Dark

QQQ20261218C855
QQQ Dec 18 2026 855.00 Call (QQQ261218C00855000)
option OPRA

EOD

Sep 23, 2026

2.04-22.727%(-0.60)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.4300	2.4800	1.9000	2.0400	-22.727%	116	782	0.000%
2026-09-22	2.4600	2.6400	2.4400	2.6400	+34.010%	5	795	-22.727%
2026-09-21	1.2000	1.9700	1.2000	1.9700	+155.844%	411	793	+3.553%
2026-09-18	0.7800	0.8200	0.7700	0.7700	-9.412%	3	869	+164.935%
2026-09-17	0.8400	0.8700	0.8400	0.8500	+19.718%	5	868	+140.000%
2026-09-16	0.6800	0.7100	0.6800	0.7100	+18.333%	4	870	+187.324%
2026-09-15	0.7300	0.7700	0.6000	0.6000	-27.711%	31	872	+240.000%
2026-09-14	0.7300	0.8300	0.7300	0.8300	-18.627%	6	899	+145.783%
2026-09-11	1.0300	1.0300	1.0200	1.0200	-5.556%	2	898	+100.000%
2026-09-10	1.1000	1.1000	1.0800	1.0800	-25.517%	2	898	+88.889%
2026-09-09	1.4500	1.4500	1.4500	1.4500	-5.229%	1	899	+40.690%
2026-09-08	1.2700	1.5700	1.2700	1.5300	+14.179%	4	898	+33.333%
2026-09-04	1.3000	1.3400	1.2400	1.3400	+18.584%	272	847	+52.239%
2026-09-03	1.1300	1.1300	1.1300	1.1300	+41.250%	1	847	+80.531%
2026-09-01	0.7500	0.9100	0.7500	0.8000	-45.578%	1,112	847	+155.000%
2026-08-28	2.0700	2.0700	1.4700	1.4700	-22.222%	6	1,620	+38.776%
2026-08-27	1.9200	1.9200	1.8900	1.8900	+10.526%	4	1,617	+7.937%
2026-08-26	1.7100	1.7200	1.7100	1.7100	-7.065%	25	1,614	+19.298%
2026-08-25	1.8400	1.8400	1.8400	1.8400	+11.515%	5	1,615	+10.870%
2026-08-24	1.6500	1.6500	1.6500	1.6500	-26.991%	2	1,610	+23.636%
2026-08-21	2.2600	2.2600	2.2600	2.2600	+3.670%	1	1,612	-9.735%
2026-08-20	2.4200	2.4200	2.1800	2.1800	-16.794%	21	1,611	-6.422%
2026-08-19	3.0800	3.0800	2.6200	2.6200	-9.966%	3	1,592	-22.137%
2026-08-18	3.1400	3.1500	2.9000	2.9100	-31.368%	25	1,594	-29.897%
2026-08-17	4.7200	4.7800	4.2400	4.2400	-5.987%	104	1,608	-51.887%
2026-08-14	5.3700	5.3700	4.5100	4.5100	-15.858%	123	1,628	-54.767%
2026-08-13	5.1500	5.7500	5.1500	5.3600	+29.469%	74	1,632	-61.940%
2026-08-12	4.1400	4.1400	4.1400	4.1400	+13.736%	1	1,626	-50.725%
2026-08-11	3.8300	3.8300	3.6400	3.6400	-20.175%	67	1,626	-43.956%
2026-08-10	4.8300	4.8500	4.5600	4.5600	-6.557%	41	1,583	-55.263%
2026-08-07	5.0200	5.0500	4.7000	4.8800	+7.965%	110	1,584	-58.197%
2026-08-06	4.8600	5.4200	4.5200	4.5200	-22.735%	47	1,582	-54.867%
2026-08-05	8.0900	8.0900	5.8500	5.8500	-24.026%	185	1,580	-65.128%
