Dark

QQQ20261218C840
QQQ Dec 18 2026 840.00 Call (QQQ261218C00840000)
option OPRA

EOD

Sep 24, 2026

3.23-0.309%(-0.01)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9100	3.6000	2.7500	3.2300	-0.309%	156	8,989	0.000%
2026-09-23	3.5800	3.5800	2.9000	3.2400	-21.359%	88	8,938	-0.309%
2026-09-22	3.2800	4.1200	3.2800	4.1200	+18.732%	43	8,933	-21.602%
2026-09-21	1.7600	3.7000	1.7600	3.4700	+175.397%	522	8,937	-6.916%
2026-09-18	1.2900	1.2900	1.2000	1.2600	+0.800%	3,010	8,618	+156.349%
2026-09-17	1.1800	1.3300	1.1800	1.2500	+14.679%	341	5,616	+158.400%
2026-09-16	1.1300	1.1300	1.0900	1.0900	+15.957%	10	5,472	+196.330%
2026-09-15	1.1100	1.1100	0.9400	0.9400	-21.667%	7	5,469	+243.617%
2026-09-14	1.0600	1.2500	1.0500	1.2000	-21.053%	49	5,473	+169.167%
2026-09-11	1.7000	1.7000	1.5100	1.5200	-11.628%	31	5,464	+112.500%
2026-09-10	1.5700	1.7600	1.5700	1.7200	-14.000%	38	5,455	+87.791%
2026-09-09	2.0500	2.3100	2.0000	2.0000	-9.910%	254	5,445	+61.500%
2026-09-08	2.3000	2.3600	1.9900	2.2200	+28.324%	28	5,457	+45.495%
2026-09-04	1.8500	2.0000	1.7300	1.7300	-10.363%	41	5,431	+86.705%
2026-09-03	1.5500	1.9300	1.4800	1.9300	+53.175%	71	5,431	+67.358%
2026-09-02	1.2100	1.3400	1.2100	1.2600	0.000%	13	5,436	+156.349%
2026-09-01	1.1800	1.2600	1.1100	1.2600	-25.444%	31	5,437	+156.349%
2026-08-31	2.1200	2.1200	1.6500	1.6900	-26.840%	9	5,424	+91.124%
2026-08-28	2.9100	2.9100	2.2600	2.3100	-13.806%	93	5,424	+39.827%
2026-08-27	2.8000	2.8000	2.6800	2.6800	+9.388%	4	5,426	+20.522%
2026-08-26	2.4400	2.4900	2.4400	2.4500	-3.543%	14	5,425	+31.837%
2026-08-25	2.6500	2.6800	2.4900	2.5400	+3.252%	56	5,438	+27.165%
2026-08-24	2.4300	2.4900	2.3900	2.4600	-22.152%	82	5,489	+31.301%
2026-08-21	3.2300	3.2300	3.0500	3.1600	-2.769%	121	5,487	+2.215%
2026-08-20	3.1300	3.2500	3.1300	3.2500	-12.634%	40	5,504	-0.615%
2026-08-19	3.5600	4.0500	3.5600	3.7200	-6.297%	103	5,512	-13.172%
2026-08-18	4.5600	4.5600	3.9300	3.9700	-37.283%	170	5,483	-18.640%
2026-08-17	6.4500	6.5200	6.2800	6.3300	+3.431%	17	5,481	-48.973%
2026-08-14	6.2600	6.4000	6.1000	6.1200	-15.000%	74	5,478	-47.222%
2026-08-13	6.3200	7.7400	6.3200	7.2000	+33.333%	117	5,469	-55.139%
2026-08-12	5.8500	5.8500	5.2800	5.4000	+10.883%	172	5,497	-40.185%
2026-08-11	5.8300	5.9800	4.8600	4.8700	-17.177%	153	5,523	-33.676%
2026-08-10	6.2900	6.5400	5.8800	5.8800	-11.446%	128	5,495	-45.068%
2026-08-07	6.8300	6.8500	6.3300	6.6400	+14.483%	322	5,492	-51.355%
2026-08-06	6.3400	6.8200	5.8000	5.8000	-23.077%	171	5,480	-44.310%
2026-08-05	10.3100	10.5000	7.5000	7.5400	-22.904%	377	5,544	-57.162%
