Dark

QQQ20261218C835
QQQ Dec 18 2026 835.00 Call (QQQ261218C00835000)
option OPRA

EOD

Sep 24, 2026

3.85+5.191%(+0.19)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.1000	4.0400	3.1000	3.8500	+5.191%	57	899	0.000%
2026-09-23	4.2700	4.2700	3.2800	3.6600	-21.962%	89	893	+5.191%
2026-09-22	4.2900	4.6900	4.0200	4.6900	+19.036%	42	880	-17.910%
2026-09-21	2.1300	3.9600	2.1300	3.9400	+183.453%	144	883	-2.284%
2026-09-18	1.4600	1.4600	1.3900	1.3900	-7.333%	9	894	+176.978%
2026-09-17	1.4800	1.5000	1.4800	1.5000	+61.290%	5	893	+156.667%
2026-09-16	1.3000	1.3000	0.9300	0.9300	-18.421%	5	894	+313.978%
2026-09-15	1.2900	1.3000	1.1200	1.1400	-16.788%	14	891	+237.719%
2026-09-14	1.2200	1.5100	1.2200	1.3700	-42.917%	60	884	+181.022%
2026-09-09	2.4400	2.5400	2.3700	2.4000	-6.250%	48	880	+60.417%
2026-09-08	2.5200	2.5600	2.5100	2.5600	+14.798%	54	896	+50.391%
2026-09-04	2.0800	2.2300	2.0800	2.2300	+3.721%	44	931	+72.646%
2026-09-03	1.7400	2.1700	1.7200	2.1500	+53.571%	181	931	+79.070%
2026-09-02	1.4400	1.4600	1.4000	1.4000	-2.778%	39	899	+175.000%
2026-09-01	1.4200	1.4400	1.3700	1.4400	-28.000%	7	869	+167.361%
2026-08-31	2.0000	2.0000	2.0000	2.0000	-20.635%	1	869	+92.500%
2026-08-28	2.9400	2.9400	2.4900	2.5200	-21.003%	43	869	+52.778%
2026-08-27	3.1300	3.2400	3.1000	3.1900	+11.538%	63	871	+20.690%
2026-08-25	2.9100	3.0000	2.8600	2.8600	+7.925%	102	868	+34.615%
2026-08-24	2.5900	2.7000	2.5900	2.6500	-24.286%	22	868	+45.283%
2026-08-21	3.6200	3.6200	3.3900	3.5000	+0.287%	179	848	+10.000%
2026-08-20	3.4900	3.4900	3.4900	3.4900	-12.312%	4	852	+10.315%
2026-08-19	4.7800	4.7800	3.9300	3.9800	-13.666%	102	852	-3.266%
2026-08-18	4.8600	4.8700	4.4800	4.6100	-33.954%	28	770	-16.486%
2026-08-17	6.9800	6.9800	6.9800	6.9800	+3.407%	1	780	-44.842%
2026-08-14	7.5300	7.5300	6.7500	6.7500	-13.015%	14	781	-42.963%
2026-08-13	7.6000	8.3200	7.5600	7.7600	+29.766%	166	790	-50.387%
2026-08-12	6.6000	6.6000	5.9600	5.9800	+8.137%	393	796	-35.619%
2026-08-11	6.7300	6.7300	5.5300	5.5300	-16.465%	119	791	-30.380%
2026-08-10	6.6200	6.6200	6.6200	6.6200	-8.310%	3	796	-41.843%
2026-08-07	7.2700	7.4400	7.2200	7.2200	+10.398%	6	796	-46.676%
2026-08-06	7.1700	7.6800	6.4200	6.5400	-19.656%	145	798	-41.131%
2026-08-05	11.3600	11.3600	8.1400	8.1400	-22.402%	104	783	-52.703%
2026-08-04	5.7100	10.7300	5.7100	10.4900	+138.409%	84	779	-63.298%
2026-08-03	3.4300	4.4000	3.3300	4.4000	+26.801%	181	822	-12.500%
2026-07-31	3.3400	3.4700	3.1200	3.4700	+3.274%	95	780	+10.951%
2026-07-30	3.0800	3.4000	3.0800	3.3600	+74.093%	63	778	+14.583%
2026-07-29	2.3500	2.7500	1.9200	1.9300	-29.304%	84	758	+99.482%
2026-07-28	2.7200	2.8000	2.7200	2.7300	-14.953%	18	758	+41.026%
2026-07-27	4.1900	4.1900	3.2000	3.2100	-15.303%	47	766	+19.938%
2026-07-24	4.1800	4.6600	3.7900	3.7900	-23.896%	110	768	+1.583%
2026-07-23	5.3500	5.4600	4.7800	4.9800	-29.161%	104	722	-22.691%
2026-07-22	6.8000	7.0800	6.8000	7.0300	-2.901%	3	730	-45.235%
2026-07-21	6.4600	7.2400	6.4600	7.2400	+34.074%	10	729	-46.823%
