Dark

QQQ20261218C830
QQQ Dec 18 2026 830.00 Call (QQQ261218C00830000)
option OPRA

EOD

Sep 24, 2026

4.29+2.387%(+0.10)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.8200	4.2900	3.6400	4.2900	+2.387%	49	4,615	0.000%
2026-09-23	4.7300	4.7300	3.8100	4.1900	-21.241%	106	4,623	+2.387%
2026-09-22	4.6300	5.3200	4.5500	5.3200	+20.090%	140	4,627	-19.361%
2026-09-21	2.3400	4.7200	2.3400	4.4300	+134.392%	222	4,627	-3.160%
2026-09-18	1.8300	1.8900	1.6200	1.8900	+10.526%	148	4,596	+126.984%
2026-09-17	1.5600	1.7500	1.5600	1.7100	+61.321%	158	4,562	+150.877%
2026-09-16	1.4200	1.4400	1.0600	1.0600	-14.516%	62	4,418	+304.717%
2026-09-15	1.4700	1.4900	1.2400	1.2400	-21.519%	85	4,423	+245.968%
2026-09-14	1.4100	1.7400	1.4100	1.5800	-25.472%	58	4,425	+171.519%
2026-09-11	2.1200	2.1200	2.1200	2.1200	+4.433%	2	4,431	+102.358%
2026-09-10	2.1200	2.1800	2.0300	2.0300	-21.923%	22	4,429	+111.330%
2026-09-09	2.6700	2.8900	2.6000	2.6000	-12.458%	109	4,436	+65.000%
2026-09-08	3.0000	3.0000	2.9700	2.9700	+16.016%	66	4,375	+44.444%
2026-09-04	2.5800	2.5800	2.2800	2.5600	+4.490%	40	4,351	+67.578%
2026-09-03	1.7700	2.4800	1.7700	2.4500	+55.063%	165	4,351	+75.102%
2026-09-02	1.7900	1.7900	1.5800	1.5800	-5.389%	13	4,357	+171.519%
2026-09-01	1.6200	1.9600	1.5100	1.6700	-32.389%	99	4,348	+156.886%
2026-08-31	2.7200	2.7300	2.2000	2.4700	-13.937%	55	4,384	+73.684%
2026-08-28	3.4600	3.7900	2.8600	2.8700	-22.642%	55	4,423	+49.477%
2026-08-27	3.5400	3.7100	3.4000	3.7100	+22.039%	65	4,420	+15.633%
2026-08-26	3.0800	3.0900	3.0400	3.0400	-3.797%	5	4,443	+41.118%
2026-08-25	3.4300	3.4300	3.1600	3.1600	+6.757%	63	4,462	+35.759%
2026-08-24	3.3000	3.3000	2.8900	2.9600	-25.441%	187	4,448	+44.932%
2026-08-21	3.9300	4.0400	3.8000	3.9700	-0.501%	182	4,440	+8.060%
2026-08-20	4.0000	4.0600	3.8400	3.9900	-12.882%	10	4,461	+7.519%
2026-08-19	5.4800	5.4800	4.4500	4.5800	-8.400%	123	4,460	-6.332%
2026-08-18	5.4500	5.5400	4.9400	5.0000	-30.362%	528	4,514	-14.200%
2026-08-17	7.6300	7.7700	7.1800	7.1800	-3.235%	10	4,626	-40.251%
2026-08-14	8.6000	8.9000	7.4200	7.4200	-15.393%	223	4,625	-42.183%
2026-08-13	7.9900	8.7900	7.9900	8.7700	+34.098%	440	4,454	-51.083%
2026-08-12	7.2400	7.2700	6.5400	6.5400	+10.101%	57	4,204	-34.404%
2026-08-11	7.1000	7.2000	5.9400	5.9400	-17.155%	123	4,241	-27.778%
2026-08-10	7.7300	7.7300	7.1400	7.1700	-10.375%	249	4,247	-40.167%
2026-08-07	8.2300	8.2600	7.7300	8.0000	+14.123%	229	4,162	-46.375%
2026-08-06	7.7700	8.1200	7.0100	7.0100	-24.624%	1,249	4,085	-38.802%
2026-08-05	12.0500	12.3000	9.0400	9.3000	-17.917%	199	3,116	-53.871%
2026-08-04	6.2400	11.5700	6.2400	11.3300	+129.817%	276	3,055	-62.136%
2026-08-03	3.8100	4.9300	3.8100	4.9300	+28.052%	193	2,963	-12.982%
2026-07-31	4.1500	4.1500	3.4000	3.8500	+0.785%	158	2,877	+11.429%
