Dark

QQQ20261218C850
QQQ Dec 18 2026 850.00 Call (QQQ261218C00850000)
option OPRA

EOD

Sep 24, 2026

2.54+2.008%(+0.05)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.0300	2.7400	2.0300	2.5400	+2.008%	261	7,577	0.000%
2026-09-23	2.9000	2.9000	2.2100	2.4900	-22.671%	317	7,490	+2.008%
2026-09-22	2.5300	3.3000	2.5300	3.2200	+21.970%	261	7,689	-21.118%
2026-09-21	1.2900	2.8700	1.2900	2.6400	+156.311%	11,051	7,622	-3.788%
2026-09-18	1.0300	1.0300	0.9000	1.0300	+9.574%	57	13,193	+146.602%
2026-09-17	0.9000	1.0100	0.8300	0.9400	+36.232%	439	13,184	+170.213%
2026-09-16	0.8200	0.8500	0.6200	0.6900	0.000%	539	13,176	+268.116%
2026-09-15	0.8600	0.8600	0.6900	0.6900	-24.176%	298	13,128	+268.116%
2026-09-14	0.8100	0.9800	0.7600	0.9100	-20.175%	4,591	12,915	+179.121%
2026-09-11	1.2400	1.3100	1.1400	1.1400	-2.564%	38	8,401	+122.807%
2026-09-10	1.2700	1.3300	1.1700	1.1700	-27.778%	2,606	8,389	+117.094%
2026-09-09	1.6700	1.6900	1.5500	1.6200	-6.897%	465	8,076	+56.790%
2026-09-08	1.6100	1.8400	1.6100	1.7400	+16.000%	4,539	8,208	+45.977%
2026-09-04	1.5000	1.5500	1.2600	1.5000	+8.696%	1,696	11,774	+69.333%
2026-09-03	1.1700	1.4600	1.1000	1.3800	+48.387%	429	11,774	+84.058%
2026-09-02	0.9400	1.0100	0.8600	0.9300	+1.087%	149	11,949	+173.118%
2026-09-01	1.0500	1.1000	0.8700	0.9200	-32.847%	2,092	11,963	+176.087%
2026-08-31	1.5600	1.5600	1.2500	1.3700	-19.883%	4,562	11,958	+85.401%
2026-08-28	2.1900	2.3700	1.6900	1.7100	-24.670%	649	8,663	+48.538%
2026-08-27	2.2000	2.2700	2.0000	2.2700	+18.229%	278	8,777	+11.894%
2026-08-26	1.9800	2.0300	1.8100	1.9200	-3.518%	273	8,886	+32.292%
2026-08-25	2.2000	2.3400	1.8800	1.9900	+5.851%	1,593	8,983	+27.638%
2026-08-24	2.1000	2.1000	1.8200	1.8800	-25.984%	129	7,979	+35.106%
2026-08-21	2.6100	2.7800	2.4200	2.5400	+0.395%	88	8,048	0.000%
2026-08-20	2.7200	2.7300	2.3400	2.5300	-11.847%	194	8,042	+0.395%
2026-08-19	3.0400	3.2100	2.8000	2.8700	-9.177%	395	8,136	-11.498%
2026-08-18	3.6200	3.6400	3.1400	3.1600	-31.897%	186	8,208	-19.620%
2026-08-17	5.3400	5.3400	4.6400	4.6400	-7.753%	500	8,221	-45.259%
2026-08-14	5.8300	5.8600	4.9900	5.0300	-15.745%	385	8,143	-49.503%
2026-08-13	4.6200	6.4500	4.6200	5.9700	+35.068%	723	8,209	-57.454%
2026-08-12	4.8200	4.9200	4.3800	4.4200	+9.136%	1,323	7,886	-42.534%
2026-08-11	4.7400	4.7600	3.8500	4.0500	-14.557%	104	7,638	-37.284%
2026-08-10	5.2700	5.5400	4.7300	4.7400	-12.546%	613	7,657	-46.414%
2026-08-07	5.5800	5.7700	5.1100	5.4200	+15.319%	380	7,822	-53.137%
