Dark

QQQ20261218C865
QQQ Dec 18 2026 865.00 Call (QQQ261218C00865000)
option OPRA

EOD

Sep 24, 2026

1.72+18.621%(+0.27)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4600	1.8200	1.4600	1.7200	+18.621%	78	700	0.000%
2026-09-23	1.7400	1.7400	1.4300	1.4500	-34.091%	4	713	+18.621%
2026-09-22	1.8700	2.2000	1.8300	2.2000	+28.655%	11	711	-21.818%
2026-09-21	1.2400	1.7100	1.2400	1.7100	+163.077%	113	710	+0.585%
2026-09-18	0.6600	0.6600	0.6500	0.6500	-1.515%	11	676	+164.615%
2026-09-17	0.6400	0.6600	0.6400	0.6600	+57.143%	2	687	+160.606%
2026-09-16	0.4200	0.4200	0.4200	0.4200	-46.154%	2	686	+309.524%
2026-09-11	0.8700	0.8700	0.7800	0.7800	-25.714%	3	686	+120.513%
2026-09-09	1.1300	1.1400	1.0500	1.0500	-8.696%	71	688	+63.810%
2026-09-08	1.1900	1.1900	1.1500	1.1500	+15.000%	12	696	+49.565%
2026-09-04	1.0000	1.0000	1.0000	1.0000	+4.167%	188	697	+72.000%
2026-09-03	0.7600	0.9600	0.7600	0.9600	+47.692%	9	697	+79.167%
2026-09-02	0.6500	0.6500	0.6500	0.6500	-1.515%	1	697	+164.615%
2026-09-01	0.5800	0.6600	0.5800	0.6600	-46.341%	21	700	+160.606%
2026-08-28	1.4000	1.4000	1.2100	1.2300	-11.511%	210	719	+39.837%
2026-08-26	1.3200	1.3900	1.3100	1.3900	-0.714%	150	699	+23.741%
2026-08-24	1.4400	1.4400	1.3900	1.4000	-22.222%	200	791	+22.857%
2026-08-21	1.8000	1.8000	1.8000	1.8000	-13.876%	1	734	-4.444%
2026-08-19	2.2100	2.2100	2.0900	2.0900	-10.300%	2	735	-17.703%
2026-08-18	2.3300	2.3300	2.3300	2.3300	-30.448%	2	734	-26.180%
2026-08-17	3.7500	3.7500	3.2600	3.3500	-22.633%	62	732	-48.657%
2026-08-13	4.4300	4.4400	4.2200	4.3300	+44.333%	119	744	-60.277%
2026-08-11	3.3400	3.3400	3.0000	3.0000	-16.201%	39	711	-42.667%
2026-08-10	3.7300	3.7500	3.5400	3.5800	-11.386%	71	679	-51.955%
2026-08-07	4.1500	4.1500	3.7600	4.0400	+3.590%	88	679	-57.426%
2026-08-06	3.9000	3.9000	3.9000	3.9000	-35.855%	14	675	-55.897%
2026-08-05	7.4200	7.4200	6.0700	6.0800	-7.879%	5	670	-71.711%
2026-08-04	5.3400	6.6000	5.2300	6.6000	+290.533%	103	666	-73.939%
2026-07-31	1.9000	1.9000	1.6900	1.6900	+50.893%	50	664	+1.775%
2026-07-29	1.4700	1.4700	1.1200	1.1200	-28.662%	5	664	+53.571%
2026-07-28	1.5700	1.5700	1.5700	1.5700	-7.101%	10	665	+9.554%
2026-07-27	2.2600	2.2600	1.6900	1.6900	-28.692%	12	665	+1.775%
2026-07-24	2.3200	2.4500	2.1800	2.3700	-7.422%	94	655	-27.426%
2026-07-23	2.8100	2.8100	2.5600	2.5600	-33.679%	159	655	-32.813%
2026-07-22	3.5800	4.0200	3.5800	3.8600	-1.531%	458	703	-55.440%
2026-07-21	3.6700	4.0500	3.3900	3.9200	+20.988%	162	755	-56.122%
2026-07-20	3.3500	3.4100	3.1900	3.2400	-8.215%	173	760	-46.914%
2026-07-17	3.8300	3.8400	3.5300	3.5300	-19.406%	19	757	-51.275%
2026-07-16	4.8800	4.9900	4.3000	4.3800	-16.252%	62	744	-60.731%
2026-07-15	6.4600	6.4600	5.2300	5.2300	-14.542%	26	749	-67.113%
2026-07-14	5.9900	6.1600	5.7800	6.1200	+15.909%	93	753	-71.895%
2026-07-13	5.3500	5.3500	5.2600	5.2800	-11.409%	360	753	-67.424%
2026-07-08	5.8400	5.9600	5.8400	5.9600	-10.912%	16	403	-71.141%
