Dark

QQQ20261218C825
QQQ Dec 18 2026 825.00 Call (QQQ261218C00825000)
option OPRA

EOD

Sep 24, 2026

4.85+0.622%(+0.03)2,586

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.0800	5.2400	4.0200	4.8500	+0.622%	2,586	15,513	0.000%
2026-09-23	5.4000	5.4000	4.4800	4.8200	-20.854%	2,347	13,685	+0.622%
2026-09-22	5.5200	6.2100	5.2700	6.0900	+19.882%	498	14,954	-20.361%
2026-09-21	2.7600	5.3500	2.7600	5.0800	+130.909%	6,712	14,941	-4.528%
2026-09-18	1.8900	2.2000	1.8900	2.2000	+17.021%	7	8,857	+120.455%
2026-09-17	1.9000	2.0600	1.8800	1.8800	+34.286%	4,231	8,861	+157.979%
2026-09-16	1.6400	1.6700	1.2800	1.4000	-6.667%	25	4,859	+246.429%
2026-09-15	1.7200	1.7200	1.5000	1.5000	-20.213%	19	4,868	+223.333%
2026-09-14	1.7500	2.0000	1.5900	1.8800	-17.544%	77	4,853	+157.979%
2026-09-11	2.2800	2.2800	2.2800	2.2800	-2.146%	20	4,842	+112.719%
2026-09-10	2.3700	2.6000	2.3300	2.3300	-24.351%	29	4,845	+108.155%
2026-09-09	3.3300	3.3300	3.0800	3.0800	-8.060%	22	4,830	+57.468%
2026-09-08	3.4200	3.4500	3.0800	3.3500	+12.416%	707	4,831	+44.776%
2026-09-04	3.0700	3.0700	2.8500	2.9800	+5.300%	36	4,575	+62.752%
2026-09-03	2.2300	2.8300	2.1800	2.8300	+56.354%	84	4,575	+71.378%
2026-09-02	1.8600	2.0000	1.8100	1.8100	-6.218%	40	4,587	+167.956%
2026-09-01	1.8600	2.2700	1.7600	1.9300	-25.194%	106	4,587	+151.295%
2026-08-31	2.7800	2.8800	2.5800	2.5800	-19.375%	26	4,551	+87.984%
2026-08-28	4.3800	4.3800	3.2000	3.2000	-23.810%	82	4,548	+51.563%
2026-08-27	4.0500	4.3200	3.8700	4.2000	+20.000%	261	4,575	+15.476%
2026-08-26	3.5700	3.6500	3.3300	3.5000	-0.850%	133	4,593	+38.571%
2026-08-25	4.1000	4.1000	3.4000	3.5300	+2.616%	117	4,603	+37.394%
2026-08-24	3.6100	3.6200	3.2900	3.4400	-21.818%	101	4,615	+40.988%
2026-08-21	4.2700	4.7100	4.2600	4.4000	-4.968%	316	4,649	+10.227%
2026-08-20	4.6400	4.6400	4.4400	4.6300	-11.132%	164	4,490	+4.752%
2026-08-19	5.8200	5.8200	5.1800	5.2100	-6.964%	31	4,522	-6.910%
2026-08-18	6.7700	6.7700	5.3600	5.6000	-27.742%	205	4,575	-13.393%
2026-08-17	8.7600	8.7800	7.7500	7.7500	-6.174%	108	4,631	-37.419%
2026-08-14	9.5000	9.5000	8.2400	8.2600	-12.407%	25	4,628	-41.283%
2026-08-13	8.5000	10.1100	8.5000	9.4300	+28.474%	199	4,613	-48.568%
2026-08-12	7.6000	7.6000	7.2000	7.3400	+8.580%	315	4,587	-33.924%
2026-08-11	7.8400	7.8400	6.4500	6.7600	-12.208%	367	4,725	-28.254%
2026-08-10	8.3600	8.3700	7.7000	7.7000	-12.500%	114	4,776	-37.013%
2026-08-07	9.0700	9.0700	8.4500	8.8000	+15.942%	1,017	4,782	-44.886%
2026-08-06	8.4200	8.7300	7.5900	7.5900	-24.628%	80	4,583	-36.100%
2026-08-05	13.0400	13.8000	10.0700	10.0700	-17.997%	262	4,643	-51.837%
2026-08-04	6.6700	12.4700	6.6700	12.2800	+126.151%	1,596	4,505	-60.505%
2026-08-03	4.4000	5.4400	4.3600	5.4300	+27.465%	155	3,632	-10.681%
2026-07-31	4.1600	4.2600	3.7200	4.2600	+11.811%	106	3,622	+13.850%