2026-08-06	5.1800	5.9300	4.6800	4.7000	-16.071%	429	7,665	-45.957%
2026-08-05	8.9000	9.5000	5.6000	5.6000	-33.333%	406	7,668	-54.643%
2026-08-04	4.4000	8.5500	4.4000	8.4000	+150.746%	1,030	7,813	-69.762%
2026-08-03	2.6700	3.3500	2.6000	3.3500	+30.859%	256	8,069	-24.179%
2026-07-31	3.1100	3.1100	2.2300	2.5600	+1.186%	83	8,038	-0.781%
2026-07-30	1.8600	2.5400	1.8600	2.5300	+70.946%	124	7,999	+0.395%
2026-07-29	1.9500	2.0200	1.3500	1.4800	-27.805%	215	8,002	+71.622%
2026-07-28	2.2500	2.2500	2.0000	2.0500	-15.638%	222	8,137	+23.902%
2026-07-27	3.2200	3.2200	2.3000	2.4300	-16.207%	3,162	8,090	+4.527%
2026-07-24	3.3000	3.3500	2.8800	2.9000	-19.890%	389	8,089	-12.414%
2026-07-23	3.9600	4.0600	3.4700	3.6200	-26.273%	208	7,950	-29.834%
2026-07-22	4.7600	5.3800	4.7600	4.9100	-7.183%	249	7,931	-48.269%
2026-07-21	4.8100	5.5000	4.7300	5.2900	+33.586%	280	7,918	-51.985%
2026-07-20	4.9400	5.2200	3.9600	3.9600	-8.966%	291	7,831	-35.859%
2026-07-17	4.1800	5.1300	4.0800	4.3500	-20.620%	1,694	7,842	-41.609%
2026-07-16	6.2800	6.5000	5.4600	5.4800	-25.645%	241	6,540	-53.650%
2026-07-15	8.1700	8.1800	6.7800	7.3700	-6.944%	251	6,520	-65.536%
2026-07-14	7.9000	8.3500	7.3400	7.9200	+12.023%	98	6,527	-67.929%
2026-07-13	7.8600	7.9400	6.9600	7.0700	-25.106%	70	6,448	-64.074%
2026-07-10	9.5200	9.7600	9.4400	9.4400	-2.378%	7	6,423	-73.093%
2026-07-09	8.4100	9.8000	8.4100	9.6700	+26.737%	137	6,422	-73.733%
2026-07-08	7.6800	7.7900	6.9200	7.6300	-2.179%	3,033	6,388	-66.710%
2026-07-07	8.6500	8.8000	7.8000	7.8000	-24.783%	164	3,359	-67.436%
2026-07-06	10.5000	10.9700	10.3200	10.3700	+14.207%	69	3,247	-75.506%
2026-07-02	11.7500	11.7500	9.0000	9.0800	-24.333%	22	3,272	-72.026%
2026-07-01	12.1400	12.3200	11.9400	12.0000	-18.367%	118	3,272	-78.833%
2026-06-30	12.7800	14.7900	12.7800	14.7000	+23.633%	257	3,356	-82.721%
2026-06-29	10.5000	11.8900	10.0600	11.8900	+25.158%	116	3,371	-78.638%
2026-06-26	10.1300	11.6400	9.5000	9.5000	-16.447%	236	3,392	-73.263%
2026-06-25	12.0600	12.0600	10.7500	11.3700	+4.793%	448	3,291	-77.661%
2026-06-24	12.3500	12.9000	10.3600	10.8500	-15.035%	556	3,161	-76.590%
2026-06-23	12.9900	14.0200	12.5000	12.7700	-25.322%	302	3,022	-80.110%
2026-06-22	18.5600	19.2600	17.0600	17.1000	-8.556%	199	2,954	-85.146%
2026-06-18	16.2700	18.7000	16.0400	18.7000	+34.146%	199	2,885	-86.417%
2026-06-17	16.0400	16.2200	13.6700	13.9400	-9.126%	64	2,885	-81.779%
2026-06-16	18.6700	18.6700	15.3400	15.3400	-17.748%	78	2,885	-83.442%
2026-06-15	16.2600	18.8000	16.2600	18.6500	+40.649%	313	2,637	-86.381%