2026-07-30	3.2400	3.8200	3.2400	3.8200	+73.636%	15	2,851	+12.304%
2026-07-29	2.4700	2.6500	2.0500	2.2000	-27.869%	14	2,840	+95.000%
2026-07-28	3.0300	3.1800	3.0200	3.0500	-17.790%	123	2,842	+40.656%
2026-07-27	3.6700	3.7100	3.5300	3.7100	-13.921%	11	2,750	+15.633%
2026-07-24	4.5000	4.9000	4.2800	4.3100	-15.820%	181	2,751	-0.464%
2026-07-23	5.8500	5.9500	5.1200	5.1200	-31.551%	5	2,684	-16.211%
2026-07-22	7.4600	7.7400	7.4600	7.4800	-3.856%	67	2,683	-42.647%
2026-07-21	7.1700	7.9400	7.0500	7.7800	+26.504%	56	2,662	-44.859%
2026-07-20	6.9100	6.9100	6.1500	6.1500	-6.107%	20	2,671	-30.244%
2026-07-17	6.5000	7.3200	6.5000	6.5500	-16.984%	115	2,668	-34.504%
2026-07-16	9.0000	9.0000	7.8100	7.8900	-21.881%	88	2,613	-45.627%
2026-07-15	11.6200	11.6200	9.5300	10.1000	-14.479%	45	2,546	-57.525%
2026-07-14	11.0300	11.8100	10.3900	11.8100	+18.100%	68	2,514	-63.675%
2026-07-13	10.3100	11.0700	10.0000	10.0000	-25.317%	87	2,473	-57.100%
2026-07-10	12.8800	13.3900	12.7600	13.3900	-4.357%	60	2,418	-67.961%
2026-07-09	13.1100	14.0000	12.0700	14.0000	+29.630%	97	2,396	-69.357%
2026-07-08	10.4000	10.8000	10.2000	10.8000	+0.559%	87	2,381	-60.278%
2026-07-07	11.2100	11.8000	10.6000	10.7400	-24.099%	31	2,356	-60.056%
2026-07-06	14.3000	15.0200	14.1500	14.1500	+15.322%	123	2,337	-69.682%
2026-07-02	16.2000	16.2000	12.2700	12.2700	-25.229%	10	2,265	-65.037%
2026-07-01	16.3000	17.0400	16.3000	16.4100	-14.353%	164	2,265	-73.857%
2026-06-30	17.6900	19.6600	17.6900	19.1600	+19.154%	354	2,340	-77.610%
2026-06-29	16.0800	16.0800	16.0800	16.0800	+20.359%	1	2,153	-73.321%
2026-06-26	13.6000	14.8100	13.2600	13.3600	-12.623%	182	2,153	-67.889%
2026-06-25	15.9600	16.3100	14.0500	15.2900	+6.848%	185	2,098	-71.942%
2026-06-24	16.7400	16.7400	14.3100	14.3100	-15.024%	49	2,160	-70.021%
2026-06-23	17.5800	18.4800	16.5000	16.8400	-21.892%	168	2,187	-74.525%
2026-06-22	24.0800	24.5500	21.5600	21.5600	-7.388%	33	2,196	-80.102%
2026-06-18	21.9700	23.9000	21.9700	23.2800	+30.713%	124	2,076	-81.572%
2026-06-17	20.8800	20.9400	17.8100	17.8100	-13.711%	16	2,076	-75.912%
2026-06-16	22.4000	22.4000	20.6100	20.6400	-12.838%	80	2,076	-79.215%
2026-06-15	22.6600	23.9200	22.1700	23.6800	+35.858%	343	2,129	-81.883%
2026-06-12	15.9500	18.1600	15.9500	17.4300	+36.278%	20	2,129	-75.387%
2026-06-11	13.5400	13.5400	12.7900	12.7900	+5.615%	78	2,129	-66.458%
2026-06-10	12.7800	14.4800	12.1100	12.1100	-4.495%	6	2,192	-64.575%
2026-06-09	16.7500	16.7500	12.5700	12.6800	-13.800%	8	2,188	-66.167%
2026-06-08	14.7100	14.7100	14.7100	14.7100	+14.832%	1	2,190	-70.836%
2026-06-05	18.6900	18.7900	12.8100	12.8100	-43.067%	36	2,190	-66.511%
2026-06-04	20.4700	23.6100	20.4700	22.5000	-6.406%	195	2,191	-80.933%
