-05-04	6.4100	6.4100	5.6500	5.6900	-9.826%	126	6,439	-0.351%
2026-05-01	6.0600	6.3700	5.9700	6.3100	+20.881%	111	6,497	-10.143%
2026-04-30	4.7600	5.2700	4.6500	5.2200	+15.232%	70	6,497	+8.621%
2026-04-29	4.7300	4.7300	4.5300	4.5300	+2.027%	136	6,555	+25.166%
2026-04-28	4.6200	4.6200	4.4400	4.4400	-16.068%	3	6,576	+27.703%
2026-04-27	5.2500	5.2900	5.2500	5.2900	+2.918%	6	6,576	+7.183%
2026-04-24	4.5100	5.1400	4.5100	5.1400	+30.457%	63	6,575	+10.311%
2026-04-23	3.9400	3.9400	3.9400	3.9400	-4.831%	1	6,522	+43.909%
2026-04-22	4.0000	4.1500	4.0000	4.1400	+26.606%	14	6,522	+36.957%
2026-04-21	3.4700	3.4700	3.2700	3.2700	-13.263%	2	6,514	+73.394%
2026-04-17	3.4000	3.7700	3.4000	3.7700	+16.718%	21	6,514	+50.398%
2026-04-16	2.8500	3.2300	2.8500	3.2300	+35.146%	43	6,511	+75.542%
2026-04-15	1.7500	2.4100	1.7200	2.3900	+43.114%	340	6,510	+137.238%
2026-04-14	1.3200	1.7000	1.3200	1.6700	+41.525%	15	6,520	+239.521%
2026-04-13	1.0800	1.2000	1.0800	1.1800	+3.509%	10	6,521	+380.508%
2026-04-10	1.0900	1.1400	1.0700	1.1400	+4.587%	3	6,520	+397.368%
2026-04-09	1.0300	1.0900	1.0300	1.0900	+13.542%	3	6,518	+420.183%
2026-04-08	0.9600	0.9600	0.9600	0.9600	+37.143%	10	6,517	+490.625%
2026-04-06	0.8500	0.8500	0.7000	0.7000	-5.405%	5	6,517	+710.000%
2026-04-01	0.7300	0.7400	0.7300	0.7400	+34.545%	25	6,521	+666.216%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+5.769%	1	6,536	+930.909%
2026-03-27	0.6800	0.6800	0.5200	0.5200	-30.667%	4	6,535	+990.385%
2026-03-26	0.8900	0.8900	0.7500	0.7500	-18.478%	2	6,539	+656.000%
2026-03-25	0.9200	0.9500	0.9200	0.9200	+1.099%	10	6,538	+516.304%
2026-03-24	0.9300	0.9900	0.9100	0.9100	-20.870%	37	6,537	+523.077%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-25.806%	2	6,573	+393.043%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-4.908%	10	6,573	+265.806%
2026-03-11	1.7800	1.7800	1.6300	1.6300	-2.976%	11	6,573	+247.853%
2026-03-05	1.6800	1.6800	1.6800	1.6800	+3.067%	1	6,573	+237.500%
2026-03-03	1.6300	1.6300	1.6300	1.6300	-13.757%	1	6,572	+247.853%
2026-03-02	1.8900	1.8900	1.8900	1.8900	+6.180%	1	6,571	+200.000%
2026-02-27	1.8000	1.8000	1.7800	1.7800	-5.319%	5	6,571	+218.539%
2026-02-23	1.8800	1.8800	1.8800	1.8800	-1.053%	1	6,573	+201.596%
2026-02-18	2.0100	2.0100	1.9000	1.9000	-0.524%	160	6,573	+198.421%
2026-02-17	1.9100	1.9100	1.9100	1.9100	-14.732%	40	6,565	+196.859%
2026-02-12	2.2400	2.2400	2.2400	2.2400	+4.673%	122	6,526	+153.125%
2026-02-06	2.1400	2.1400	2.1400	2.1400	+0.943%	31	6,480	+164.953%
2026-02-05	2.1200	2.1200	2.1200	2.1200	-9.013%	2	6,480	+167.453%
2026-02-04	2.3300	2.3300	2.3300	2.3300	-15.884%	1	6,480	+143.348%
2026-02-03	3.0000	3.0000	2.7600	2.7700	-20.630%	52	6,481	+104.693%
2026-02-02	3.2100	3.4900	3.2100	3.4900	+5.120%	5	6,497	+62.464%
2026-01-30	3.3200	3.3200	3.3200	3.3200	-21.327%	2,000	6,496	+70.783%
2026-01-28	4.3100	4.3100	4.2000	4.2200	+5.500%	3	6,496	+34.360%
2026-01-27	3.6400	4.0200	3.6400	4.0000	+30.719%	33	6,494	+41.750%
2026-01-22	3.1600	3.1600	3.0600	3.0600	+10.469%	2	6,482	+85.294%
2026-01-20	2.7700	2.7700	2.7700	2.7700	-22.626%	1	6,481	+104.693%
2026-01-16	3.5800	3.5800	3.5800	3.5800	-4.021%	1	6,481	+58.380%
