Dark

QQQ20261218C875
QQQ Dec 18 2026 875.00 Call (QQQ261218C00875000)
option OPRA

EOD

Sep 23, 2026

1.26-26.316%(-0.45)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.3900	1.4000	1.0900	1.2600	-26.316%	140	2,936	0.000%
2026-09-22	1.4200	1.7100	1.4000	1.7100	+23.913%	195	2,944	-26.316%
2026-09-21	1.0800	1.4300	1.0800	1.3800	+193.617%	14	2,788	-8.696%
2026-09-18	0.5100	0.5100	0.4700	0.4700	-6.000%	3	2,783	+168.085%
2026-09-17	0.4800	0.5200	0.4800	0.5000	+51.515%	7	2,784	+152.000%
2026-09-16	0.4100	0.4200	0.3100	0.3300	-13.158%	141	2,789	+281.818%
2026-09-15	0.4100	0.4300	0.3800	0.3800	-19.149%	16	2,731	+231.579%
2026-09-14	0.4100	0.4700	0.4100	0.4700	-25.397%	41	2,723	+168.085%
2026-09-11	0.6600	0.7000	0.6200	0.6300	0.000%	69	2,752	+100.000%
2026-09-10	0.6500	0.6500	0.6200	0.6300	-25.000%	22	2,741	+100.000%
2026-09-09	0.8300	0.8400	0.8300	0.8400	-11.579%	2	2,749	+50.000%
2026-09-08	0.9200	0.9500	0.7900	0.9500	+48.438%	63	2,748	+32.632%
2026-09-04	0.7400	0.7400	0.6400	0.6400	-4.478%	109	2,607	+96.875%
2026-09-03	0.6700	0.6700	0.6700	0.6700	+55.814%	2	2,607	+88.060%
2026-09-02	0.5000	0.5000	0.4300	0.4300	-8.511%	11	2,607	+193.023%
2026-09-01	0.4200	0.5300	0.3700	0.4700	-26.563%	6	2,597	+168.085%
2026-08-31	0.6400	0.6400	0.6400	0.6400	-32.632%	7	2,596	+96.875%
2026-08-28	0.9500	0.9500	0.9500	0.9500	-10.377%	1	2,602	+32.632%
2026-08-24	1.1600	1.1600	1.0600	1.0600	-23.741%	26	2,603	+18.868%
2026-08-21	1.3900	1.3900	1.3900	1.3900	+4.511%	2	2,615	-9.353%
2026-08-20	1.3300	1.3300	1.3300	1.3300	-17.901%	25	2,616	-5.263%
2026-08-19	1.6200	1.6200	1.6200	1.6200	-8.989%	1	2,591	-22.222%
2026-08-18	2.1300	2.1300	1.7800	1.7800	-33.333%	3	2,592	-29.213%
2026-08-17	3.0700	3.0700	2.6700	2.6700	-11.000%	31	2,593	-52.809%
2026-08-14	3.4500	3.4500	2.9700	3.0000	-19.571%	33	2,599	-58.000%
2026-08-13	3.0100	3.7300	3.0100	3.7300	+24.333%	6	2,595	-66.220%
2026-08-12	3.0000	3.0000	3.0000	3.0000	+17.188%	1	2,594	-58.000%
2026-08-11	2.9100	2.9100	2.5600	2.5600	-9.541%	35	2,593	-50.781%
2026-08-10	3.0800	3.1800	2.8300	2.8300	-16.519%	36	2,565	-55.477%
2026-08-07	3.3900	3.6500	3.3900	3.3900	-9.358%	10	2,592	-62.832%
2026-08-06	3.7500	3.7800	3.7400	3.7400	-20.594%	4	2,598	-66.310%
2026-08-05	6.6100	6.6300	4.7100	4.7100	-18.512%	94	2,598	-73.248%
2026-08-04	3.9700	5.7800	3.9500	5.7800	+272.903%	17	2,600	-78.201%
2026-07-31	1.5500	1.5500	1.5500	1.5500	+40.909%	6	2,601	-18.710%
2026-07-29	1.2000	1.2000	1.1000	1.1000	-17.910%	200	2,645	+14.545%
2026-07-28	1.3200	1.3400	1.2200	1.3400	-7.586%	238	2,545	-5.970%
2026-07-27	1.7000	1.7000	1.4000	1.4500	-26.768%	497	2,759	-13.103%
2026-07-24	1.9800	1.9800	1.9800	1.9800	-13.158%	1	2,429	-36.364%