2026-07-07	6.7200	6.8800	6.6700	6.6900	-9.227%	4	403	-74.290%
2026-07-02	9.6500	9.6500	7.3700	7.3700	-23.627%	2	406	-76.662%
2026-07-01	9.6500	9.7600	9.5300	9.6500	+23.244%	49	406	-82.176%
2026-06-26	8.3100	8.3100	7.8100	7.8300	-14.520%	21	452	-78.033%
2026-06-25	9.1600	9.1600	9.1600	9.1600	-5.176%	3	445	-81.223%
2026-06-24	9.8000	10.5700	9.6600	9.6600	-6.486%	65	443	-82.195%
2026-06-23	10.4800	10.4900	10.3300	10.3300	-26.893%	73	451	-83.349%
2026-06-22	15.5100	15.8900	14.1300	14.1300	-5.168%	70	419	-87.827%
2026-06-18	13.4800	15.0000	13.1800	14.9000	+15.953%	33	401	-88.456%
2026-06-17	13.4700	13.4700	12.8100	12.8500	-0.233%	41	401	-86.615%
2026-06-16	13.9500	13.9800	12.8800	12.8800	-16.146%	71	401	-86.646%
2026-06-15	14.2700	15.3600	14.2700	15.3600	+56.415%	55	364	-88.802%
2026-06-11	8.4800	9.8200	8.0600	9.8200	+33.062%	3	364	-82.485%
2026-06-10	7.6900	7.8100	7.2500	7.3800	-21.238%	66	365	-76.694%
2026-06-05	9.3700	9.3700	9.3700	9.3700	-33.310%	2	363	-81.644%
2026-06-04	14.0500	14.0500	14.0500	14.0500	-9.355%	1	361	-87.758%
2026-06-03	15.4800	15.5000	15.4800	15.5000	-1.148%	2	360	-88.903%
2026-06-02	15.5000	15.6800	15.4700	15.6800	+20.153%	6	362	-89.031%
2026-05-29	13.5000	13.5000	12.9700	13.0500	+13.577%	73	357	-86.820%
2026-05-26	10.4900	11.6100	10.4900	11.4900	+29.101%	166	350	-85.030%
2026-05-22	8.7300	9.0100	8.7300	8.9000	+15.584%	31	347	-80.674%
2026-05-21	6.7700	7.8400	6.7700	7.7000	+4.336%	97	356	-77.662%
2026-05-20	7.2900	7.4700	7.2500	7.3800	+15.493%	88	356	-76.694%
2026-05-19	6.5000	6.5100	6.3300	6.3900	+10.363%	52	331	-73.083%
2026-05-18	7.6700	7.6700	5.7900	5.7900	-36.583%	73	331	-70.294%
2026-05-15	8.8900	9.2000	8.8900	9.1300	-15.385%	59	331	-81.161%
2026-05-14	10.4600	11.2800	10.0500	10.7900	+12.162%	159	327	-84.059%
2026-05-13	9.0000	9.6300	9.0000	9.6200	+19.503%	67	319	-82.121%
2026-05-08	6.2000	8.0500	6.2000	8.0500	+61.972%	76	319	-78.634%
2026-05-07	5.6000	6.0000	4.8700	4.9700	+2.263%	113	371	-65.392%
2026-05-06	4.0800	4.8600	4.0800	4.8600	+67.586%	160	384	-64.609%
2026-05-01	2.9000	2.9000	2.9000	2.9000	+17.409%	4	339	-40.690%
2026-04-24	2.4400	2.4700	2.4400	2.4700	+28.646%	12	339	-30.364%
2026-04-23	1.9300	1.9300	1.9200	1.9200	+12.281%	2	339	-10.417%
2026-04-20	1.7100	1.7100	1.7100	1.7100	+18.750%	1	339	+0.585%
2026-04-16	1.5300	1.6400	1.4400	1.4400	+19.008%	113	339	+19.444%
2026-04-15	1.2100	1.2100	1.2100	1.2100	+116.071%	20	313	+42.149%
2026-04-13	0.5300	0.5600	0.5300	0.5600	+9.804%	60	321	+207.143%
2026-04-08	0.5000	0.5100	0.5000	0.5100	+41.667%	4	264	+237.255%
2026-04-07	0.3600	0.3600	0.3600	0.3600	-48.571%	1	265	+377.778%
2026-04-06	0.6600	0.7000	0.6600	0.7000	+7.692%	54	265	+145.714%
2026-03-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	212	+164.615%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-15.584%	5	211	+164.615%
2026-03-12	0.8400	0.8400	0.7700	0.7700	-22.222%	12	206	+123.377%