2026-07-30	4.0000	4.0000	3.7700	3.8100	+63.519%	27	3,605	+27.297%
2026-07-29	3.1800	3.3500	2.2300	2.3300	-30.655%	163	3,609	+108.155%
2026-07-28	3.4600	3.6300	3.3600	3.3600	-18.248%	134	3,590	+44.345%
2026-07-27	4.9700	4.9700	4.0100	4.1100	-14.017%	63	3,591	+18.005%
2026-07-24	5.1500	5.3300	4.7800	4.7800	-18.569%	115	3,580	+1.464%
2026-07-23	6.0300	6.2100	5.8000	5.8700	-28.327%	232	3,542	-17.376%
2026-07-22	8.1900	8.1900	8.1900	8.1900	-4.322%	12	3,329	-40.781%
2026-07-21	8.6600	8.7400	8.5600	8.5600	+20.563%	10	3,343	-43.341%
2026-07-20	7.9600	7.9600	7.1000	7.1000	-11.361%	22	3,342	-31.690%
2026-07-17	7.0600	8.0500	6.3000	8.0100	-11.099%	101	3,327	-39.451%
2026-07-16	9.5400	10.0800	8.5100	9.0100	-28.943%	121	3,328	-46.171%
2026-07-14	12.6800	12.6800	12.6800	12.6800	+16.330%	43	3,315	-61.751%
2026-07-13	11.2000	11.3000	10.7000	10.9000	-24.411%	44	3,272	-55.505%
2026-07-10	13.9700	14.5600	13.9700	14.4200	-4.250%	266	3,280	-66.366%
2026-07-09	13.8800	15.0600	13.8800	15.0600	+26.025%	166	3,264	-67.795%
2026-07-08	11.7700	11.9500	11.5100	11.9500	-6.348%	26	3,105	-59.414%
2026-07-07	13.0700	13.0700	11.9600	12.7600	-15.608%	13	3,118	-61.991%
2026-07-06	15.7200	16.2800	15.0900	15.1200	+12.668%	98	3,111	-67.923%
2026-07-02	14.4800	14.5600	13.4200	13.4200	-21.429%	22	3,040	-63.860%
2026-07-01	17.5400	17.8200	16.8000	17.0800	-16.886%	232	3,040	-71.604%
2026-06-30	18.4300	20.5500	18.4300	20.5500	+21.742%	29	2,947	-76.399%
2026-06-29	13.4200	16.8800	13.4200	16.8800	+17.549%	44	2,940	-71.268%
2026-06-26	14.5200	15.8300	14.3600	14.3600	-11.631%	332	2,899	-66.226%
2026-06-25	19.0800	19.0800	15.0200	16.2500	-12.587%	430	2,747	-70.154%
2026-06-24	17.2100	18.5900	15.1500	18.5900	+5.266%	365	2,708	-73.911%
2026-06-23	17.8200	19.6500	17.5500	17.6600	-25.328%	97	2,605	-72.537%
2026-06-22	25.0300	25.0300	22.9800	23.6500	-3.509%	31	2,613	-79.493%
2026-06-18	23.4000	24.5100	22.2500	24.5100	+21.217%	40	2,598	-80.212%
2026-06-17	22.0400	22.2900	20.2200	20.2200	-3.714%	39	2,598	-76.014%
2026-06-16	24.7100	24.9500	21.0000	21.0000	-16.567%	83	2,598	-76.905%
2026-06-15	24.0900	25.5200	23.7000	25.1700	+34.527%	201	2,562	-80.731%
2026-06-12	16.5000	19.6400	16.5000	18.7100	+2.577%	29	2,562	-74.078%
2026-06-11	13.9000	18.2400	13.9000	18.2400	+35.513%	69	2,562	-73.410%
2026-06-10	13.8000	13.8800	13.4600	13.4600	-5.874%	58	2,559	-63.967%
2026-06-09	17.9000	17.9000	11.3200	14.3000	-18.379%	110	2,616	-66.084%
2026-06-08	16.8000	17.5200	15.5700	17.5200	+25.143%	4	2,598	-72.317%
2026-06-05	19.8800	20.0900	14.0000	14.0000	-41.251%	1,414	2,599	-65.357%
2026-06-04	21.7900	23.8300	21.7900	23.8300	-7.814%	56	1,617	-79.648%
2026-06-03	25.6200	26.5300	25.3400	25.8500	-1.748%	171	1,574	-81.238%
2026-06-02	24.6400	26.3100	24.6400	26.3100	+5.578%	53	1,421	-81.566%
2026-06-01	25.1800	25.1800	24.9200	24.9200	+13.221%	11	1,283	-80.538%
