Dark

QQQ20261218C880
QQQ Dec 18 2026 880.00 Call (QQQ261218C00880000)
option OPRA

EOD

Sep 24, 2026

1.16+5.455%(+0.06)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9600	1.1700	0.9300	1.1600	+5.455%	22	20,781	0.000%
2026-09-23	1.2000	1.2000	1.0300	1.1000	-23.077%	32	20,772	+5.455%
2026-09-22	1.3400	1.4300	1.2500	1.4300	+16.260%	132	20,765	-18.881%
2026-09-21	1.0300	1.3100	1.0300	1.2300	+167.391%	9,270	20,807	-5.691%
2026-09-18	0.4600	0.4600	0.4600	0.4600	+12.195%	1	24,717	+152.174%
2026-09-17	0.3700	0.4500	0.3700	0.4100	+13.889%	215	24,717	+182.927%
2026-09-16	0.3600	0.3600	0.3600	0.3600	-10.000%	2	24,564	+222.222%
2026-09-14	0.4000	0.4000	0.4000	0.4000	-25.926%	1	24,562	+190.000%
2026-09-11	0.6000	0.6000	0.5400	0.5400	+3.846%	100	24,563	+114.815%
2026-09-10	0.6100	0.6100	0.5200	0.5200	-31.579%	3	24,563	+123.077%
2026-09-09	0.7600	0.7600	0.7600	0.7600	+8.571%	4	24,561	+52.632%
2026-09-08	0.8100	0.8100	0.6900	0.7000	+20.690%	8	24,561	+65.714%
2026-09-04	0.6700	0.6700	0.5800	0.5800	-4.918%	4	24,573	+100.000%
2026-09-03	0.4800	0.6300	0.4800	0.6100	+45.238%	14	24,573	+90.164%
2026-09-02	0.4300	0.4300	0.4200	0.4200	+7.692%	21	24,570	+176.190%
2026-09-01	0.3300	0.4600	0.3300	0.3900	-29.091%	69	24,571	+197.436%
2026-08-31	0.6500	0.6500	0.5500	0.5500	-34.524%	31	24,579	+110.909%
2026-08-28	0.9800	0.9800	0.8400	0.8400	-19.231%	29	24,559	+38.095%
2026-08-27	1.0700	1.0700	1.0400	1.0400	+8.333%	2	24,559	+11.538%
2026-08-25	1.1600	1.1600	0.9600	0.9600	-23.810%	4	24,558	+20.833%
2026-08-21	1.2400	1.2600	1.2200	1.2600	+2.439%	20	24,556	-7.937%
2026-08-20	1.3800	1.3800	1.1600	1.2300	-18.000%	191	24,565	-5.691%
2026-08-19	1.4600	1.6400	1.4300	1.5000	-11.765%	9,017	24,571	-22.667%
2026-08-18	1.7800	1.7800	1.6900	1.7000	-35.606%	3	15,896	-31.765%
2026-08-17	2.8800	2.8800	2.6400	2.6400	-4.000%	98	15,897	-56.061%
2026-08-14	2.7700	2.7700	2.7500	2.7500	-15.123%	4	15,875	-57.818%
2026-08-13	3.4600	3.5800	3.2400	3.2400	+37.288%	31	15,875	-64.198%
2026-08-12	2.4600	2.4600	2.3600	2.3600	-4.453%	501	15,869	-50.847%
2026-08-11	2.4700	2.4700	2.4700	2.4700	-8.178%	1	15,884	-53.036%
2026-08-10	3.0600	3.0600	2.6900	2.6900	-6.920%	7	15,884	-56.877%
2026-08-07	3.2200	3.3300	2.8900	2.8900	+10.305%	149	15,885	-59.862%
2026-08-06	2.8800	3.2600	2.6000	2.6200	-31.053%	203	15,928	-55.725%
2026-08-05	4.7300	4.7800	3.8000	3.8000	-26.923%	28	15,966	-69.474%
2026-08-04	2.8700	5.2000	2.8700	5.2000	+193.785%	215	15,981	-77.692%
2026-08-03	1.3500	1.7700	1.3500	1.7700	+22.069%	74	15,961	-34.463%
2026-07-31	1.3400	1.4600	1.3400	1.4500	+19.835%	112	15,940	-20.000%
2026-07-30	1.0400	1.3200	1.0400	1.2100	+31.522%	15	15,905	-4.132%
2026-07-29	1.0100	1.0100	0.9200	0.9200	-20.000%	3	15,894	+26.087%
2026-07-28	1.2800	1.2800	1.1300	1.1500	-16.667%	152	16,037	+0.870%
2026-07-27	1.6200	1.6200	1.3400	1.3800	-27.368%	681	16,055	-15.942%
2026-07-23	2.0100	2.0900	1.9000	1.9000	-34.028%	459	15,974	-38.947%
