Dark

QQQ20261218C860
QQQ Dec 18 2026 860.00 Call (QQQ261218C00860000)
option OPRA

EOD

Sep 24, 2026

1.94+16.168%(+0.27)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6400	2.0200	1.6400	1.9400	+16.168%	123	20,417	0.000%
2026-09-23	2.2900	2.2900	1.6700	1.6700	-33.200%	63	20,425	+16.168%
2026-09-22	2.1200	2.5500	2.0600	2.5000	+20.192%	107	20,412	-22.400%
2026-09-21	1.0800	2.1600	1.0800	2.0800	+184.932%	2,106	20,476	-6.731%
2026-09-18	0.7000	0.7300	0.7000	0.7300	-2.667%	3	20,632	+165.753%
2026-09-17	0.6900	0.7500	0.6500	0.7500	+53.061%	63	20,661	+158.667%
2026-09-16	0.6000	0.6400	0.4900	0.4900	-5.769%	90	20,647	+295.918%
2026-09-15	0.5500	0.5700	0.5200	0.5200	-29.730%	118	20,629	+273.077%
2026-09-14	0.6200	0.7400	0.6000	0.7400	-22.105%	188	20,596	+162.162%
2026-09-11	0.9700	0.9700	0.9500	0.9500	+4.396%	43	20,584	+104.211%
2026-09-10	0.9400	0.9700	0.9100	0.9100	-24.793%	38	20,559	+113.187%
2026-09-09	1.3200	1.3500	1.1600	1.2100	-8.333%	142	20,544	+60.331%
2026-09-08	1.1500	1.3500	1.1500	1.3200	+26.923%	187	21,416	+46.970%
2026-09-04	1.1300	1.1400	0.9800	1.0400	-4.587%	1,059	21,458	+86.538%
2026-09-03	0.8400	1.1300	0.8300	1.0900	+57.971%	180	21,458	+77.982%
2026-09-02	0.6600	0.7300	0.6600	0.6900	+6.154%	34	21,573	+181.159%
2026-09-01	0.6800	0.8200	0.6500	0.6500	-30.851%	451	21,553	+198.462%
2026-08-31	1.0400	1.0400	0.9400	0.9400	-31.884%	6	21,554	+106.383%
2026-08-28	1.7900	1.7900	1.3800	1.3800	-20.690%	47	21,556	+40.580%
2026-08-27	1.7300	1.7500	1.5900	1.7400	+12.258%	1,767	21,599	+11.494%
2026-08-26	1.4800	1.5500	1.4600	1.5500	+1.307%	5	20,416	+25.161%
2026-08-25	1.8000	1.8000	1.5300	1.5300	+3.378%	159	20,419	+26.797%
2026-08-24	1.5000	1.5300	1.4200	1.4800	-27.805%	12	20,479	+31.081%
2026-08-21	2.0500	2.0500	2.0500	2.0500	+7.895%	1	20,474	-5.366%
2026-08-20	2.0700	2.0700	1.8300	1.9000	-20.168%	88	20,474	+2.105%
2026-08-19	2.4600	2.4600	2.3800	2.3800	-7.031%	110	20,470	-18.487%
2026-08-18	3.0100	3.0100	2.5200	2.5600	-32.632%	48	20,460	-24.219%
2026-08-17	4.1600	4.1600	3.8000	3.8000	-10.798%	14	20,493	-48.947%
2026-08-14	4.7100	4.7100	4.2600	4.2600	-11.435%	3	20,494	-54.460%
2026-08-13	3.7700	5.3100	3.7700	4.8100	+36.648%	146	20,500	-59.667%
2026-08-12	4.0000	4.0000	3.5200	3.5200	+8.642%	18	20,535	-44.886%
2026-08-11	3.8800	4.0400	3.1700	3.2400	-18.593%	347	20,530	-40.123%
2026-08-10	4.5000	4.5000	3.9100	3.9800	-11.752%	220	20,469	-51.256%