2026-08-04	4.1200	7.7000	4.1200	7.7000	+157.525%	183	1,562	-73.506%
2026-08-03	2.5200	3.0200	2.5200	2.9900	+28.879%	34	1,558	-31.773%
2026-07-31	2.0700	2.3200	2.0700	2.3200	+8.920%	3	1,562	-12.069%
2026-07-30	2.0700	2.1800	2.0100	2.1300	+58.955%	36	1,562	-4.225%
2026-07-29	1.5500	1.7000	1.2400	1.3400	-27.174%	22	1,561	+52.239%
2026-07-28	2.0100	2.0100	1.8300	1.8400	-11.962%	148	1,562	+10.870%
2026-07-27	2.7900	2.7900	2.0900	2.0900	-25.623%	48	1,560	-2.392%
2026-07-24	2.8400	3.0300	2.7700	2.8100	-13.272%	81	1,558	-27.402%
2026-07-23	3.3500	3.4400	3.2200	3.2400	-31.933%	186	1,547	-37.037%
2026-07-22	4.6500	4.8300	4.4700	4.7600	+0.211%	100	1,511	-57.143%
2026-07-21	4.3400	5.0000	4.3400	4.7500	+24.346%	169	1,502	-57.053%
2026-07-20	4.4000	4.4000	3.7800	3.8200	-12.984%	510	1,515	-46.597%
2026-07-17	4.4600	4.5800	3.9100	4.3900	-16.381%	118	1,309	-53.531%
2026-07-16	5.7800	5.9200	4.9700	5.2500	-19.847%	139	1,307	-61.143%
2026-07-15	7.7500	7.8400	6.2500	6.5500	-14.602%	29	1,311	-68.855%
2026-07-14	7.6100	7.8000	7.5100	7.6700	+14.478%	74	1,313	-73.403%
2026-07-13	6.7000	6.7000	6.7000	6.7000	-20.143%	1	1,318	-69.552%
2026-07-10	8.3900	8.3900	8.3900	8.3900	+19.686%	1	1,318	-75.685%
2026-07-08	7.0100	7.0100	7.0100	7.0100	-11.713%	5	1,318	-70.899%
2026-07-07	8.3700	8.3700	7.9200	7.9400	-15.080%	3	1,313	-74.307%
2026-07-02	9.3500	9.3500	9.3500	9.3500	-16.143%	1	1,314	-78.182%
2026-07-01	11.2500	11.2500	11.1500	11.1500	-16.542%	2	1,314	-81.704%
2026-06-30	12.2700	13.3600	12.2700	13.3600	+51.991%	169	1,314	-84.731%
2026-06-29	8.7900	8.7900	8.7900	8.7900	-4.973%	1	1,232	-76.792%
2026-06-26	10.2200	10.2200	9.1000	9.2500	-12.239%	111	1,231	-77.946%
2026-06-25	10.3100	11.3800	9.8000	10.5400	+5.717%	74	1,177	-80.645%
2026-06-24	10.6200	10.6200	9.9700	9.9700	-16.569%	21	1,176	-79.539%
2026-06-23	12.0400	12.5100	11.9500	11.9500	-25.638%	33	1,175	-82.929%
2026-06-22	18.2000	18.2000	15.6400	16.0700	-5.748%	17	1,176	-87.306%
2026-06-18	15.3400	17.1300	15.0400	17.0500	+16.701%	1,142	162	-88.035%
2026-06-17	15.0500	15.4400	14.6100	14.6100	-2.340%	36	162	-86.037%
2026-06-16	17.2800	17.2800	14.9300	14.9600	-14.806%	62	162	-86.364%
2026-06-15	16.4200	17.5600	16.4200	17.5600	+33.435%	9	160	-88.383%
2026-06-12	13.1600	13.1600	13.1600	13.1600	+25.214%	1	160	-84.498%
2026-06-11	9.2600	10.5100	9.2600	10.5100	-6.495%	39	160	-80.590%
