Dark

QQQ20261218C870
QQQ Dec 18 2026 870.00 Call (QQQ261218C00870000)
option OPRA

EOD

Sep 24, 2026

1.52+9.353%(+0.13)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5000	1.6300	1.5000	1.5200	+9.353%	229	6,022	0.000%
2026-09-23	1.3500	1.4200	1.3500	1.3900	-27.604%	9	5,875	+9.353%
2026-09-22	1.8100	1.9200	1.6600	1.9200	+16.364%	198	5,874	-20.833%
2026-09-21	1.1800	1.6500	1.1600	1.6500	+211.321%	23	5,741	-7.879%
2026-09-18	0.5300	0.5300	0.5300	0.5300	-3.636%	5	5,740	+186.792%
2026-09-17	0.5300	0.5500	0.5300	0.5500	+17.021%	6	5,740	+176.364%
2026-09-14	0.4700	0.4700	0.4700	0.4700	-37.333%	45	5,734	+223.404%
2026-09-11	0.7500	0.7500	0.7500	0.7500	+1.351%	1	5,766	+102.667%
2026-09-10	0.7200	0.7400	0.6900	0.7400	-24.490%	3	5,766	+105.405%
2026-09-09	0.9600	1.0300	0.9400	0.9800	-4.854%	21	5,766	+55.102%
2026-09-08	1.0500	1.0500	0.8800	1.0300	+30.380%	40	5,772	+47.573%
2026-09-04	0.8800	0.8800	0.7500	0.7900	-5.952%	1,071	5,115	+92.405%
2026-09-03	0.7100	0.8400	0.7100	0.8400	+55.556%	32	5,115	+80.952%
2026-09-02	0.5800	0.5900	0.5400	0.5400	+8.000%	9	5,091	+181.481%
2026-09-01	0.4800	0.5100	0.4800	0.5000	-32.432%	50	5,091	+204.000%
2026-08-31	0.9300	0.9300	0.7300	0.7400	-26.000%	28	5,053	+105.405%
2026-08-28	1.3200	1.3900	1.0000	1.0000	-27.536%	13	5,069	+52.000%
2026-08-27	1.3500	1.3800	1.3300	1.3800	-1.429%	62	5,069	+10.145%
2026-08-25	1.4000	1.4000	1.4000	1.4000	+15.702%	3	5,014	+8.571%
2026-08-24	1.2300	1.2300	1.2100	1.2100	-21.429%	3	5,017	+25.620%
2026-08-20	1.5700	1.5700	1.5100	1.5400	-14.917%	47	5,020	-1.299%
2026-08-19	1.8100	1.8100	1.8100	1.8100	-19.556%	1	5,020	-16.022%
2026-08-18	2.3400	2.3600	2.2500	2.2500	-24.242%	66	5,021	-32.444%
2026-08-17	3.4000	3.4000	2.9700	2.9700	-11.607%	82	5,087	-48.822%
2026-08-14	3.3300	3.4000	3.2900	3.3600	-14.721%	30	5,087	-54.762%
2026-08-13	3.5600	4.0400	3.5600	3.9400	+37.762%	108	5,089	-61.421%
2026-08-12	3.2100	3.2600	2.8600	2.8600	+9.160%	29	5,030	-46.853%
2026-08-11	3.2400	3.2400	2.5600	2.6200	-25.143%	12	5,031	-41.985%
2026-08-10	3.5900	3.6900	3.3900	3.5000	-6.417%	100	5,040	-56.571%
2026-08-07	3.7000	3.8400	3.7000	3.7400	+10.324%	110	5,041	-59.358%
2026-08-06	3.5800	3.5800	3.3900	3.3900	-34.175%	6	5,064	-55.162%
2026-08-05	7.0300	7.0600	5.1100	5.1500	-15.850%	92	5,065	-70.485%
2026-08-04	4.7400	6.1300	4.7400	6.1200	+180.734%	9,054	5,062	-75.163%
2026-08-03	1.9600	2.1800	1.9600	2.1800	+24.571%	3	10,128	-30.275%
2026-07-31	1.6000	1.7500	1.6000	1.7500	+8.696%	47	10,130	-13.143%
2026-07-30	1.6100	1.6100	1.6100	1.6100	+56.311%	1	10,142	-5.590%
2026-07-29	1.1900	1.1900	1.0300	1.0300	-24.265%	3	10,142	+47.573%
2026-07-28	1.3400	1.3600	1.3400	1.3600	-12.258%	77	10,143	+11.765%
2026-07-27	1.5600	1.5600	1.5400	1.5500	-25.121%	9,001	10,196	-1.935%
2026-07-24	2.0700	2.0700	2.0700	2.0700	-14.108%	1	1,197	-26.570%
2026-07-23	2.6800	2.6800	2.4100	2.4100	-30.548%	82	1,197	-36.929%
2026-07-22	3.4200	3.5200	3.3400	3.4700	-0.573%	97	1,171	-56.196%