2026-08-07	4.7000	4.8400	4.1300	4.5100	+18.684%	329	20,389	-56.984%
2026-08-06	4.5200	4.7900	3.8000	3.8000	-28.839%	154	20,275	-48.947%
2026-08-05	7.6500	8.0400	5.3400	5.3400	-25.210%	114	20,289	-63.670%
2026-08-04	3.3000	7.1900	3.3000	7.1400	+161.538%	3,098	20,255	-72.829%
2026-08-03	1.9500	2.7600	1.9500	2.7300	+36.500%	86	21,402	-28.938%
2026-07-31	2.4800	2.4800	2.0000	2.0000	+1.010%	40	21,428	-3.000%
2026-07-30	1.7200	1.9800	1.7200	1.9800	+39.437%	21	21,413	-2.020%
2026-07-29	1.5900	1.5900	1.4200	1.4200	-14.458%	303	21,442	+36.620%
2026-07-28	1.7000	1.7200	1.6500	1.6600	-11.702%	743	21,405	+16.867%
2026-07-27	2.4300	2.4300	1.8600	1.8800	-29.323%	5,778	21,734	+3.191%
2026-07-24	2.5000	2.6900	2.4100	2.6600	-11.333%	96	23,230	-27.068%
2026-07-23	3.2600	3.2600	2.9100	3.0000	-27.885%	167	23,231	-35.333%
2026-07-22	4.3100	4.4400	4.1600	4.1600	-4.805%	140	23,183	-53.365%
2026-07-21	4.0000	4.4500	3.7900	4.3700	+21.389%	238	23,174	-55.606%
2026-07-20	4.1000	4.1000	3.5200	3.6000	-8.163%	53	23,156	-46.111%
2026-07-17	3.4800	4.3200	3.4700	3.9200	-16.949%	49	23,154	-50.510%
2026-07-16	5.1500	5.4400	4.5300	4.7200	-20.000%	87	23,147	-58.898%
2026-07-15	7.1500	7.1500	5.7200	5.9000	-15.352%	76	23,141	-67.119%
2026-07-14	6.6200	7.0800	6.1500	6.9700	-12.766%	169	23,171	-72.166%
2026-07-10	8.0800	8.0800	7.9900	7.9900	-3.034%	4	23,169	-75.720%
2026-07-09	7.5200	8.2500	7.5200	8.2400	+24.848%	4	23,170	-76.456%
2026-07-08	5.8600	6.6000	5.8600	6.6000	-0.752%	30	23,173	-70.606%
2026-07-07	7.5500	7.5500	6.6500	6.6500	-25.197%	2,013	23,166	-70.827%
2026-07-06	8.7900	8.8900	8.7700	8.8900	+13.538%	22	21,166	-78.178%
2026-07-02	10.0800	10.6400	7.8300	7.8300	-26.132%	55	21,178	-75.223%
2026-07-01	10.4700	10.8300	10.3300	10.6000	-14.447%	23	21,178	-81.698%
2026-06-30	10.9800	12.3900	10.9800	12.3900	+23.529%	64	21,178	-84.342%
2026-06-29	9.8500	10.0300	9.8500	10.0300	+18.698%	14	21,163	-80.658%
2026-06-26	8.9100	9.5300	8.4400	8.4500	-22.477%	183	21,163	-77.041%
2026-06-25	11.9300	11.9300	9.5200	10.9000	+9.000%	153	21,163	-82.202%
2026-06-24	10.4800	11.3300	9.2300	10.0000	-15.541%	286	21,159	-80.600%
2026-06-23	10.7300	12.2100	10.7300	11.8400	-20.697%	191	21,267	-83.615%
2026-06-22	16.4900	17.1500	14.5900	14.9300	-6.101%	1,420	21,361	-87.006%
2026-06-18	14.3300	15.9000	14.1500	15.9000	+14.719%	94	20,816	-87.799%
2026-06-17	14.1500	14.7200	13.7600	13.8600	-1.000%	63	20,816	-86.003%