2026-06-12	12.6200	14.4500	12.2700	13.2600	+10.408%	62	2,637	-80.845%
2026-06-11	10.4800	12.0100	9.7000	12.0100	+33.444%	54	2,637	-78.851%
2026-06-10	9.3200	11.5000	9.0000	9.0000	-11.504%	79	2,606	-71.778%
2026-06-09	12.5200	12.7600	7.4600	10.1700	-9.600%	49	2,597	-75.025%
2026-06-08	11.2000	12.6100	11.2000	11.2500	+12.952%	76	2,608	-77.422%
2026-06-05	12.8900	12.8900	9.9400	9.9600	-42.561%	5	2,599	-74.498%
2026-06-04	15.8700	18.3000	15.8700	17.3400	-7.421%	6	2,599	-85.352%
2026-06-03	18.6100	19.1000	18.6100	18.7300	-0.372%	7	2,598	-86.439%
2026-06-02	16.8400	19.0700	16.8400	18.8000	+5.618%	50	2,605	-86.489%
2026-06-01	16.1000	18.2000	16.1000	17.8000	+13.884%	37	2,611	-85.730%
2026-05-29	16.2000	17.4900	15.5600	15.6300	+0.385%	144	2,607	-83.749%
2026-05-28	14.5000	15.5900	14.5000	15.5700	+11.214%	122	2,636	-83.687%
2026-05-27	14.1000	14.1000	13.2400	14.0000	+2.339%	174	2,663	-81.857%
2026-05-26	11.7900	14.2900	11.7800	13.6800	+26.433%	60	2,786	-81.433%
2026-05-22	11.0200	11.2000	10.6200	10.8200	+13.775%	51	2,791	-76.525%
2026-05-21	9.1000	10.0500	8.5400	9.5100	+3.257%	1,967	2,783	-73.291%
2026-05-20	9.8500	9.8500	9.1100	9.2100	+13.424%	78	2,783	-72.421%
2026-05-19	7.5000	8.2400	6.7500	8.1200	+8.267%	111	1,054	-68.719%
2026-05-18	9.3200	9.3900	7.1700	7.5000	-27.396%	127	1,054	-66.133%
2026-05-15	10.5100	11.5300	10.3200	10.3300	-22.331%	90	1,054	-75.411%
2026-05-14	11.9300	13.9100	11.9300	13.3000	+18.117%	217	1,044	-80.902%
2026-05-13	11.1000	11.4000	11.1000	11.2600	+50.334%	78	1,035	-77.442%
2026-05-12	9.2000	9.2000	7.1000	7.4900	-30.776%	57	1,035	-66.088%
2026-05-11	10.1500	10.9700	10.1400	10.8200	+9.183%	225	1,035	-76.525%
2026-05-08	7.0900	9.9800	7.0900	9.9100	+61.138%	169	1,031	-74.369%
2026-05-07	7.1300	7.7000	6.0700	6.1500	-12.268%	130	1,005	-58.699%
2026-05-06	5.1200	7.0200	5.0800	7.0100	+57.528%	159	1,043	-63.766%
2026-05-05	3.9600	4.5000	3.9600	4.4500	+32.047%	64	1,144	-42.921%
2026-05-04	3.7900	3.8000	3.3500	3.3700	-11.780%	132	1,151	-24.629%
2026-05-01	3.5400	3.8200	3.5400	3.8200	+20.886%	509	1,025	-33.508%
2026-04-30	2.8500	3.1600	2.8500	3.1600	+17.037%	12	1,025	-19.620%
2026-04-29	2.7000	2.7000	2.7000	2.7000	+2.662%	1	1,029	-5.926%
2026-04-28	2.8500	2.8500	2.6300	2.6300	-15.974%	6	1,030	-3.422%
2026-04-27	3.1500	3.1800	3.1300	3.1300	+2.288%	50	1,029	-18.850%
2026-04-24	2.7600	3.0600	2.7600	3.0600	+41.014%	25	1,041	-16.993%
2026-04-23	2.4500	2.5800	2.1700	2.1700	-11.429%	77	1,056	+17.051%