2026-07-23	2.1900	2.2800	2.1900	2.2800	-26.214%	4	2,429	-44.737%
2026-07-22	3.2000	3.2100	3.0300	3.0900	-7.207%	110	2,425	-59.223%
2026-07-21	3.0600	3.3300	3.0600	3.3300	+37.037%	7	2,441	-62.162%
2026-07-20	2.9500	2.9500	2.4300	2.4300	-31.161%	9	2,448	-48.148%
2026-07-16	4.1200	4.1200	3.5300	3.5300	-19.773%	66	2,440	-64.306%
2026-07-15	5.0900	5.2800	4.4000	4.4000	-15.870%	110	2,440	-71.364%
2026-07-14	5.0000	5.4600	5.0000	5.2300	+6.953%	195	2,427	-75.908%
2026-07-13	4.8900	4.8900	4.8900	4.8900	-25.684%	3	2,427	-74.233%
2026-07-09	5.8600	6.5800	5.8600	6.5800	+30.815%	93	2,426	-80.851%
2026-07-08	5.0300	5.0300	5.0300	5.0300	-1.949%	3	2,385	-74.950%
2026-07-07	5.5500	5.7200	5.1300	5.1300	-27.234%	1,018	2,388	-75.439%
2026-07-06	7.4100	7.4100	6.8300	7.0500	+12.083%	4	1,388	-82.128%
2026-07-02	8.0600	8.0600	6.2900	6.2900	-23.942%	40	1,425	-79.968%
2026-07-01	8.2700	8.2700	8.2700	8.2700	-18.682%	1	1,425	-84.764%
2026-06-30	9.5200	10.1800	9.5200	10.1700	+31.226%	4	1,425	-87.611%
2026-06-29	6.7000	7.7500	6.7000	7.7500	+11.994%	2	1,427	-83.742%
2026-06-26	7.1800	7.7000	6.9200	6.9200	-14.673%	10	1,428	-81.792%
2026-06-25	7.6100	8.1100	7.6100	8.1100	+6.430%	4	1,420	-84.464%
2026-06-24	8.4100	8.7500	7.6200	7.6200	-15.801%	60	1,419	-83.465%
2026-06-23	8.9500	9.8300	8.9500	9.0500	-29.462%	242	1,387	-86.077%
2026-06-22	13.5200	14.2400	12.8100	12.8300	+2.558%	98	1,317	-90.179%
2026-06-18	12.7500	12.9200	12.3700	12.5100	+9.545%	54	1,316	-89.928%
2026-06-17	11.0400	11.8900	11.0400	11.4200	+1.964%	49	1,316	-88.967%
2026-06-16	12.4800	12.4800	11.2000	11.2000	-16.105%	35	1,316	-88.750%
2026-06-15	13.4800	13.5000	13.3500	13.3500	+47.026%	19	1,301	-90.562%
2026-06-12	9.0800	9.0800	9.0800	9.0800	+29.529%	1	1,301	-86.123%
2026-06-11	7.0100	7.0100	7.0100	7.0100	+9.360%	1	1,301	-82.026%
2026-06-10	6.9900	7.7000	6.4100	6.4100	-12.789%	8	1,301	-80.343%
2026-06-09	9.5000	9.5000	5.8700	7.3500	-2.649%	22	1,302	-82.857%
2026-06-08	7.9000	7.9000	7.5500	7.5500	+17.969%	3	1,293	-83.311%
2026-06-05	9.4800	9.5300	6.4000	6.4000	-51.033%	28	1,294	-80.313%
2026-06-04	11.2800	13.0700	11.2800	13.0700	-3.614%	4	1,287	-90.360%
2026-06-03	13.6800	13.6800	13.5600	13.5600	+3.670%	16	1,284	-90.708%
2026-06-01	11.6000	13.2200	11.6000	13.0800	+16.370%	16	1,300	-90.367%
2026-05-29	12.3000	12.3000	11.1500	11.2400	+3.119%	76	1,303	-88.790%
2026-05-28	10.9000	10.9000	10.9000	10.9000	+13.542%	90	1,307	-88.440%
2026-05-27	9.9000	9.9000	9.6000	9.6000	-3.128%	103	1,343	-86.875%
2026-05-26	9.3100	10.3800	9.3100	9.9100	+27.542%	238	1,266	-87.286%
2026-05-22	7.7200	7.7700	7.7200	7.7700	+17.018%	16	1,130	-83.784%
2026-05-21	6.0100	6.7400	5.8100	6.6400	+4.075%	42	1,129	-81.024%