2026-06-03	25.9000	25.9000	23.8900	24.0400	-1.475%	274	2,041	-82.155%
2026-06-02	21.9300	24.4000	21.9300	24.4000	+3.434%	26	1,876	-82.418%
2026-06-01	20.8300	23.8200	20.8300	23.5900	+15.581%	120	1,842	-81.814%
2026-05-29	21.3700	22.6000	20.4100	20.4100	-0.439%	261	1,741	-78.981%
2026-05-28	17.4500	20.5000	17.4500	20.5000	+11.778%	37	1,589	-79.073%
2026-05-27	19.3600	19.3600	17.5000	18.3400	-0.488%	113	1,574	-76.609%
2026-05-26	16.6400	19.2300	16.6400	18.4300	+27.279%	15	1,532	-76.723%
2026-05-22	14.3300	15.1000	14.0700	14.4800	+12.161%	25	1,529	-70.373%
2026-05-21	12.2600	13.0100	11.3000	12.9100	+2.460%	176	1,527	-66.770%
2026-05-20	12.9000	13.1600	12.2200	12.6000	+21.504%	254	1,527	-65.952%
2026-05-19	10.2400	11.1600	9.2200	10.3700	-3.535%	353	1,505	-58.631%
2026-05-18	11.1300	11.3100	10.0100	10.7500	-25.606%	225	1,505	-60.093%
2026-05-15	14.2000	15.0700	14.1100	14.4500	-16.619%	130	1,505	-70.311%
2026-05-14	16.5100	18.3800	16.5100	17.3300	+14.163%	201	1,504	-75.245%
2026-05-13	13.5600	15.4300	13.5600	15.1800	+44.709%	1,252	577	-71.739%
2026-05-12	12.4300	12.5100	10.3100	10.4900	-28.298%	106	577	-59.104%
2026-05-11	13.8900	14.6300	13.8900	14.6300	+10.332%	147	577	-70.677%
2026-05-08	9.8100	13.4100	9.8100	13.2600	+52.589%	462	626	-67.647%
2026-05-07	9.5000	10.5500	8.5600	8.6900	-10.320%	248	436	-50.633%
2026-05-06	7.7100	9.6900	7.7100	9.6900	+51.170%	44	546	-55.728%
2026-05-05	5.6700	6.4700	5.6700	6.4100	+33.264%	84	565	-33.073%
2026-05-04	5.3100	5.3100	4.7600	4.8100	-9.925%	98	562	-10.811%
2026-05-01	5.1700	5.3400	5.1700	5.3400	+19.196%	14	565	-19.663%
2026-04-30	3.8600	4.4800	3.8600	4.4800	+21.409%	17	565	-4.241%
2026-04-28	4.0200	4.0200	3.6900	3.6900	-17.450%	6	570	+16.260%
2026-04-27	4.4700	4.4700	4.4700	4.4700	+1.361%	1	568	-4.027%
2026-04-24	4.4000	4.4100	4.4000	4.4100	+36.957%	3	568	-2.721%
2026-04-22	3.2200	3.2200	3.2200	3.2200	+15.000%	5	565	+33.230%
2026-04-21	3.2100	3.2100	2.7900	2.8000	-7.285%	10	555	+53.214%
2026-04-20	3.0100	3.0200	3.0100	3.0200	-5.031%	2	555	+42.053%
2026-04-17	2.9200	3.1900	2.9000	3.1800	+18.216%	194	556	+34.906%
2026-04-16	2.3400	2.7800	2.3400	2.6900	+22.273%	9	376	+59.480%
2026-04-15	2.0100	2.2000	2.0100	2.2000	+134.043%	49	384	+95.000%
2026-04-13	0.9400	0.9400	0.9400	0.9400	+2.174%	40	355	+356.383%
2026-04-10	0.9100	0.9200	0.9100	0.9200	0.000%	11	315	+366.304%
2026-04-09	0.8100	0.9200	0.8100	0.9200	+10.843%	12	305	+366.304%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+50.909%	38	316	+416.867%
2026-04-07	0.5500	0.5500	0.5500	0.5500	-9.836%	5	278	+680.000%
2026-04-06	0.6100	0.6100	0.6100	0.6100	0.000%	1	278	+603.279%
2026-04-01	0.6100	0.6100	0.6100	0.6100	+27.083%	1	278	+603.279%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-47.826%	5	278	+793.750%