2026-07-20	3.4900	3.4900	3.4900	3.4900	0.000%	3	1,168	-56.447%
2026-07-17	3.4900	3.4900	3.4900	3.4900	-11.196%	3	1,171	-56.447%
2026-07-16	4.6200	4.6200	3.7700	3.9300	-23.092%	86	1,174	-61.323%
2026-07-15	5.5000	5.7900	4.7900	5.1100	-7.928%	108	1,181	-70.254%
2026-07-14	5.2100	5.9600	5.2100	5.5500	+10.778%	239	1,173	-72.613%
2026-07-13	5.4900	5.4900	5.0100	5.0100	-26.215%	21	1,208	-69.661%
2026-07-10	6.7900	6.7900	6.7900	6.7900	-0.731%	1	1,200	-77.614%
2026-07-09	6.7500	7.2500	6.7500	6.8400	+22.361%	190	1,200	-77.778%
2026-07-08	5.4800	5.5900	5.4700	5.5900	+0.359%	31	1,275	-72.809%
2026-07-07	6.4000	6.4000	5.5700	5.5700	-26.225%	33	1,274	-72.711%
2026-07-06	8.0100	8.0100	7.5500	7.5500	+9.738%	13	1,269	-79.868%
2026-07-02	8.7100	8.9700	6.8600	6.8800	-21.907%	136	1,174	-77.907%
2026-07-01	9.2500	9.2500	8.7900	8.8100	-19.174%	8	1,174	-82.747%
2026-06-30	9.9600	10.9000	9.9600	10.9000	+27.040%	33	1,178	-86.055%
2026-06-29	7.3900	8.5800	7.3900	8.5800	+20.845%	29	1,179	-82.284%
2026-06-26	8.0600	8.0600	7.1000	7.1000	-17.249%	86	1,195	-78.592%
2026-06-25	8.2600	8.5800	8.2600	8.5800	-4.454%	38	1,165	-82.284%
2026-06-24	9.1000	9.2500	8.6700	8.9800	-4.873%	335	1,141	-83.073%
2026-06-23	9.7100	10.6000	9.4400	9.4400	-27.329%	54	846	-83.898%
2026-06-22	14.3900	15.1700	12.9900	12.9900	-7.015%	92	821	-88.299%
2026-06-18	13.9700	13.9700	13.9700	13.9700	+19.198%	1	816	-89.120%
2026-06-17	12.6700	12.6700	11.7200	11.7200	-8.936%	48	816	-87.031%
2026-06-16	12.8600	12.8900	12.7400	12.8700	-9.366%	24	816	-88.190%
2026-06-15	12.8500	14.3900	12.8500	14.2000	+69.048%	12	804	-89.296%
2026-06-11	7.4200	8.4200	7.4200	8.4000	+22.987%	3	804	-81.905%
2026-06-10	7.9000	8.4000	6.8000	6.8300	-11.299%	69	805	-77.745%
2026-06-09	9.3500	9.3500	6.2000	7.7000	-7.784%	9	800	-80.260%
2026-06-08	8.8500	8.9500	8.3500	8.3500	-3.356%	3	797	-81.796%
2026-06-05	10.0200	10.1600	8.6400	8.6400	-33.995%	17	796	-82.407%
2026-06-04	13.0900	13.0900	13.0900	13.0900	-9.724%	1	803	-88.388%
2026-06-03	14.3500	14.5000	14.3500	14.5000	-0.889%	3	802	-89.517%
2026-06-02	13.5600	14.6500	13.5600	14.6300	+4.425%	30	805	-89.610%
2026-06-01	14.0100	14.0100	14.0100	14.0100	+15.785%	20	776	-89.151%
2026-05-29	12.6800	12.6800	11.9000	12.1000	+12.037%	74	794	-87.438%
2026-05-27	10.8000	10.8000	10.8000	10.8000	+1.408%	1	788	-85.926%
2026-05-26	10.2300	10.6500	10.2200	10.6500	+28.623%	411	787	-85.728%
2026-05-22	8.2500	8.2800	8.2500	8.2800	+14.681%	5	399	-81.643%
2026-05-21	6.2700	7.2300	6.2700	7.2200	+5.248%	41	399	-78.947%
2026-05-20	6.7200	6.9500	6.7200	6.8600	+14.333%	61	399	-77.843%
2026-05-19	5.1100	6.0000	5.0100	6.0000	+1.868%	68	396	-74.667%
2026-05-18	5.5900	5.8900	5.3500	5.8900	-30.378%	76	396	-74.194%
2026-05-15	8.0700	8.5800	8.0600	8.4600	-17.463%	72	396	-82.033%
2026-05-14	9.4100	10.9000	9.4100	10.2500	+15.039%	102	399	-85.171%
2026-05-13	8.2000	8.9700	8.2000	8.9100	+60.541%	89	394	-82.941%
2026-05-12	6.5300	6.5400	5.5500	5.5500	-31.397%	17	394	-72.613%