2026-06-16	14.8300	14.9200	13.8200	14.0000	-11.392%	83	20,816	-86.143%
2026-06-15	15.0000	15.8000	15.0000	15.8000	+33.559%	24	20,758	-87.722%
2026-06-12	11.5000	11.8300	11.5000	11.8300	+3.139%	2	20,758	-83.601%
2026-06-11	8.3400	11.4700	8.3200	11.4700	+40.736%	4,155	20,758	-83.086%
2026-06-10	8.5000	9.3900	8.1500	8.1500	+0.742%	100	16,745	-76.196%
2026-06-09	8.0900	8.0900	8.0900	8.0900	-22.286%	1	16,781	-76.020%
2026-06-08	10.0000	10.6100	10.0000	10.4100	+27.417%	42	16,781	-81.364%
2026-06-05	11.6500	11.6500	8.1700	8.1700	-49.065%	32	16,780	-76.255%
2026-06-04	15.0300	16.0400	15.0300	16.0400	-3.140%	8	16,781	-87.905%
2026-06-03	16.9300	16.9300	16.5600	16.5600	-0.838%	14	16,786	-88.285%
2026-06-02	16.8500	16.8500	16.4400	16.7000	+6.709%	5,019	16,808	-88.383%
2026-06-01	14.3000	15.7200	14.3000	15.6500	+11.946%	47	11,809	-87.604%
2026-05-29	15.0000	15.3500	13.7500	13.9800	+2.568%	211	11,822	-86.123%
2026-05-28	13.2600	13.6300	13.2600	13.6300	+14.346%	22	11,839	-85.767%
2026-05-27	12.9300	12.9300	11.5300	11.9200	-2.852%	23	11,841	-83.725%
2026-05-26	10.3800	12.2700	10.3800	12.2700	+28.079%	32	11,859	-84.189%
2026-05-22	8.9300	9.5800	8.9300	9.5800	+13.912%	18	11,838	-79.749%
2026-05-21	7.3200	8.4500	7.3200	8.4100	+6.053%	43	11,837	-76.932%
2026-05-20	6.9000	8.0100	6.9000	7.9300	+13.773%	67	11,837	-75.536%
2026-05-19	6.0500	7.0600	6.0500	6.9700	+0.868%	67	11,821	-72.166%
2026-05-18	7.7500	7.7500	6.1900	6.9100	-23.899%	136	11,821	-71.925%
2026-05-15	9.4000	9.8800	9.0800	9.0800	-21.453%	71	11,821	-78.634%
2026-05-14	12.0000	12.1100	11.2200	11.5600	+12.016%	202	11,860	-83.218%
2026-05-13	8.9000	10.3200	8.9000	10.3200	+33.161%	182	11,843	-81.202%
2026-05-12	7.9900	7.9900	6.4600	7.7500	-16.035%	83	11,843	-74.968%
2026-05-11	8.6700	9.4600	8.5500	9.2300	+7.701%	277	11,843	-78.982%
2026-05-08	7.5600	8.5700	7.5600	8.5700	+62.311%	12	11,678	-77.363%
2026-05-07	5.9700	6.2100	5.1600	5.2800	-9.898%	197	11,677	-63.258%
2026-05-06	4.3000	5.8600	4.3000	5.8600	+55.026%	29	11,574	-66.894%
2026-05-05	3.8300	3.8300	3.7800	3.7800	+17.028%	25	11,576	-48.677%
2026-05-04	3.1700	3.2300	3.1700	3.2300	+5.902%	53	11,576	-39.938%
2026-05-01	3.0500	3.0500	3.0500	3.0500	+27.083%	25	11,525	-36.393%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+5.727%	1	11,525	-19.167%
2026-04-29	2.3300	2.3300	2.2700	2.2700	-1.304%	10,001	11,526	-14.537%
2026-04-28	2.3500	2.3500	2.3000	2.3000	+16.162%	2	1,526	-15.652%