2026-04-22	2.3100	2.4500	2.3100	2.4500	+23.116%	12	1,040	+3.673%
2026-04-21	2.3100	2.3100	1.9800	1.9900	-8.716%	31	1,037	+27.638%
2026-04-20	2.2800	2.2800	2.1800	2.1800	-8.017%	49	1,037	+16.514%
2026-04-17	2.3000	2.3700	2.2300	2.3700	+23.438%	195	1,035	+7.173%
2026-04-16	1.6800	2.0200	1.6800	1.9200	+93.939%	80	954	+32.292%
2026-04-14	0.8800	1.0200	0.8800	0.9900	+39.437%	46	1,014	+156.566%
2026-04-13	0.7100	0.7100	0.7100	0.7100	+4.412%	38	1,038	+257.746%
2026-04-10	0.6800	0.6800	0.6800	0.6800	+7.937%	65	1,000	+273.529%
2026-04-09	0.6500	0.6500	0.6300	0.6300	+5.000%	41	935	+303.175%
2026-04-08	0.6000	0.6200	0.6000	0.6000	+33.333%	41	895	+323.333%
2026-04-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	858	+464.444%
2026-04-01	0.4400	0.5000	0.4400	0.5000	+35.135%	40	858	+408.000%
2026-03-31	0.4000	0.4000	0.3700	0.3700	-5.128%	72	888	+586.486%
2026-03-27	0.3900	0.3900	0.3900	0.3900	-22.000%	1	904	+551.282%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-21.875%	1	904	+408.000%
2026-03-23	0.7500	0.7500	0.6400	0.6400	-15.789%	2	904	+296.875%
2026-03-19	0.7600	0.7600	0.7600	0.7600	-10.588%	1	903	+234.211%
2026-03-16	0.9200	0.9200	0.8500	0.8500	-12.371%	9	903	+198.824%
2026-03-13	0.8500	0.9700	0.8500	0.9700	-1.020%	5	898	+161.856%
2026-03-12	0.9800	0.9800	0.9800	0.9800	-2.000%	10	898	+159.184%
2026-03-10	1.0900	1.0900	1.0000	1.0000	-0.990%	7	898	+154.000%
2026-03-06	1.0100	1.0100	1.0100	1.0100	+7.447%	2	896	+151.485%
2026-03-03	0.9400	0.9400	0.9400	0.9400	-18.966%	11	896	+170.213%
2026-02-18	1.1600	1.1600	1.1600	1.1600	-4.918%	1	906	+118.966%
2026-02-13	1.1300	1.2400	1.1300	1.2200	-14.085%	150	844	+108.197%
2026-02-12	1.4200	1.4200	1.4200	1.4200	+9.231%	2	844	+78.873%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-9.091%	15	844	+95.385%
2026-02-10	1.5300	1.5300	1.4300	1.4300	+11.719%	7	859	+77.622%
2026-02-05	1.3300	1.3600	1.2800	1.2800	-14.667%	5	852	+98.438%
2026-02-04	1.5000	1.5000	1.5000	1.5000	-38.272%	10	851	+69.333%
2026-01-29	2.4300	2.4300	2.4300	2.4300	-10.662%	1	843	+4.527%
2026-01-28	2.7200	2.7200	2.7200	2.7200	+29.524%	4	844	-6.618%
2026-01-26	2.1400	2.1400	2.1000	2.1000	+8.247%	3	846	+20.952%
2026-01-23	1.9100	1.9400	1.9100	1.9400	+12.139%	2	846	+30.928%
2026-01-21	1.8800	1.8800	1.7200	1.7300	0.000%	28	846	+46.821%
2026-01-20	1.9100	1.9100	1.7300	1.7300	-15.196%	57	825	+46.821%
2026-01-14	2.1400	2.1400	1.9600	2.0400	-18.400%	27	769	+24.510%
2026-01-12	2.4300	2.5000	2.4300	2.5000	-4.580%	3	776	+1.600%