2026-08-04	5.7200	9.9400	5.7200	9.7800	+137.956%	271	5,440	-66.973%
2026-08-03	3.1400	4.1100	3.0100	4.1100	+35.644%	233	5,440	-21.411%
2026-07-31	3.0300	3.0300	3.0300	3.0300	+7.067%	34	5,403	+6.601%
2026-07-30	2.2400	2.8300	2.2400	2.8300	+58.101%	28	5,369	+14.134%
2026-07-29	2.3600	2.4300	1.7100	1.7900	-29.249%	368	5,395	+80.447%
2026-07-28	2.5700	2.6700	2.5100	2.5300	-16.776%	127	5,231	+27.668%
2026-07-27	3.7300	3.7300	2.9000	3.0400	-24.000%	74	5,228	+6.250%
2026-07-24	4.1500	4.1500	3.6100	4.0000	-10.112%	64	5,269	-19.250%
2026-07-23	4.8300	4.9700	4.4100	4.4500	-26.325%	3,831	5,286	-27.416%
2026-07-22	6.4500	6.4500	6.0400	6.0400	-6.211%	301	5,283	-46.523%
2026-07-21	6.0700	6.5200	6.0700	6.4400	+31.967%	236	5,389	-49.845%
2026-07-20	5.1300	5.6100	4.8800	4.8800	-11.111%	401	5,223	-33.811%
2026-07-17	5.4000	6.2300	5.3400	5.4900	-16.565%	51	5,332	-41.166%
2026-07-16	7.1700	7.4700	6.5800	6.5800	-25.312%	511	5,327	-50.912%
2026-07-15	9.8000	9.8000	7.9900	8.8100	-10.194%	1,434	5,024	-63.337%
2026-07-14	9.5400	9.9700	8.7400	9.8100	+16.925%	220	4,395	-67.074%
2026-07-13	9.3800	9.3800	8.3100	8.3900	-26.404%	632	4,245	-61.502%
2026-07-10	11.2300	11.4300	10.9500	11.4000	+1.695%	72	4,139	-71.667%
2026-07-09	10.8700	11.9000	10.8700	11.2100	+24.417%	191	4,128	-71.186%
2026-07-08	8.9000	9.1300	8.2800	9.0100	-1.852%	46	4,123	-64.151%
2026-07-07	10.2000	10.2300	9.1800	9.1800	-24.382%	19	4,127	-64.815%
2026-07-06	12.1900	12.9500	12.1300	12.1400	+11.786%	2,802	4,128	-73.394%
2026-07-02	14.5000	14.5000	10.5000	10.8600	-21.814%	167	2,266	-70.258%
2026-07-01	14.0600	14.4100	13.8900	13.8900	-16.426%	14	2,266	-76.746%
2026-06-30	15.5600	17.0800	15.3900	16.6200	+19.482%	237	2,264	-80.566%
2026-06-29	12.2900	13.9100	10.4600	13.9100	+17.682%	71	2,325	-76.779%
2026-06-26	12.0300	12.7300	11.7200	11.8200	-11.128%	112	2,294	-72.673%
2026-06-25	13.7400	14.2000	12.1300	13.3000	+6.571%	245	2,308	-75.714%
2026-06-24	14.8000	14.8000	12.2700	12.4800	-14.986%	1,556	2,253	-74.119%
2026-06-23	14.5200	15.9700	14.5200	14.6800	-24.910%	95	1,529	-77.997%
2026-06-22	21.8500	21.9000	18.9000	19.5500	-5.556%	518	1,535	-83.478%
2026-06-18	19.5300	20.7000	19.0400	20.7000	+25.912%	49	1,344	-84.396%
2026-06-17	18.5800	18.5800	16.4400	16.4400	-6.057%	12	1,344	-80.353%
2026-06-16	20.2000	20.9300	17.5000	17.5000	-17.297%	142	1,344	-81.543%
2026-06-15	21.1700	21.1700	21.1400	21.1600	+42.013%	34	1,362	-84.735%
2026-06-11	11.9300	15.0000	11.3300	14.9000	+49.000%	164	1,362	-78.322%
2026-06-10	11.8900	12.2900	10.0000	10.0000	-17.150%	71	1,306	-67.700%
2026-06-09	15.4100	15.4300	9.7600	12.0700	-7.510%	37	1,295	-73.239%