2026-05-29	23.0200	23.6000	21.9400	22.0100	+2.325%	352	1,276	-77.965%
2026-05-28	21.5100	21.5100	21.5100	21.5100	+9.913%	1	1,094	-77.452%
2026-05-27	20.4200	20.4200	19.4000	19.5700	+0.102%	37	1,094	-75.217%
2026-05-26	17.9300	20.1000	17.9300	19.5500	+25.562%	281	1,058	-75.192%
2026-05-22	15.7600	15.7600	15.5700	15.5700	+12.338%	26	820	-68.850%
2026-05-21	12.9400	13.8600	12.1900	13.8600	+1.687%	439	796	-65.007%
2026-05-20	13.8500	14.1500	13.1800	13.6300	+18.316%	255	796	-64.417%
2026-05-19	10.3100	12.1000	10.0000	11.5200	+0.174%	296	541	-57.899%
2026-05-18	11.9700	12.1400	10.8700	11.5000	-25.325%	227	541	-57.826%
2026-05-15	14.1500	16.0900	14.1500	15.4000	-15.939%	142	541	-68.506%
2026-05-14	17.6800	19.5800	17.6800	18.3200	+12.186%	415	532	-73.526%
2026-05-13	14.7900	16.5700	14.7900	16.3300	+38.979%	236	429	-70.300%
2026-05-12	13.3900	13.3900	10.5400	11.7500	-24.242%	106	429	-58.723%
2026-05-11	14.8800	15.5700	14.8800	15.5100	+8.995%	69	429	-68.730%
2026-05-08	11.6600	14.2900	11.6600	14.2300	+49.632%	286	424	-65.917%
2026-05-07	11.0000	11.0700	9.3300	9.5100	-0.627%	86	303	-49.001%
2026-05-06	7.9000	9.5700	7.9000	9.5700	+39.912%	16	302	-49.321%
2026-05-05	6.7000	6.9000	6.7000	6.8400	+30.038%	64	302	-29.094%
2026-05-04	5.2200	5.3500	5.2000	5.2600	-7.881%	104	309	-7.795%
2026-05-01	5.5500	5.7800	5.5500	5.7100	+18.711%	7	300	-15.061%
2026-04-30	4.3200	4.8100	4.3200	4.8100	+15.904%	40	300	+0.832%
2026-04-29	4.1700	4.1700	4.1500	4.1500	+4.798%	8	320	+16.867%
2026-04-28	4.0300	4.0300	3.9300	3.9600	-16.981%	72	314	+22.475%
2026-04-27	4.8700	4.8700	4.7700	4.7700	0.000%	11	345	+1.677%
2026-04-24	4.1500	4.7700	4.1500	4.7700	+34.366%	16	355	+1.677%
2026-04-23	3.7800	3.7800	3.5500	3.5500	-5.836%	10	358	+36.620%
2026-04-22	3.7900	3.7900	3.7700	3.7700	+10.882%	20	351	+28.647%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-1.449%	70	321	+42.647%
2026-04-17	3.4400	3.5000	3.4400	3.4500	+18.557%	3	321	+40.580%
2026-04-16	2.9100	2.9100	2.9100	2.9100	+18.776%	1	322	+66.667%
2026-04-15	2.1300	2.4500	2.1300	2.4500	+59.091%	252	322	+97.959%
2026-04-14	1.4800	1.5600	1.4800	1.5400	+45.283%	23	353	+214.935%
2026-04-10	1.0600	1.0600	1.0600	1.0600	+10.417%	45	351	+357.547%
2026-04-09	1.0000	1.0000	0.9600	0.9600	+1.053%	55	351	+405.208%
2026-04-08	0.9500	0.9500	0.9500	0.9500	+43.939%	1	364	+410.526%
2026-04-07	0.6300	0.6600	0.6300	0.6600	+3.125%	2	363	+634.848%
2026-04-02	0.6400	0.6400	0.6400	0.6400	-1.538%	1	363	+657.813%
2026-03-31	0.6500	0.6500	0.6500	0.6500	+30.000%	1	363	+646.154%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+2.041%	1	363	+870.000%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-26.866%	1	363	+889.796%
2026-03-26	0.6700	0.6700	0.6700	0.6700	-22.989%	20	363	+623.881%
2026-03-25	0.8700	0.8700	0.8700	0.8700	+6.098%	10	373	+457.471%