2026-07-22	2.8200	2.9900	2.7300	2.8800	+30.317%	106	15,650	-59.722%
2026-07-20	2.9600	2.9600	2.2100	2.2100	-17.537%	510	15,653	-47.511%
2026-07-17	2.6800	2.8900	2.5600	2.6800	-18.541%	21	15,302	-56.716%
2026-07-16	3.7200	3.7200	3.1500	3.2900	-20.531%	10	15,288	-64.742%
2026-07-15	4.0100	4.2700	3.9500	4.1400	-13.570%	6	15,286	-71.981%
2026-07-14	4.6200	4.8300	4.6100	4.7900	+19.451%	78	15,290	-75.783%
2026-07-13	4.0100	4.0100	4.0100	4.0100	-30.503%	1	15,288	-71.072%
2026-07-10	5.5800	5.7900	5.5800	5.7700	+18.724%	5	15,287	-79.896%
2026-07-08	4.7600	4.8600	4.3300	4.8600	+2.101%	28	15,287	-76.132%
2026-07-07	5.4800	5.4800	4.5800	4.7600	-26.769%	41	15,304	-75.630%
2026-07-06	6.4100	6.8400	6.4100	6.5000	+10.544%	10	15,280	-82.154%
2026-07-02	7.4600	7.6200	5.6500	5.8800	-21.600%	61	15,311	-80.272%
2026-07-01	7.9000	7.9000	7.5000	7.5000	-21.548%	3	15,311	-84.533%
2026-06-30	8.2700	9.5600	8.2700	9.5600	+39.971%	186	15,314	-87.866%
2026-06-29	6.8300	6.8300	6.8300	6.8300	+4.755%	13	15,260	-83.016%
2026-06-26	7.0800	7.0800	6.2500	6.5200	-18.804%	3,021	15,271	-82.209%
2026-06-25	8.7700	8.7700	7.0600	8.0300	+15.706%	102	15,263	-85.554%
2026-06-24	8.0000	8.3500	6.9400	6.9400	-16.285%	50	15,261	-83.285%
2026-06-23	8.2700	9.0100	8.2700	8.2900	-28.287%	208	15,254	-86.007%
2026-06-22	12.9100	13.0700	11.5600	11.5600	-6.924%	51	15,230	-89.965%
2026-06-18	11.3700	12.4200	11.3700	12.4200	+18.061%	59	15,251	-90.660%
2026-06-17	10.8700	11.1100	9.8900	10.5200	+0.286%	76	15,251	-88.973%
2026-06-16	11.4500	11.4500	10.4900	10.4900	-16.080%	2	15,251	-88.942%
2026-06-15	11.6600	12.6400	11.6600	12.5000	+40.607%	107	15,242	-90.720%
2026-06-12	8.9000	8.9000	8.8900	8.8900	+35.933%	40	15,242	-86.952%
2026-06-11	6.7800	6.7800	6.5400	6.5400	+15.957%	303	15,242	-82.263%
2026-06-10	6.9400	7.1000	5.6400	5.6400	-18.497%	87	14,963	-79.433%
2026-06-09	5.5500	6.9200	5.3300	6.9200	-12.846%	10	15,001	-83.237%
2026-06-08	7.9400	7.9400	7.9400	7.9400	+22.154%	1	15,000	-85.390%
2026-06-05	9.3500	9.3500	6.5000	6.5000	-44.492%	29	15,000	-82.154%
2026-06-04	10.8300	12.2500	9.5600	11.7100	-7.211%	2,012	15,036	-90.094%
2026-06-03	12.6800	12.6800	12.6200	12.6200	-2.923%	11	15,432	-90.808%
2026-06-02	12.0700	13.0000	12.0700	13.0000	+15.865%	28	15,434	-91.077%
2026-06-01	11.3500	11.3500	11.2200	11.2200	+7.471%	101	15,427	-89.661%
2026-05-29	10.7700	11.7100	10.2900	10.4400	+1.458%	95	15,414	-88.889%
2026-05-28	10.2900	10.2900	10.2900	10.2900	+12.214%	1	15,397	-88.727%
2026-05-26	9.2800	9.4300	8.8800	9.1700	+30.627%	2,718	15,396	-87.350%
2026-05-22	6.9000	7.0300	6.9000	7.0200	+16.033%	8	12,907	-83.476%
2026-05-21	5.3800	6.3100	5.3800	6.0500	+2.716%	662	12,906	-80.826%
2026-05-20	5.9000	5.9700	5.8200	5.8900	+25.855%	67	12,906	-80.306%
2026-05-19	4.7200	4.8500	4.1900	4.6800	-6.773%	10	12,692	-75.214%
2026-05-18	5.0500	5.0600	4.5800	5.0200	-29.494%	187	12,692	-76.892%
2026-05-15	6.8000	7.1300	6.6500	7.1200	-20.536%	193	12,692	-83.708%