2026-02-24	0.9900	0.9900	0.9900	0.9900	0.000%	3	208	+73.737%
2026-02-13	0.9900	0.9900	0.9900	0.9900	-17.500%	2	208	+73.737%
2026-02-10	1.2000	1.2000	1.2000	1.2000	-1.639%	1	208	+43.333%
2026-02-09	1.2300	1.2300	1.2200	1.2200	+16.190%	22	208	+40.984%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-30.921%	3	186	+63.810%
2026-02-03	1.5200	1.5200	1.5200	1.5200	-28.972%	6	186	+13.158%
2026-01-28	2.1400	2.1400	2.1400	2.1400	+25.882%	1	187	-19.626%
2026-01-27	1.7000	1.7000	1.7000	1.7000	+19.718%	2	187	+1.176%
2026-01-20	1.5400	1.5400	1.4200	1.4200	-26.804%	7	187	+21.127%
2026-01-13	1.9400	1.9400	1.9400	1.9400	-3.960%	1	188	-11.340%
2025-12-19	2.0200	2.0200	2.0200	2.0200	+12.849%	1	189	-14.851%
2025-12-18	1.7900	1.7900	1.7900	1.7900	-17.512%	2	190	-3.911%
2025-12-15	2.1900	2.1900	2.1700	2.1700	-9.205%	3	188	-20.737%
2025-12-12	2.3800	2.3900	2.3800	2.3900	-21.639%	3	188	-28.033%
2025-12-11	2.9700	3.0600	2.9700	3.0500	-5.864%	5	188	-43.607%
2025-12-09	3.2500	3.2500	3.2400	3.2400	-0.308%	3	186	-46.914%
2025-12-08	3.1700	3.2500	3.1700	3.2500	+3.503%	3	186	-47.077%
2025-12-04	3.2200	3.2200	3.1400	3.1400	-3.681%	4	185	-45.223%
2025-12-02	3.2400	3.2600	3.2400	3.2600	+10.508%	3	185	-47.239%
2025-12-01	2.9700	2.9700	2.9100	2.9500	+3.509%	5	183	-41.695%
2025-11-25	2.8500	2.8500	2.8500	2.8500	-2.062%	3	183	-39.649%
2025-11-24	2.9000	2.9100	2.9000	2.9100	+14.567%	2	183	-40.893%
2025-11-21	2.3800	2.5400	2.3500	2.5400	-9.286%	6	183	-32.283%
2025-11-18	2.8000	2.8000	2.8000	2.8000	-24.119%	1	183	-38.571%
2025-11-14	3.6900	3.6900	3.6900	3.6900	-10.437%	1	183	-53.388%
2025-11-10	4.2700	4.2700	4.1200	4.1200	-15.918%	2	183	-58.252%
2025-11-04	4.9000	4.9000	4.9000	4.9000	-4.483%	1	182	-64.898%
2025-10-31	5.1300	5.1300	5.1300	5.1300	+3.846%	1	181	-66.472%
2025-10-30	4.9400	4.9400	4.9400	4.9400	-7.143%	1	181	-65.182%
2025-10-28	4.5600	5.3200	4.5600	5.3200	+94.161%	133	181	-67.669%
2025-10-21	2.7400	2.7400	2.7400	2.7400	-6.803%	1	58	-37.226%
2025-10-20	2.7700	2.9400	2.7700	2.9400	+8.088%	33	58	-41.497%
2025-10-15	2.8100	2.8100	2.7200	2.7200	-17.073%	9	25	-36.765%
2025-10-10	3.2800	3.2800	3.2800	3.2800	+4.792%	1	24	-47.561%
2025-10-09	3.2100	3.2100	3.1300	3.1300	+12.996%	11	24	-45.048%
2025-10-08	2.7700	2.7700	2.7700	2.7700	+6.130%	3	17	-37.906%
2025-10-03	2.6100	2.6100	2.6100	2.6100	+1.556%	1	20	-34.100%
2025-10-02	2.5700	2.5700	2.5700	2.5700	+13.216%	1	20	-33.074%
2025-09-30	2.2700	2.2800	2.2700	2.2700	-5.809%	3	20	-24.229%
2025-09-23	2.4900	2.4900	2.4100	2.4100	-4.743%	5	19	-28.631%
2025-09-22	2.4000	2.5300	2.4000	2.5300	+17.130%	12	20	-32.016%
2025-09-19	2.1600	2.1600	2.1600	2.1600	+8.000%	1	8	-20.370%
2025-09-18	2.1000	2.1000	2.0000	2.0000	+3.093%	15	7	-14.000%
2025-09-16	1.9000	1.9400	1.9000	1.9400	+41.606%	2	2	-11.340%
2025-09-10	1.3700	1.3700	1.3700	1.3700	+13.223%	1	1	+25.547%
2025-09-09	1.2100	1.2100	1.2100	1.2100	-9.701%	1	1	+42.149%
2025-08-19	1.3400	1.3400	1.3400	1.3400	0.000%	1	1	+28.358%