2026-05-11	8.0900	8.0900	8.0900	8.0900	+10.068%	1	394	-81.211%
2026-05-08	5.8000	7.5300	5.8000	7.3500	+37.640%	59	383	-79.320%
2026-05-07	5.3400	5.3400	5.3400	5.3400	+67.925%	1	380	-71.536%
2026-05-05	2.9900	3.1800	2.9900	3.1800	+18.216%	6	380	-52.201%
2026-05-04	2.7000	2.7000	2.6900	2.6900	-1.465%	57	385	-43.494%
2026-05-01	2.4000	2.7300	2.4000	2.7300	+26.977%	131	426	-44.322%
2026-04-29	2.0900	2.1500	2.0900	2.1500	-6.522%	3	426	-29.302%
2026-04-27	2.2500	2.3000	2.2300	2.3000	+1.322%	83	425	-33.913%
2026-04-24	2.2500	2.3000	2.2500	2.2700	+35.928%	7	466	-33.040%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+5.031%	2	472	-8.982%
2026-04-17	1.6200	1.6200	1.5900	1.5900	+10.417%	2	472	-4.403%
2026-04-16	1.4400	1.4400	1.4400	1.4400	+33.333%	1	472	+5.556%
2026-04-15	1.0300	1.0800	1.0300	1.0800	+77.049%	40	472	+40.741%
2026-04-14	0.6000	0.6300	0.5900	0.6100	+12.963%	6	486	+149.180%
2026-04-13	0.5300	0.5500	0.5300	0.5400	+17.391%	163	483	+181.481%
2026-04-09	0.4300	0.4800	0.4300	0.4600	+39.394%	55	332	+230.435%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-8.333%	1	277	+360.606%
2026-04-01	0.3600	0.3600	0.3600	0.3600	-12.195%	5	277	+322.222%
2026-03-25	0.4700	0.4700	0.4000	0.4100	-37.879%	410	273	+270.732%
2026-03-16	0.6600	0.6600	0.6600	0.6600	-1.493%	5	131	+130.303%
2026-03-13	0.6700	0.6700	0.6700	0.6700	-26.374%	5	136	+126.866%
2026-02-20	0.9100	0.9100	0.9100	0.9100	+5.814%	1	132	+67.033%
2026-02-17	0.8300	0.8600	0.8300	0.8600	+2.381%	2	131	+76.744%
2026-02-13	0.9200	0.9200	0.8400	0.8400	-30.000%	4	129	+80.952%
2026-02-10	1.2000	1.2000	1.2000	1.2000	+5.263%	15	129	+26.667%
2026-02-09	1.1400	1.1400	1.1400	1.1400	+12.871%	16	114	+33.333%
2026-02-05	1.0100	1.0100	1.0100	1.0100	-50.246%	1	98	+50.495%
2026-01-28	2.0000	2.0300	2.0000	2.0300	+11.538%	2	98	-25.123%
2026-01-27	1.8200	1.8200	1.8200	1.8200	+20.530%	1	97	-16.484%
2026-01-14	1.5100	1.5100	1.5100	1.5100	-17.033%	26	96	+0.662%
2026-01-06	1.8200	1.8200	1.8200	1.8200	+15.190%	1	96	-16.484%
2026-01-02	1.5700	1.5800	1.5700	1.5800	-4.242%	56	96	-3.797%
2025-12-31	1.6700	1.6700	1.6400	1.6500	-7.303%	54	44	-7.879%
2025-12-30	1.7800	1.7800	1.7800	1.7800	-4.301%	1	44	-14.607%
2025-12-22	1.8600	1.8600	1.8600	1.8600	+11.377%	1	43	-18.280%
2025-12-18	1.6700	1.6700	1.6700	1.6700	-9.730%	1	42	-8.982%
2025-12-16	1.9900	1.9900	1.8500	1.8500	-42.188%	7	42	-17.838%
2025-12-08	3.2000	3.2000	3.2000	3.2000	+13.074%	1	36	-52.500%
2025-11-28	2.8200	2.8300	2.8200	2.8300	+4.428%	2	36	-46.290%
2025-11-24	2.7100	2.7100	2.7100	2.7100	+8.400%	1	34	-43.911%
2025-11-21	2.5000	2.5000	2.5000	2.5000	+19.617%	1	33	-39.200%
2025-11-20	2.0900	2.0900	2.0900	2.0900	-54.367%	26	32	-27.273%
2025-11-04	4.5800	4.5800	4.5800	4.5800	-13.422%	1	6	-66.812%
2025-11-03	5.2900	5.2900	5.2900	5.2900	+89.606%	5	1	-71.267%
2025-10-08	2.7900	2.7900	2.7900	2.7900	+29.767%	1	1	-45.520%
2025-09-29	2.1500	2.1500	2.1500	2.1500	0.000%	1	1	-29.302%