2026-04-23	2.1000	2.1000	1.9500	1.9800	-2.463%	14	1,525	-2.020%
2026-04-17	2.0300	2.0300	2.0300	2.0300	+30.968%	1	1,526	-4.433%
2026-04-16	1.4500	1.7100	1.4500	1.5500	+64.894%	442	1,526	+25.161%
2026-04-15	0.9400	0.9400	0.9300	0.9400	+14.634%	30	1,331	+106.383%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+34.426%	7	1,353	+136.585%
2026-04-13	0.6000	0.6100	0.5800	0.6100	+3.390%	158	1,353	+218.033%
2026-04-10	0.5900	0.5900	0.5900	0.5900	+5.357%	115	1,323	+228.814%
2026-04-09	0.5200	0.5600	0.5200	0.5600	+1.818%	67	1,323	+246.429%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-33.735%	2	1,323	+252.727%
2026-03-16	0.8300	0.8300	0.8300	0.8300	+15.278%	47	1,340	+133.735%
2026-03-09	0.7200	0.7200	0.7200	0.7200	-31.429%	2	1,293	+169.444%
2026-02-20	1.0500	1.0500	1.0500	1.0500	-17.323%	83	1,293	+84.762%
2026-02-10	1.3400	1.3400	1.1700	1.2700	-3.053%	759	1,306	+52.756%
2026-02-09	1.3200	1.3200	1.3100	1.3100	+9.167%	15	2,050	+48.092%
2026-02-06	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,050	+61.667%
2026-02-05	1.1400	1.1600	1.1400	1.1500	-14.179%	50	2,049	+68.696%
2026-02-04	1.3400	1.3400	1.3400	1.3400	-24.719%	2	2,027	+44.776%
2026-01-30	1.7800	1.7800	1.7800	1.7800	-18.349%	1	2,027	+8.989%
2026-01-28	2.2300	2.2300	2.1800	2.1800	+3.318%	4	2,028	-11.009%
2026-01-27	2.0700	2.1100	2.0700	2.1100	+32.704%	3	2,030	-8.057%
2026-01-23	1.5900	1.5900	1.5900	1.5900	+6.000%	12	2,032	+22.013%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-22.280%	15	2,044	+29.333%
2026-01-15	1.8900	1.9300	1.8900	1.9300	+14.201%	21	2,059	+0.518%
2026-01-14	1.6900	1.6900	1.6900	1.6900	-19.524%	5	2,059	+14.793%
2026-01-13	2.2100	2.2100	2.1000	2.1000	+2.439%	7	2,059	-7.619%
2026-01-08	2.0500	2.0500	2.0500	2.0500	0.000%	6	2,056	-5.366%
2026-01-06	2.0500	2.0500	2.0500	2.0500	+2.500%	5	2,050	-5.366%
2025-12-31	2.0000	2.0000	2.0000	2.0000	0.000%	2	2,048	-3.000%
2025-12-30	2.0000	2.0000	2.0000	2.0000	-10.314%	1	2,048	-3.000%
2025-12-26	2.2300	2.2300	2.2300	2.2300	+7.212%	3	2,049	-13.004%
2025-12-22	2.0800	2.0800	2.0800	2.0800	-3.256%	10	2,046	-6.731%
2025-12-19	2.1500	2.1500	2.1500	2.1500	+4.878%	1	2,056	-9.767%
2025-12-16	2.2300	2.2300	2.0500	2.0500	-14.938%	1,245	2,055	-5.366%
2025-12-15	2.4100	2.4100	2.4100	2.4100	-29.118%	1	2,991	-19.502%
2025-12-04	3.4600	3.4600	3.4000	3.4000	+4.294%	8	2,990	-42.941%
2025-12-03	3.2600	3.2600	3.2600	3.2600	-6.052%	1	2,982	-40.491%