2026-07-20	5.9500	5.9500	5.4000	5.4000	-9.548%	12	728	-28.704%
2026-07-17	5.7000	6.6800	5.5500	5.9700	-20.400%	23	723	-35.511%
2026-07-16	7.5000	7.5000	7.5000	7.5000	-19.268%	1	719	-48.667%
2026-07-15	9.2100	9.2900	9.2100	9.2900	-8.292%	21	718	-58.558%
2026-07-14	10.2100	10.2300	9.9300	10.1300	+7.996%	9	739	-61.994%
2026-07-13	10.1800	10.2400	9.3800	9.3800	-21.898%	9	737	-58.955%
2026-07-10	11.6500	12.0100	11.6500	12.0100	-6.827%	6	736	-67.943%
2026-07-09	11.8000	12.8900	11.8000	12.8900	+28.900%	59	736	-70.132%
2026-07-08	9.7900	10.0000	9.7900	10.0000	+1.010%	4	735	-61.500%
2026-07-07	9.8900	9.9000	9.8600	9.9000	-23.493%	100	762	-61.111%
2026-07-06	13.5300	13.7900	12.9400	12.9400	+8.285%	18	712	-70.247%
2026-07-02	12.7900	12.7900	11.6500	11.9500	-18.207%	6	693	-67.782%
2026-07-01	15.1500	15.3900	14.6100	14.6100	-18.197%	15	693	-73.648%
2026-06-30	16.7000	17.8600	16.7000	17.8600	+21.662%	19	682	-78.443%
2026-06-29	11.2900	14.6800	11.2900	14.6800	+25.470%	19	682	-73.774%
2026-06-26	12.5800	13.5800	11.6600	11.7000	-17.952%	108	696	-67.094%
2026-06-25	14.1500	15.2900	13.4600	14.2600	+11.146%	85	699	-73.001%
2026-06-24	14.5900	15.3900	12.8300	12.8300	-22.148%	146	673	-69.992%
2026-06-23	16.0000	17.2900	15.8900	16.4800	-19.017%	58	694	-76.638%
2026-06-22	22.5100	22.5100	20.3200	20.3500	-9.273%	60	726	-81.081%
2026-06-18	20.4500	22.4300	20.4500	22.4300	+31.093%	103	613	-82.835%
2026-06-17	18.8700	19.6700	17.1100	17.1100	-11.804%	44	613	-77.499%
2026-06-16	20.9600	20.9600	19.2400	19.4000	-12.770%	32	613	-80.155%
2026-06-15	20.5800	22.5100	20.5800	22.2400	+26.724%	240	482	-82.689%
2026-06-12	15.8000	17.5500	15.8000	17.5500	+43.500%	18	482	-78.063%
2026-06-11	12.6100	12.6300	12.2300	12.2300	+11.081%	14	482	-68.520%
2026-06-10	13.2300	13.3500	11.0100	11.0100	-9.008%	6	482	-65.032%
2026-06-09	15.3600	16.1200	12.1000	12.1000	-14.306%	21	480	-68.182%
2026-06-05	15.5000	15.5000	14.1200	14.1200	-32.698%	3	468	-72.734%
2026-06-04	18.5000	20.9800	18.5000	20.9800	-8.224%	3	467	-81.649%
2026-06-03	22.5100	23.5700	22.5100	22.8600	+1.420%	104	466	-83.158%
2026-06-02	22.6700	22.6700	22.4900	22.5400	+1.761%	23	367	-82.919%
2026-06-01	20.1200	22.3300	19.9300	22.1500	+12.437%	98	345	-82.619%
2026-05-29	20.0000	21.1300	19.7000	19.7000	+4.454%	75	242	-80.457%
2026-05-28	18.8600	18.8600	18.8600	18.8600	+15.919%	2	215	-79.586%
2026-05-27	16.2700	16.2700	16.2700	16.2700	-5.186%	1	214	-76.337%
2026-05-26	17.8100	17.8100	16.5800	17.1600	+27.205%	49	215	-77.564%
2026-05-22	13.4900	13.4900	13.4900	13.4900	+13.076%	2	220	-71.460%
2026-05-21	10.8500	11.9300	10.6300	11.9300	+1.359%	75	220	-67.728%
2026-05-20	11.4800	11.7700	11.4800	11.7700	+19.371%	78	220	-67.290%
2026-05-19	10.2800	10.3500	9.8600	9.8600	+1.336%	55	232	-60.953%
2026-05-18	9.7300	9.7300	9.7300	9.7300	-30.944%	1	232	-60.432%
2026-05-15	12.8600	14.0900	12.8600	14.0900	-15.629%	59	232	-72.676%
2026-05-14	16.6400	16.7000	16.6400	16.7000	+20.839%	3	231	-76.946%
2026-05-13	13.9000	14.1000	13.7100	13.8200	+43.212%	108	230	-72.142%