2026-06-08	11.1600	11.3400	11.1600	11.2400	+4.074%	40	160	-81.851%
2026-06-05	10.8000	10.8000	10.8000	10.8000	-32.878%	1	158	-81.111%
2026-06-04	16.0900	16.0900	16.0900	16.0900	-8.319%	1	157	-87.321%
2026-06-02	17.6300	17.6500	17.5500	17.5500	+20.536%	4	156	-88.376%
2026-05-29	15.4800	15.4800	14.4900	14.5600	+0.069%	47	152	-85.989%
2026-05-28	14.5500	14.5500	14.5500	14.5500	+15.936%	1	157	-85.979%
2026-05-27	12.5500	12.5500	12.5500	12.5500	-2.562%	2	157	-83.745%
2026-05-26	11.0300	12.9500	11.0300	12.8800	+28.159%	68	155	-84.161%
2026-05-22	10.0500	10.0500	10.0500	10.0500	+27.054%	1	135	-79.701%
2026-05-21	7.9100	7.9100	7.9100	7.9100	-8.237%	1	135	-74.210%
2026-05-20	8.4800	8.6700	8.4800	8.6200	+16.486%	59	135	-76.334%
2026-05-19	7.5900	7.6900	7.3900	7.4000	+1.788%	68	116	-72.432%
2026-05-18	7.1200	7.2700	6.6100	7.2700	-31.673%	45	116	-71.939%
2026-05-15	9.5900	10.7700	9.5900	10.6400	-14.607%	40	116	-80.827%
2026-05-14	11.0400	12.8200	11.0400	12.4600	+20.971%	108	112	-83.628%
2026-05-13	10.4000	10.6300	10.3000	10.3000	+51.248%	81	107	-80.194%
2026-05-12	6.6200	6.8300	6.6200	6.8100	-31.695%	50	107	-70.044%
2026-05-11	9.6500	10.1100	9.6500	9.9700	+21.437%	64	107	-79.539%
2026-05-08	8.1800	8.2800	8.1800	8.2100	+42.783%	7	111	-75.152%
2026-05-07	6.0200	6.0200	5.5700	5.7500	-4.326%	93	111	-64.522%
2026-05-06	4.7100	6.0100	4.7000	6.0100	+45.169%	80	114	-66.057%
2026-05-05	4.1100	4.1400	4.0700	4.1400	+26.994%	43	127	-50.725%
2026-05-01	3.0700	3.3600	3.0700	3.2600	+12.414%	13	119	-37.423%
2026-04-30	2.7200	2.9000	2.7200	2.9000	-0.344%	11	119	-29.655%
2026-04-27	2.9100	2.9100	2.9100	2.9100	+0.345%	5	108	-29.897%
2026-04-24	2.9000	2.9000	2.9000	2.9000	+32.420%	1	113	-29.655%
2026-04-17	2.0800	2.1900	2.0800	2.1900	+40.385%	24	113	-6.849%
2026-04-16	1.5500	1.5600	1.5400	1.5600	+140.000%	70	108	+30.769%
2026-04-13	0.6400	0.6500	0.6300	0.6500	+4.839%	51	178	+213.846%
2026-04-10	0.6200	0.6200	0.6200	0.6200	+10.714%	1	128	+229.032%
2026-04-09	0.6100	0.6100	0.5600	0.5600	+1.818%	26	127	+264.286%
2026-03-25	0.5500	0.5500	0.5500	0.5500	-47.619%	1	103	+270.909%
2026-02-26	1.1600	1.1600	1.0300	1.0500	-7.080%	4	103	+94.286%
2026-02-24	1.1300	1.1300	1.1300	1.1300	+5.607%	2	104	+80.531%
2026-02-23	1.0700	1.0700	1.0700	1.0700	0.000%	1	104	+90.654%
2026-02-19	1.0700	1.0700	1.0700	1.0700	-24.648%	1	104	+90.654%