2025-12-02	3.4700	3.4700	3.4700	3.4700	+11.576%	1	2,981	-44.092%
2025-12-01	2.9800	3.1600	2.9800	3.1100	+9.894%	21	2,980	-37.621%
2025-11-28	2.5100	2.8300	2.5100	2.8300	-13.456%	2	2,961	-31.449%
2025-11-26	3.3500	3.3500	3.2700	3.2700	+7.921%	5	2,954	-40.673%
2025-11-25	3.0300	3.0300	3.0300	3.0300	+26.250%	1	2,954	-35.974%
2025-11-21	2.4000	2.4000	2.4000	2.4000	-25.000%	1	2,953	-19.167%
2025-11-18	3.3000	3.3000	3.0700	3.2000	-7.781%	4	2,952	-39.375%
2025-11-17	3.9500	3.9500	3.2800	3.4700	-13.250%	9	2,948	-44.092%
2025-11-14	3.7500	4.1000	3.6900	4.0000	-4.077%	7	2,945	-51.500%
2025-11-13	4.6200	4.6200	4.1700	4.1700	-14.198%	7	2,940	-53.477%
2025-11-12	4.8600	4.8600	4.8600	4.8600	+2.316%	3	2,937	-60.082%
2025-11-11	4.7500	4.7500	4.7500	4.7500	-2.664%	900	2,041	-59.158%
2025-11-10	4.3900	4.8800	4.3100	4.8800	+39.031%	8	2,041	-60.246%
2025-11-07	3.7700	3.7700	3.5100	3.5100	-15.625%	6	2,036	-44.729%
2025-11-06	4.7000	4.7000	4.1400	4.1600	-17.787%	7	2,031	-53.365%
2025-11-05	4.7800	5.0600	4.7800	5.0600	-1.748%	8	2,026	-61.660%
2025-11-04	5.0400	5.1500	5.0400	5.1500	-10.745%	4	2,022	-62.330%
2025-10-31	5.6500	5.7700	5.6500	5.7700	+6.852%	4	2,019	-66.378%
2025-10-30	5.5500	5.5500	5.4000	5.4000	-12.052%	3	2,018	-64.074%
2025-10-29	6.5200	6.5200	5.9000	6.1400	+22.800%	2,011	2,016	-68.404%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+55.280%	49	141	-61.200%
2025-10-24	3.2200	3.2200	3.2200	3.2200	+9.524%	1	145	-39.752%
2025-10-23	2.9400	2.9400	2.9400	2.9400	+5.755%	1	145	-34.014%
2025-10-15	2.7800	2.7800	2.7800	2.7800	-17.262%	1	144	-30.216%
2025-10-09	3.3200	3.3600	3.3200	3.3600	+9.446%	4	143	-42.262%
2025-10-06	3.0700	3.0700	3.0700	3.0700	+8.099%	1	143	-36.808%
2025-10-03	2.8400	2.8400	2.8400	2.8400	+6.767%	2	143	-31.690%
2025-09-23	2.6600	2.6600	2.6600	2.6600	+2.703%	82	141	-27.068%
2025-09-22	2.4800	2.5900	2.4800	2.5900	+35.602%	2	65	-25.097%
2025-09-16	1.9100	1.9100	1.9100	1.9100	+76.852%	3	65	+1.571%
2025-09-02	1.0800	1.0800	1.0800	1.0800	-21.168%	1	62	+79.630%
2025-08-26	1.4200	1.4200	1.3700	1.3700	-1.439%	15	62	+41.606%
2025-08-25	1.3900	1.3900	1.3900	1.3900	0.000%	1	70	+39.568%
2025-08-22	1.4100	1.4100	1.2400	1.3900	+9.449%	7	69	+39.568%
2025-08-21	1.2700	1.2700	1.2700	1.2700	-4.511%	1	73	+52.756%
2025-08-20	1.3300	1.3300	1.3300	1.3300	-18.902%	1	72	+45.865%
2025-08-15	1.6900	1.6900	1.6400	1.6400	0.000%	53	71	+18.293%
2025-08-14	1.6400	1.6400	1.6400	1.6400	0.000%	20	20	+18.293%