2026-05-14	8.3300	9.5200	8.2100	8.9600	+13.995%	155	12,759	-87.054%
2026-05-13	6.0300	7.8600	6.0300	7.8600	+51.154%	3,022	13,778	-85.242%
2026-05-12	5.9200	5.9200	4.5400	5.2000	-23.417%	13	13,778	-77.692%
2026-05-11	6.6000	6.9800	6.5900	6.7900	+8.814%	10	13,778	-82.916%
2026-05-08	5.0000	6.3800	5.0000	6.2400	+60.825%	26	13,788	-81.410%
2026-05-07	4.4800	4.5900	3.8800	3.8800	-9.767%	4	13,788	-70.103%
2026-05-06	3.7300	4.3000	3.7200	4.3000	+56.364%	7,093	14,287	-73.023%
2026-05-05	2.4200	2.7500	2.4200	2.7500	+36.816%	7	13,729	-57.818%
2026-05-04	2.2500	2.2500	2.0000	2.0100	-13.734%	82	13,728	-42.289%
2026-05-01	2.3300	2.3300	2.3300	2.3300	+25.946%	1	13,651	-50.215%
2026-04-30	1.8500	1.8500	1.8500	1.8500	+10.778%	1	13,651	-37.297%
2026-04-28	1.7700	1.8000	1.6700	1.6700	-12.105%	101	13,651	-30.539%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-1.554%	1	13,599	-38.947%
2026-04-24	1.7200	1.9300	1.7200	1.9300	+29.530%	7	13,599	-39.896%
2026-04-23	1.4900	1.4900	1.4900	1.4900	0.000%	1	13,599	-22.148%
2026-04-22	1.3500	1.4900	1.3500	1.4900	+3.472%	2	13,598	-22.148%
2026-04-21	1.5000	1.5000	1.4400	1.4400	+0.699%	12,073	10,238	-19.444%
2026-04-17	1.3600	1.4300	1.3600	1.4300	+210.870%	2	10,238	-18.881%
2026-04-13	0.4600	0.4600	0.4600	0.4600	+24.324%	1	724	+152.174%
2026-04-09	0.3700	0.3700	0.3700	0.3700	+19.355%	20	724	+213.514%
2026-04-06	0.3800	0.5000	0.0700	0.3100	-6.061%	1,261	704	+274.194%
2026-04-01	0.3300	0.3300	0.3300	0.3300	+560.000%	1	58	+251.515%
2026-03-17	0.0500	0.0500	0.0500	0.0500	-91.935%	1	58	+2,220.000%
2026-03-16	0.6200	0.6200	0.6200	0.6200	+3.333%	1	59	+87.097%
2026-03-12	0.6500	0.6500	0.6000	0.6000	-38.144%	16	58	+93.333%
2026-03-11	0.6700	0.9700	0.6700	0.9700	+61.667%	12	60	+19.588%
2026-03-09	0.6000	0.6000	0.6000	0.6000	-3.226%	2	66	+93.333%
2026-03-03	0.6200	0.6200	0.6200	0.6200	-20.513%	2	65	+87.097%
2026-02-18	0.8000	0.8000	0.7800	0.7800	+5.405%	2	63	+48.718%
2026-02-17	0.7200	0.7400	0.7200	0.7400	-50.993%	2	64	+56.757%
2026-01-27	1.5100	1.5100	1.5100	1.5100	+25.833%	6	65	-23.179%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-15.493%	1	59	-3.333%
2026-01-15	1.4200	1.4200	1.4200	1.4200	+5.185%	1	58	-18.310%
2026-01-14	1.4400	1.4400	1.3300	1.3500	-14.557%	51	59	-14.074%
2025-12-29	1.5800	1.5800	1.5800	1.5800	+6.757%	1	79	-26.582%
2025-12-18	1.4800	1.4800	1.4800	1.4800	-37.021%	10	78	-21.622%
2025-12-12	2.3500	2.3500	2.3500	2.3500	-0.424%	1	68	-50.638%
2025-12-11	2.3600	2.3600	2.3600	2.3600	-18.056%	20	67	-50.847%
2025-12-05	2.8800	2.8800	2.8800	2.8800	+12.062%	4	47	-59.722%
2025-12-04	2.6000	2.6000	2.5600	2.5700	+25.980%	6	43	-54.864%
2025-11-21	2.0400	2.0400	2.0400	2.0400	-18.725%	6	42	-43.137%
2025-11-19	2.3800	2.5100	2.3800	2.5100	+2.033%	3	36	-53.785%
2025-11-18	2.3400	2.4800	2.3400	2.4600	-18.000%	32	33	-52.846%
2025-10-27	3.0000	3.0000	3.0000	3.0000	+29.870%	1	1	-61.333%
2025-10-13	2.3100	2.3100	2.3100	2.3100	0.000%	1	1	-49.784%