2026-02-09	1.4200	1.4200	1.4200	1.4200	-21.547%	7	104	+43.662%
2026-02-02	1.8100	1.8100	1.8100	1.8100	-15.421%	3	97	+12.707%
2026-01-27	2.1400	2.1400	2.1400	2.1400	+18.889%	1	98	-4.673%
2026-01-23	1.8000	1.8000	1.8000	1.8000	+5.882%	1	97	+13.333%
2026-01-21	1.7000	1.7000	1.7000	1.7000	-17.476%	15	96	+20.000%
2026-01-16	2.0100	2.0600	2.0100	2.0600	+8.995%	15	90	-0.971%
2026-01-14	1.8900	1.8900	1.8900	1.8900	-12.903%	5	90	+7.937%
2026-01-13	2.2000	2.2000	2.1700	2.1700	-5.652%	5	90	-5.991%
2025-12-16	2.2400	2.3000	2.2400	2.3000	-26.984%	3	86	-11.304%
2025-12-12	3.2500	3.2500	3.1500	3.1500	-16.446%	6	83	-35.238%
2025-12-08	3.8500	3.8500	3.7700	3.7700	+12.537%	50	84	-45.889%
2025-11-19	3.3500	3.3500	3.3500	3.3500	-17.284%	1	100	-39.104%
2025-11-14	4.0500	4.0500	4.0500	4.0500	-19.960%	1	99	-49.630%
2025-11-11	5.0600	5.0600	5.0600	5.0600	+26.500%	1	98	-59.684%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-20.792%	1	97	-49.000%
2025-11-04	5.7100	5.7100	5.0500	5.0500	-19.200%	3	96	-59.604%
2025-11-03	6.2500	6.2500	6.2500	6.2500	+2.965%	1	93	-67.360%
2025-10-31	6.0700	6.0700	6.0700	6.0700	+6.119%	1	93	-66.392%
2025-10-30	5.8400	5.8400	5.7100	5.7200	+181.773%	3	92	-64.336%
2025-09-15	2.0300	2.0300	2.0300	2.0300	+29.299%	5	89	+0.493%
2025-09-10	1.5700	1.5700	1.5700	1.5700	+21.705%	3	89	+29.936%
2025-09-08	1.2900	1.2900	1.2900	1.2900	+7.500%	40	89	+58.140%
2025-09-03	1.2800	1.2800	1.2000	1.2000	-2.439%	10	117	+70.000%
2025-09-02	1.2300	1.2300	1.2300	1.2300	-8.209%	5	107	+65.854%
2025-08-29	1.3400	1.3400	1.3200	1.3400	-2.190%	75	27	+52.239%
2025-08-26	1.4100	1.4100	1.3700	1.3700	-7.432%	20	27	+48.905%
2025-08-22	1.5000	1.5000	1.4800	1.4800	+14.729%	3	46	+37.838%
2025-08-21	1.2900	1.2900	1.2900	1.2900	-5.839%	1	43	+58.140%
2025-08-20	1.3800	1.3800	1.3400	1.3700	-22.599%	3	44	+48.905%
2025-08-14	1.8800	1.8800	1.7700	1.7700	-11.940%	23	43	+15.254%
2025-08-13	2.0100	2.0100	2.0100	2.0100	+11.050%	1	20	+1.493%
2025-08-12	1.8100	1.8100	1.8100	1.8100	+6.471%	2	19	+12.707%
2025-08-11	1.6600	1.7000	1.6600	1.7000	+2.410%	5	17	+20.000%
2025-08-08	1.6600	1.6600	1.6600	1.6600	+3.750%	4	15	+22.892%
2025-08-07	1.6200	1.6200	1.6000	1.6000	+23.077%	7	11	+27.500%
2025-08-06	1.4200	1.4200	1.3000	1.3000	-13.333%	3	7	+56.923%
2025-08-04	1.4500	1.5000	1.4500	1.5000	+7.914%	5	5	+36.000%
2025-08-01	1.3900	1.3900	1.3900	1.3900	0.000%	2	0	+46.763%