2026-01-09	2.6200	2.6200	2.6200	2.6200	+12.446%	1	776	-3.053%
2026-01-08	2.3300	2.3300	2.3300	2.3300	-12.075%	10	776	+9.013%
2026-01-07	2.5600	2.6800	2.5600	2.6500	+3.922%	41	766	-4.151%
2026-01-06	2.5000	2.5500	2.5000	2.5500	+10.870%	29	727	-0.392%
2026-01-05	2.3000	2.3300	2.3000	2.3000	+7.477%	6	727	+10.435%
2026-01-02	2.3100	2.3200	2.1400	2.1400	-2.727%	121	727	+18.692%
2025-12-31	2.3600	2.3600	2.2000	2.2000	-7.563%	6	626	+15.455%
2025-12-30	2.3800	2.3800	2.3800	2.3800	0.000%	1	626	+6.723%
2025-12-29	2.3800	2.3800	2.3800	2.3800	-7.031%	1	626	+6.723%
2025-12-26	2.5600	2.5600	2.5600	2.5600	-0.775%	1	625	-0.781%
2025-12-24	2.5800	2.5800	2.5800	2.5800	+9.787%	1	626	-1.550%
2025-12-23	2.3500	2.3500	2.3500	2.3500	-2.083%	1	626	+8.085%
2025-12-22	2.4000	2.4000	2.4000	2.4000	+4.803%	2	624	+5.833%
2025-12-19	2.2900	2.2900	2.2900	2.2900	+14.500%	2	624	+10.917%
2025-12-17	2.2500	2.2500	2.0000	2.0000	-15.612%	4	626	+27.000%
2025-12-16	2.4900	2.4900	2.3600	2.3700	-12.222%	4	622	+7.173%
2025-12-15	2.9200	2.9200	2.7000	2.7000	-11.475%	4	621	-5.926%
2025-12-12	3.3400	3.4200	3.0500	3.0500	-17.120%	21	619	-16.721%
2025-12-11	3.4600	3.6900	3.4600	3.6800	-10.244%	10	607	-30.978%
2025-12-05	4.1300	4.1300	4.1000	4.1000	+21.302%	6	604	-38.049%
2025-12-01	3.3800	3.3800	3.3800	3.3800	+25.185%	2	604	-24.852%
2025-11-21	2.7000	2.7000	2.7000	2.7000	-15.625%	1	604	-5.926%
2025-11-20	3.3600	3.3600	3.2000	3.2000	-11.111%	3	604	-20.625%
2025-11-18	3.7500	3.7500	3.6000	3.6000	-18.552%	2	601	-29.444%
2025-11-13	4.6600	4.6600	4.4200	4.4200	-20.504%	2	599	-42.534%
2025-11-12	5.5600	5.5600	5.5600	5.5600	+9.020%	1	599	-54.317%
2025-11-10	5.0000	5.1000	5.0000	5.1000	+6.695%	3	598	-50.196%
2025-11-06	4.9300	4.9500	4.7000	4.7800	-13.718%	6	599	-46.862%
2025-11-05	5.4200	5.5400	5.4000	5.5400	+2.783%	4	593	-54.152%
2025-11-04	6.1300	6.1300	5.3900	5.3900	-12.215%	7	590	-52.876%
2025-10-30	6.1400	6.1400	6.1400	6.1400	-11.014%	1	583	-58.632%
2025-10-29	7.0000	7.0000	6.9000	6.9000	+25.455%	22	582	-63.188%
2025-10-28	5.6500	5.6500	5.5000	5.5000	+12.245%	2	568	-53.818%
2025-10-27	4.7800	4.9000	4.7800	4.9000	+23.116%	4	564	-48.163%
2025-10-24	3.7900	3.9800	3.7900	3.9800	+28.387%	502	564	-36.181%
2025-10-14	3.1000	3.1000	3.1000	3.1000	-8.824%	5	62	-18.065%
2025-10-13	3.4000	3.4000	3.4000	3.4000	+5.590%	1	57	-25.294%
2025-10-10	3.2200	3.2200	3.2200	3.2200	-12.262%	1	56	-21.118%
2025-10-08	3.6700	3.6700	3.6700	3.6700	+83.500%	5	55	-30.790%
2025-08-13	2.0000	2.0000	2.0000	2.0000	0.000%	50	50	+27.000%