2026-05-20	5.7900	6.5000	5.7900	6.3800	+15.789%	68	1,129	-80.251%
2026-05-19	4.7900	5.5100	4.6300	5.5100	+11.313%	70	1,121	-77.132%
2026-05-18	5.2500	5.2500	4.9400	4.9500	-36.782%	60	1,121	-74.545%
2026-05-15	7.5700	7.9800	7.5600	7.8300	-17.925%	72	1,121	-83.908%
2026-05-14	9.1100	9.9200	9.1000	9.5400	+14.115%	150	1,121	-86.792%
2026-05-13	8.3500	8.3700	8.3500	8.3600	+37.954%	5	1,045	-84.928%
2026-05-12	6.0600	6.1600	5.3800	6.0600	-17.775%	80	1,045	-79.208%
2026-05-11	7.4300	7.6300	7.3400	7.3700	+7.122%	132	1,045	-82.904%
2026-05-08	5.9000	6.9600	5.9000	6.8800	+61.882%	147	1,198	-81.686%
2026-05-07	4.3800	4.3900	4.1600	4.2500	-3.409%	110	1,199	-70.353%
2026-05-06	3.5900	4.4000	3.5900	4.4000	+46.667%	31	1,094	-71.364%
2026-05-05	2.8200	3.0000	2.8200	3.0000	+22.449%	6	1,108	-58.000%
2026-05-01	2.4000	2.4500	2.3500	2.4500	+16.667%	13	1,115	-48.571%
2026-04-30	1.9700	2.1000	1.9700	2.1000	+12.903%	11	1,115	-40.000%
2026-04-29	1.8100	1.8600	1.8100	1.8600	+4.494%	37	1,115	-32.258%
2026-04-24	1.8000	1.8000	1.7600	1.7800	+19.463%	332	1,148	-29.213%
2026-04-21	1.5500	1.5500	1.4900	1.4900	-8.025%	437	535	-15.436%
2026-04-17	1.6000	1.6200	1.5900	1.6200	+285.714%	193	535	-22.222%
2026-04-06	0.4500	0.4700	0.2400	0.4200	-20.755%	603	465	+200.000%
2026-03-18	0.5400	1.0900	0.5300	0.5300	-18.462%	10	96	+137.736%
2026-03-06	0.6500	0.6500	0.6500	0.6500	-28.571%	2	86	+93.846%
2026-02-12	0.9300	0.9300	0.9100	0.9100	-8.081%	2	86	+38.462%
2026-02-10	1.0200	1.0200	0.9900	0.9900	-7.477%	2	86	+27.273%
2026-02-09	1.0700	1.0700	1.0700	1.0700	-26.712%	12	86	+17.757%
2026-01-26	1.4700	1.4700	1.4600	1.4600	-10.976%	15	74	-13.699%
2026-01-15	1.6400	1.6400	1.6400	1.6400	+14.685%	10	61	-23.171%
2026-01-14	1.4200	1.4300	1.4200	1.4300	-25.907%	37	51	-11.888%
2025-12-24	1.9300	1.9300	1.9300	1.9300	+6.044%	1	50	-34.715%
2025-12-16	1.8200	1.8200	1.8200	1.8200	-34.767%	5	50	-30.769%
2025-12-08	2.7900	2.7900	2.7900	2.7900	0.000%	1	45	-54.839%
2025-12-04	2.8800	2.8800	2.7900	2.7900	-2.105%	2	45	-54.839%
2025-12-03	2.6100	2.8500	2.6100	2.8500	-2.397%	2	44	-55.789%
2025-12-02	2.9200	2.9200	2.9200	2.9200	+14.063%	2	43	-56.849%
2025-11-24	2.4500	2.5600	2.4500	2.5600	+8.017%	3	43	-50.781%
2025-11-20	2.3600	2.3700	2.3600	2.3700	-4.049%	2	41	-46.835%
2025-11-19	2.4700	2.4700	2.4700	2.4700	-32.329%	29	39	-48.988%
2025-11-10	3.6500	3.6500	3.6500	3.6500	+24.573%	1	10	-65.479%
2025-11-07	2.9700	2.9700	2.9300	2.9300	-41.980%	2	11	-56.997%
2025-10-29	5.0500	5.0500	5.0500	5.0500	+48.529%	1	10	-75.050%
2025-10-27	3.4000	3.4000	3.4000	3.4000	+23.636%	1	9	-62.941%
2025-10-24	2.7500	2.7500	2.7500	2.7500	+20.087%	9	9	-54.182%
2025-10-02	2.2900	2.2900	2.2900	2.2900	0.000%	2	2	-44.978%