2026-06-08	13.0400	14.5700	12.4700	13.0500	+18.207%	62	1,274	-75.249%
2026-06-05	15.7500	15.7500	10.9200	11.0400	-45.856%	119	1,301	-70.743%
2026-06-04	17.1300	20.3900	17.1300	20.3900	-4.986%	13	1,246	-84.159%
2026-06-03	22.3000	22.3000	21.3700	21.4600	+2.630%	410	1,246	-84.949%
2026-06-02	20.6000	21.0300	20.6000	20.9100	+3.772%	76	879	-84.553%
2026-06-01	18.5400	21.1400	18.5400	20.1500	+9.214%	25	809	-83.970%
2026-05-29	19.8300	19.9800	18.0700	18.4500	+16.698%	158	810	-82.493%
2026-05-27	16.9300	16.9300	15.8100	15.8100	-1.188%	33	766	-79.570%
2026-05-26	16.8500	16.8500	15.8600	16.0000	+27.898%	35	765	-79.813%
2026-05-22	12.5100	12.5100	12.5100	12.5100	+17.355%	1	770	-74.181%
2026-05-21	10.0800	11.2600	9.8300	10.6600	-1.661%	71	770	-69.700%
2026-05-20	10.6600	10.9800	10.6600	10.8400	+13.985%	9	770	-70.203%
2026-05-19	7.7600	9.5100	7.7600	9.5100	+5.784%	54	756	-66.036%
2026-05-18	9.5200	9.5200	8.7500	8.9900	-31.531%	114	756	-64.071%
2026-05-15	11.4800	13.1600	11.4800	13.1300	-15.725%	80	756	-75.400%
2026-05-14	15.4500	15.6400	15.4500	15.5800	+15.322%	3	645	-79.268%
2026-05-13	10.9600	13.5100	10.9600	13.5100	+34.562%	111	640	-76.092%
2026-05-12	10.7500	10.8200	8.6000	10.0400	-18.041%	140	640	-67.829%
2026-05-11	11.2900	12.6700	11.2900	12.2500	+7.835%	52	640	-73.633%
2026-05-08	8.8400	11.5600	8.8400	11.3600	+53.306%	82	567	-71.567%
2026-05-07	8.0700	8.5800	7.2400	7.4100	-7.143%	102	553	-56.410%
2026-05-06	7.2100	7.9800	7.1600	7.9800	+46.422%	63	546	-59.524%
2026-05-05	4.5800	5.4900	4.5800	5.4500	+21.111%	56	602	-40.734%
2026-05-01	4.3000	4.5100	4.3000	4.5000	+55.172%	68	557	-28.222%
2026-04-22	2.9000	2.9000	2.9000	2.9000	+15.079%	20	557	+11.379%
2026-04-20	2.6600	2.6600	2.5200	2.5200	-7.692%	14	576	+28.175%
2026-04-17	2.7700	2.7700	2.6900	2.7300	+30.000%	123	562	+18.315%
2026-04-16	1.9900	2.1000	1.9700	2.1000	+165.823%	5	508	+53.810%
2026-04-13	0.7900	0.7900	0.7900	0.7900	+2.597%	53	508	+308.861%
2026-04-09	0.7200	0.7700	0.7200	0.7700	+8.451%	7	455	+319.481%
2026-04-08	0.7100	0.7100	0.7100	0.7100	+39.216%	5	448	+354.930%
2026-04-01	0.5100	0.5100	0.5100	0.5100	+2.000%	1	443	+533.333%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-1.961%	1	443	+546.000%
2026-03-27	0.5100	0.5100	0.5100	0.5100	-27.143%	1	443	+533.333%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	443	+361.429%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-32.000%	1	443	+280.000%
2026-03-10	1.3600	1.3600	1.2500	1.2500	-10.072%	2	444	+158.400%
2026-02-13	1.4000	1.4000	1.3900	1.3900	-22.346%	106	426	+132.374%