2026-03-24	0.8200	0.8200	0.8200	0.8200	-13.684%	5	366	+491.463%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-9.524%	4	361	+410.526%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-13.223%	1	357	+361.905%
2026-03-18	1.2100	1.2100	1.2100	1.2100	-21.429%	2	359	+300.826%
2026-03-09	1.5400	1.5400	1.5400	1.5400	+1.316%	4	357	+214.935%
2026-03-06	1.6100	1.6100	1.5200	1.5200	+2.703%	2	357	+219.079%
2026-03-04	1.4800	1.4800	1.4800	1.4800	-21.693%	100	358	+227.703%
2026-02-20	1.8900	1.8900	1.8900	1.8900	-1.047%	4	358	+156.614%
2026-02-18	1.9100	1.9100	1.9100	1.9100	+1.596%	2	358	+153.927%
2026-02-13	1.8800	1.8800	1.8800	1.8800	+3.867%	80	362	+157.979%
2026-02-12	1.9800	1.9800	1.8000	1.8100	-8.586%	60	362	+167.956%
2026-02-11	1.9800	1.9800	1.9800	1.9800	-8.756%	20	322	+144.949%
2026-02-06	2.1800	2.1800	2.1700	2.1700	+17.297%	6	302	+123.502%
2026-02-05	1.9000	1.9000	1.8500	1.8500	-10.194%	3	308	+162.162%
2026-02-04	2.1600	2.3000	2.0600	2.0600	-20.155%	6	309	+135.437%
2026-02-03	2.5400	2.5800	2.5400	2.5800	-14.000%	66	311	+87.984%
2026-01-30	2.9500	3.0000	2.9500	3.0000	-24.051%	30	341	+61.667%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+7.337%	1	331	+22.785%
2026-01-27	3.5100	3.7000	3.5100	3.6800	+30.035%	67	330	+31.793%
2026-01-21	2.6600	2.8300	2.6600	2.8300	+13.200%	2	290	+71.378%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-33.155%	1	288	+94.000%
2026-01-06	3.7400	3.7400	3.7400	3.7400	+10.324%	1	289	+29.679%
2025-12-30	3.5000	3.5000	3.3900	3.3900	-2.865%	3	288	+43.068%
2025-12-29	3.5500	3.5500	3.4800	3.4900	-0.852%	5	287	+38.968%
2025-12-22	3.5300	3.5300	3.5200	3.5200	+8.978%	2	287	+37.784%
2025-12-18	3.2300	3.2300	3.2300	3.2300	+12.544%	2	285	+50.155%
2025-12-17	3.0300	3.0300	2.8700	2.8700	-16.082%	4	285	+68.990%
2025-12-16	3.4200	3.4200	3.4200	3.4200	-40.105%	4	283	+41.813%
2025-12-09	5.7100	5.7100	5.7100	5.7100	+19.207%	1	283	-15.061%
2025-12-01	4.7900	4.7900	4.7900	4.7900	-4.200%	2	282	+1.253%
2025-11-28	5.0000	5.0000	5.0000	5.0000	+1.215%	1	280	-3.000%
2025-11-25	4.9400	4.9400	4.9400	4.9400	+20.488%	223	280	-1.822%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-20.696%	1	225	+18.293%
2025-11-19	5.1700	5.1700	5.1700	5.1700	+10.000%	39	224	-6.190%
2025-11-18	4.9500	4.9500	4.7000	4.7000	-15.771%	4	185	+3.191%
2025-11-17	5.7100	5.7100	5.2900	5.5800	-39.282%	55	183	-13.082%
2025-11-03	9.1900	9.1900	9.1900	9.1900	+6.860%	1	130	-47.225%
2025-10-28	7.7500	8.6000	7.7500	8.6000	+61.049%	125	130	-43.605%
2025-10-09	5.3400	5.3400	5.3400	5.3400	+13.617%	1	6	-9.176%
2025-10-06	4.7000	4.7000	4.7000	4.7000	+2.174%	1	6	+3.191%
2025-10-03	4.5300	4.6000	4.5300	4.6000	+4.784%	2	6	+5.435%
2025-10-02	4.5300	4.5300	4.3900	4.3900	+57.914%	3	4	+10.478%
2025-08-14	2.7800	2.7800	2.7800	2.7800	0.000%	1	1	+74.460%