2026-05-12	11.5500	11.5800	9.6100	9.6500	-28.835%	59	230	-60.104%
2026-05-11	13.3700	13.6200	13.3700	13.5600	+20.856%	50	230	-71.608%
2026-05-08	11.1100	11.3000	11.0400	11.2200	+40.778%	25	206	-65.686%
2026-05-07	8.8200	8.8200	7.9700	7.9700	+38.368%	55	198	-51.694%
2026-05-05	5.4500	5.8900	5.4500	5.7600	+17.551%	60	197	-33.160%
2026-05-04	4.9000	4.9000	4.9000	4.9000	+2.083%	1	197	-21.429%
2026-05-01	4.8000	4.8000	4.8000	4.8000	+16.223%	6	190	-19.792%
2026-04-24	4.1300	4.1300	4.1300	4.1300	+50.730%	1	190	-6.780%
2026-04-22	2.7400	2.7500	2.7100	2.7400	+0.366%	198	189	+40.511%
2026-04-20	2.7300	2.7300	2.7300	2.7300	+25.229%	13	90	+41.026%
2026-04-16	2.1800	2.1800	2.1800	2.1800	+21.788%	2	80	+76.606%
2026-04-15	1.8400	1.8400	1.7800	1.7900	+45.528%	25	80	+115.084%
2026-04-14	1.2300	1.2300	1.2300	1.2300	+38.202%	1	58	+213.008%
2026-04-13	0.8900	0.8900	0.8900	0.8900	+15.584%	1	58	+332.584%
2026-04-08	0.7700	0.7700	0.7700	0.7700	+40.000%	2	57	+400.000%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-63.087%	1	57	+600.000%
2026-02-12	1.5800	1.5800	1.4900	1.4900	-22.396%	8	57	+158.389%
2026-02-09	2.1100	2.1100	1.8100	1.9200	+6.667%	23	60	+100.521%
2026-02-06	1.8200	1.8200	1.8000	1.8000	+12.500%	40	59	+113.889%
2026-02-05	1.7000	1.7000	1.6000	1.6000	-41.392%	14	71	+140.625%
2026-02-02	2.7300	2.7300	2.7300	2.7300	-18.507%	1	57	+41.026%
2026-01-28	3.5000	3.5000	3.3500	3.3500	+6.688%	2	57	+14.925%
2026-01-27	3.1100	3.1400	3.1100	3.1400	+18.491%	2	57	+22.611%
2026-01-26	2.6500	2.6500	2.6500	2.6500	+21.005%	1	58	+45.283%
2026-01-21	2.1700	2.1900	2.1700	2.1900	+1.389%	11	58	+75.799%
2026-01-20	2.1600	2.1600	2.1600	2.1600	-26.280%	20	48	+78.241%
2025-12-30	2.9300	2.9300	2.9300	2.9300	-2.007%	1	47	+31.399%
2025-12-29	2.9900	2.9900	2.9900	2.9900	-5.079%	1	46	+28.763%
2025-12-23	3.0800	3.1500	3.0000	3.1500	+3.279%	5	45	+22.222%
2025-12-22	3.0500	3.0500	3.0500	3.0500	+10.507%	1	45	+26.230%
2025-12-18	2.8300	2.8300	2.7600	2.7600	-45.238%	3	44	+39.493%
2025-12-08	5.0400	5.0400	5.0400	5.0400	+2.857%	2	44	-23.611%
2025-12-03	4.9000	4.9000	4.9000	4.9000	+1.031%	1	44	-21.429%
2025-12-02	4.8500	4.8500	4.8500	4.8500	-14.912%	2	44	-20.619%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+1.786%	26	42	-32.456%
2025-11-13	5.7400	5.7400	5.6000	5.6000	+15.464%	5	22	-31.250%
2025-11-07	4.8500	4.8500	4.8500	4.8500	-21.138%	1	21	-20.619%
2025-11-06	6.1500	6.1500	6.1500	6.1500	-11.127%	2	20	-37.398%
2025-11-05	6.9200	6.9200	6.9200	6.9200	+0.290%	1	20	-44.364%
2025-11-04	6.9000	6.9000	6.9000	6.9000	-16.364%	2	19	-44.203%
2025-11-03	8.2500	8.2500	8.2500	8.2500	+13.014%	1	17	-53.333%
2025-10-30	7.3000	7.3000	7.3000	7.3000	-14.118%	1	17	-47.260%
2025-10-29	8.5000	8.5000	8.5000	8.5000	+33.858%	1	16	-54.706%
2025-10-27	6.3500	6.3500	6.3500	6.3500	+35.394%	1	14	-39.370%
2025-10-09	4.6900	4.6900	4.6900	4.6900	+36.735%	6	14	-17.910%
2025-09-30	3.4100	3.4300	3.4100	3.4300	+51.101%	6	14	+12.245%
2025-09-12	2.2700	2.2700	2.2700	2.2700	-6.198%	10	10	+69.604%
2025-07-24	2.4200	2.4200	2.4200	2.4200	0.000%	10	10	+59.091%