2026-02-09	1.6700	1.8100	1.6500	1.7900	+16.993%	264	426	+80.447%
2026-02-05	1.5700	1.5700	1.5300	1.5300	-27.830%	80	164	+111.111%
2026-02-03	2.1200	2.1200	2.1200	2.1200	-14.516%	1	140	+52.358%
2026-02-02	2.4800	2.4800	2.4800	2.4800	+19.807%	1	141	+30.242%
2026-01-21	2.1500	2.1500	2.0700	2.0700	-5.909%	81	140	+56.039%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-28.105%	20	168	+46.818%
2026-01-12	3.0600	3.0600	3.0600	3.0600	+1.325%	1	148	+5.556%
2026-01-09	2.9700	3.0300	2.9700	3.0200	+12.687%	4	149	+6.954%
2026-01-05	2.6300	2.6800	2.6300	2.6800	+15.517%	5	157	+20.522%
2026-01-02	2.2300	2.3200	2.2000	2.3200	-1.277%	80	157	+39.224%
2025-12-31	2.3500	2.3500	2.3500	2.3500	0.000%	3	101	+37.447%
2025-12-17	2.3500	2.3500	2.3500	2.3500	-14.234%	7	101	+37.447%
2025-12-16	2.7400	2.7400	2.7400	2.7400	-20.580%	3	101	+17.883%
2025-12-15	3.4500	3.4500	3.4500	3.4500	-25.966%	1	101	-6.377%
2025-12-05	4.6600	4.6600	4.6600	4.6600	+4.484%	2	100	-30.687%
2025-12-04	4.4600	4.4600	4.4600	4.4600	-0.446%	1	100	-27.578%
2025-12-02	4.4800	4.4800	4.4800	4.4800	+4.429%	1	101	-27.902%
2025-11-26	4.2900	4.2900	4.2900	4.2900	+8.060%	1	100	-24.709%
2025-11-18	3.9700	3.9700	3.9700	3.9700	-14.069%	2	100	-18.640%
2025-11-17	4.6200	4.6200	4.6200	4.6200	+19.380%	3	100	-30.087%
2025-11-14	3.8700	3.8700	3.8700	3.8700	-36.971%	1	97	-16.537%
2025-11-11	6.1400	6.1400	6.1400	6.1400	+39.545%	1	97	-47.394%
2025-11-07	4.4000	4.4000	4.4000	4.4000	-32.099%	1	97	-26.591%
2025-11-05	6.4800	6.4800	6.4800	6.4800	-9.116%	1	96	-50.154%
2025-10-30	7.1300	7.1300	7.1300	7.1300	-10.875%	1	95	-54.698%
2025-10-29	8.0000	8.0000	8.0000	8.0000	+86.047%	1	95	-59.625%
2025-10-16	4.3000	4.3000	4.3000	4.3000	+16.848%	2	94	-24.884%
2025-10-15	3.6800	3.6800	3.6800	3.6800	+3.662%	1	92	-12.228%
2025-10-10	3.5500	3.5500	3.5500	3.5500	-19.318%	4	92	-9.014%
2025-10-09	4.4000	4.4000	4.4000	4.4000	+78.862%	1	96	-26.591%
2025-09-15	2.4600	2.4600	2.4600	2.4600	+14.953%	1	96	+31.301%
2025-09-12	2.1400	2.1400	2.1400	2.1400	+8.629%	10	97	+50.935%
2025-09-10	1.9700	1.9700	1.9700	1.9700	-11.261%	1	107	+63.959%
2025-08-14	2.2200	2.2200	2.2200	2.2200	-1.770%	68	107	+45.495%
2025-07-30	2.2600	2.2600	2.2600	2.2600	+0.893%	25	43	+42.920%
2025-07-29	2.1700	2.2400	2.1700	2.2400	+1.818%	4	43	+44.196%
2025-07-28	2.2000	2.2000	2.1800	2.2000	-4.348%	4	43	+46.818%
2025-07-25	2.3000	2.3000	2.3000	2.3000	+2.679%	4	42	+40.435%
2025-07-24	2.2400	2.2400	2.2400	2.2400	+1.818%	10	38	+44.196%
2025-07-23	2.2000	2.2000	2.2000	2.2000	-2.222%	25	28	+46.818%
2025-07-21	2.2100	2.2500	2.2100	2.2500	0.000%	4	3	+43.556%