2026-01-15	3.6900	3.8000	3.6900	3.7300	+14.067%	34	6,481	+52.011%
2026-01-14	3.4400	3.4400	3.2700	3.2700	-12.567%	23	6,500	+73.394%
2026-01-08	3.7400	3.7400	3.7400	3.7400	-14.416%	1	6,519	+51.604%
2026-01-07	4.1500	4.3700	4.1500	4.3700	+45.667%	3	6,520	+29.748%
2026-01-02	3.0000	3.0000	3.0000	3.0000	-18.919%	3	6,519	+89.000%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-5.128%	1	6,516	+53.243%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+1.299%	1	6,516	+45.385%
2025-12-19	3.6800	3.8500	3.6800	3.8500	-11.085%	6	6,516	+47.273%
2025-12-15	4.7000	4.7000	4.3300	4.3300	-6.882%	23	6,516	+30.947%
2025-12-12	5.2000	5.2000	4.6500	4.6500	-16.964%	4	6,493	+21.935%
2025-12-11	5.2500	5.7500	5.2500	5.6000	-1.926%	22	6,490	+1.250%
2025-12-10	5.7900	5.7900	5.7100	5.7100	-5.620%	3	6,468	-0.701%
2025-12-09	6.0500	6.0500	6.0500	6.0500	+2.542%	2	6,465	-6.281%
2025-12-08	6.3800	6.3800	5.9000	5.9000	+0.170%	5	6,465	-3.898%
2025-12-04	5.9400	5.9400	5.8900	5.8900	+2.080%	2	6,462	-3.735%
2025-12-03	5.6400	5.7700	5.6400	5.7700	-3.833%	2	6,460	-1.733%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+9.290%	11	6,458	-5.500%
2025-12-01	5.4900	5.4900	5.4900	5.4900	+9.800%	1	6,447	+3.279%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-8.592%	1	6,446	+13.400%
2025-11-26	5.2000	5.4700	5.2000	5.4700	+8.532%	5,011	1,434	+3.656%
2025-11-24	4.7400	5.0400	4.7400	5.0400	+20.000%	2	1,434	+12.500%
2025-11-21	4.2000	4.2000	4.2000	4.2000	-18.605%	1	1,433	+35.000%
2025-11-20	5.1600	5.1600	5.1600	5.1600	-3.731%	1	1,432	+9.884%
2025-11-19	5.3600	5.3600	5.3600	5.3600	-7.586%	70	1,432	+5.784%
2025-11-17	6.1500	6.1500	5.8000	5.8000	-7.051%	31	1,362	-2.241%
2025-11-14	6.1400	6.2500	6.1400	6.2400	-5.455%	26	1,331	-9.135%
2025-11-13	7.4300	7.4900	6.6000	6.6000	-19.018%	23	1,309	-14.091%
2025-11-11	7.6500	8.1500	7.6500	8.1500	+7.237%	251	1,286	-30.429%
2025-11-10	7.2900	7.6000	7.2900	7.6000	+34.276%	7	1,091	-25.395%
2025-11-07	6.1700	6.1700	5.6600	5.6600	-18.090%	2	1,098	+0.177%
2025-11-06	7.5300	7.5300	6.8600	6.9100	-15.834%	13	1,098	-17.945%
2025-11-05	7.6000	8.2100	7.6000	8.2100	+3.141%	5	1,098	-30.938%
2025-11-04	8.9300	8.9300	7.9600	7.9600	-11.556%	5	1,097	-28.769%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+0.446%	250	1,095	-37.000%
2025-10-30	9.0600	9.0600	8.9600	8.9600	+1.357%	2	845	-36.719%
2025-10-29	9.9000	9.9500	8.8400	8.8400	-3.493%	3	845	-35.860%
2025-10-28	8.3200	9.1600	8.3200	9.1600	+86.179%	113	846	-38.100%
2025-10-14	4.4000	4.9600	4.4000	4.9200	-3.529%	25	846	+15.244%
2025-10-13	4.9000	5.1000	4.9000	5.1000	+4.082%	12	836	+11.176%
2025-10-10	6.0700	6.0700	4.9000	4.9000	-14.485%	4	825	+15.714%
2025-10-09	5.7300	5.7300	5.7300	5.7300	+0.880%	20	823	-1.047%
2025-10-08	5.3000	5.7100	5.3000	5.6800	+12.698%	47	843	-0.176%
2025-10-07	5.2600	5.2600	5.0400	5.0400	+7.923%	801	806	+12.500%
2025-10-02	4.6700	4.6700	4.6700	4.6700	+19.133%	1	6	+21.413%
2025-09-18	3.9200	3.9200	3.9200	3.9200	+28.947%	1	6	+44.643%
2025-09-17	2.9800	3.0400	2.9800	3.0400	-6.748%	7	5	+86.513%
2025-09-15	3.0500	3.2600	3.0500	3.2600	+23.019%	5	8	+73.926%
2025-09-11	2.6500	2.6500	2.6500	2.6500	-71.258%	2	3	+113.962%
2025-07-30	2.7900	9.2200	2.7900	9.2200	0.000%	2	1	-38.503%