2026-03-23	0.9200	0.9200	0.9200	0.9200	-48.315%	1	273	+366.304%
2026-02-18	1.7800	1.7800	1.7800	1.7800	+25.352%	140	284	+141.011%
2026-02-17	1.4800	1.4800	1.4200	1.4200	-16.959%	46	312	+202.113%
2026-02-12	1.7100	1.7100	1.7100	1.7100	-18.571%	2	272	+150.877%
2026-02-09	1.9900	2.1000	1.9700	2.1000	+18.644%	62	274	+104.286%
2026-02-05	1.7700	1.7700	1.7700	1.7700	-19.910%	41	214	+142.373%
2026-02-04	2.2100	2.2100	2.2100	2.2100	-5.150%	1	202	+94.118%
2026-02-03	2.3300	2.3300	2.3300	2.3300	-22.333%	20	202	+84.120%
2026-02-02	2.9400	3.0000	2.9400	3.0000	-17.808%	12	208	+43.000%
2026-01-28	3.7400	3.7400	3.6500	3.6500	+7.353%	7	197	+17.534%
2026-01-27	3.4000	3.4000	3.4000	3.4000	+35.458%	20	197	+26.176%
2026-01-20	2.5100	2.5100	2.5100	2.5100	-15.772%	1	177	+70.916%
2026-01-16	2.9800	2.9800	2.9800	2.9800	+6.810%	9	171	+43.960%
2026-01-14	2.8100	2.8100	2.7900	2.7900	-20.963%	59	171	+53.763%
2026-01-12	3.5300	3.5300	3.5300	3.5300	+31.227%	1	198	+21.530%
2026-01-02	2.6900	2.6900	2.6900	2.6900	-9.122%	1	197	+59.480%
2025-12-31	2.9600	2.9600	2.9600	2.9600	-1.661%	1	198	+44.932%
2025-12-30	3.0100	3.0100	3.0100	3.0100	+13.585%	1	198	+42.525%
2025-12-17	2.6500	2.6500	2.6500	2.6500	-16.667%	3	198	+61.887%
2025-12-16	3.1800	3.1800	3.1800	3.1800	-7.558%	100	195	+34.906%
2025-12-15	3.8000	3.8000	3.4400	3.4400	-26.809%	2	102	+24.709%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	101	-8.723%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-1.961%	1	102	-14.200%
2025-12-04	5.2500	5.2500	5.1000	5.1000	+13.586%	2	101	-15.882%
2025-12-01	4.4900	4.4900	4.4900	4.4900	-14.313%	1	100	-4.454%
2025-11-20	5.3000	5.3000	5.2400	5.2400	-13.674%	5	99	-18.130%
2025-11-14	6.0700	6.0700	6.0700	6.0700	-0.492%	30	94	-29.325%
2025-11-13	6.2500	6.2500	6.0900	6.1000	-11.722%	30	64	-29.672%
2025-11-11	6.9100	6.9100	6.9100	6.9100	-0.145%	1	34	-37.916%
2025-11-10	6.9200	6.9200	6.9200	6.9200	+35.686%	1	34	-38.006%
2025-11-07	5.5300	5.5300	5.0000	5.1000	-27.143%	7	34	-15.882%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+0.430%	1	30	-38.714%
2025-11-04	7.8700	7.8700	6.9700	6.9700	-13.524%	2	29	-38.451%
2025-10-30	8.0600	8.0600	8.0600	8.0600	+16.981%	1	28	-46.774%
2025-10-27	6.8900	6.8900	6.8900	6.8900	+36.436%	1	27	-37.736%
2025-10-09	5.0500	5.0500	5.0500	5.0500	+102.000%	1	27	-15.050%
2025-07-30	2.5000	2.5000	2.5000	2.5000	-3.101%	1	27	+71.600%
2025-07-28	2.5800	2.5800	2.5800	2.5800	+9.322%	1	27	+66.279%
2025-07-22	2.3600	2.3600	2.3600	2.3600	-1.667%	21	26	+81.780%
2025-07-17	2.4000	2.4000	2.4000	2.4000	+6.667%	5	26	+78.750%
2025-07-16	2.2500	2.2500	2.2500	2.2500	-9.274%	21	31	+90.667%
2025-07-15	2.4800	2.4800	2.4800	2.4800	+6.438%	5	10	+72.984%
2025-07-09	2.3300	2.3300	2.3300	2.3300	0.000%	5	5	+84.120%