Dark

QQQ20261218C885
QQQ Dec 18 2026 885.00 Call (QQQ261218C00885000)
option OPRA

EOD

Sep 24, 2026

1.05+10.526%(+0.10)439

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8600	1.0500	0.8600	1.0500	+10.526%	439	1,341	0.000%
2026-09-23	1.0700	1.0700	0.8300	0.9500	-15.929%	282	1,084	+10.526%
2026-09-22	1.2200	1.2200	1.1300	1.1300	+3.670%	71	845	-7.080%
2026-09-21	0.6000	1.0900	0.6000	1.0900	+165.854%	23	799	-3.670%
2026-09-18	0.4100	0.4100	0.4100	0.4100	+13.889%	1	796	+156.098%
2026-09-17	0.3600	0.3600	0.3600	0.3600	+2.857%	1	797	+191.667%
2026-09-14	0.3500	0.3500	0.3500	0.3500	-25.532%	5	796	+200.000%
2026-09-11	0.4800	0.5100	0.4700	0.4700	-7.843%	25	796	+123.404%
2026-09-10	0.5100	0.5100	0.5100	0.5100	-10.526%	2	792	+105.882%
2026-09-03	0.5700	0.5700	0.5700	0.5700	+7.547%	1	792	+84.211%
2026-08-31	0.6300	0.6300	0.5300	0.5300	-34.568%	20	792	+98.113%
2026-08-26	0.8100	0.8100	0.8100	0.8100	-2.410%	1	787	+29.630%
2026-08-24	0.8200	0.8300	0.8200	0.8300	-23.853%	14	786	+26.506%
2026-08-21	1.2700	1.2700	1.0900	1.0900	-1.802%	19	786	-3.670%
2026-08-20	1.0600	1.1100	1.0600	1.1100	-54.694%	3	773	-5.405%
2026-08-14	2.5100	2.5100	2.4500	2.4500	-22.713%	27	773	-57.143%
2026-08-13	3.0000	3.1700	3.0000	3.1700	+4.967%	19	766	-66.877%
2026-08-07	2.9300	3.0200	2.9300	3.0200	+28.511%	2	749	-65.232%
2026-08-06	3.0700	3.0700	2.3500	2.3500	-44.313%	2	749	-55.319%
2026-08-05	4.4000	4.4000	4.2200	4.2200	-13.878%	3	750	-75.118%
2026-08-04	3.1500	4.9000	3.1500	4.9000	+196.970%	2	750	-78.571%
2026-08-03	1.3700	1.6500	1.3700	1.6500	+25.954%	40	750	-36.364%
2026-07-31	1.6200	1.6200	1.3100	1.3100	+39.362%	7	712	-19.847%
2026-07-29	0.9300	0.9400	0.9300	0.9400	-10.476%	5	709	+11.702%
2026-07-28	1.1000	1.1000	1.0500	1.0500	-30.921%	6	706	0.000%
2026-07-27	1.5200	1.5200	1.5200	1.5200	-3.185%	50	706	-30.921%
2026-07-24	1.7000	1.7000	1.5600	1.5700	-9.770%	100	756	-33.121%
2026-07-23	1.7400	1.7400	1.7400	1.7400	-32.558%	1	783	-39.655%
2026-07-22	2.7000	2.7100	2.4700	2.5800	+19.444%	149	783	-59.302%
2026-07-20	2.4100	2.4100	2.1600	2.1600	-8.861%	230	740	-51.389%
2026-07-17	2.4600	2.4600	2.3700	2.3700	-22.549%	3	656	-55.696%
2026-07-16	3.3900	3.3900	2.9900	3.0600	-16.393%	4	653	-65.686%
2026-07-15	4.3600	4.3700	3.6600	3.6600	-9.181%	24	653	-71.311%
2026-07-14	4.2500	4.2500	4.0300	4.0300	+7.467%	2	651	-73.945%
2026-07-13	4.2800	4.2800	3.7500	3.7500	-29.245%	2	651	-72.000%
2026-07-09	4.7200	5.3000	4.7200	5.3000	+22.120%	95	650	-80.189%
2026-07-08	4.2900	4.4600	4.2900	4.3400	-27.787%	4	627	-75.806%
2026-07-06	6.3200	6.3200	6.0100	6.0100	+14.695%	4	626	-82.529%
2026-07-02	7.1900	7.1900	5.2400	5.2400	-39.352%	69	595	-79.962%
2026-06-30	7.9800	8.6400	7.9800	8.6400	+50.261%	83	595	-87.847%
2026-06-26	5.9500	6.0100	5.7500	5.7500	-18.091%	11	565	-81.739%
2026-06-25	6.6100	7.1600	6.6100	7.0200	+10.031%	19	564	-85.043%
2026-06-24	7.2800	7.6000	6.3800	6.3800	-16.273%	27	561	-83.542%
2026-06-23	7.8700	8.2000	7.6200	7.6200	-29.050%	33	562	-86.220%
2026-06-22	11.9800	11.9800	10.2600	10.7400	-7.494%	13	556	-90.223%
2026-06-18	10.9000	11.6100	10.8700	11.6100	+19.077%	31	552	-90.956%
2026-06-17	9.7500	9.7500	9.7500	9.7500	-10.796%	1	552	-89.231%
2026-06-16	11.0800	11.0800	10.9300	10.9300	-7.058%	2	552	-90.393%
2026-06-15	11.0300	11.9000	11.0300	11.7600	+28.244%	30	551	-91.071%
2026-06-12	9.1700	9.1700	9.1700	9.1700	+51.570%	2	551	-88.550%
2026-06-11	6.0500	6.0500	6.0500	6.0500	+3.774%	1	551	-82.645%
2026-06-10	6.0300	6.0500	5.7700	5.8300	+5.808%	30	551	-81.990%
2026-06-09	5.4500	5.5100	5.4500	5.5100	-21.173%	4	551	-80.944%
2026-06-05	6.9900	6.9900	6.9900	6.9900	-34.489%	2	550	-84.979%
2026-06-04	9.8400	10.6700	9.6400	10.6700	-9.269%	4	548	-90.159%
2026-06-03	12.4700	12.5900	11.0600	11.7600	-2.326%	88	545	-91.071%
2026-06-02	12.0400	12.0400	12.0400	12.0400	+14.558%	1	543	-91.279%
2026-06-01	10.6600	10.6600	10.5100	10.5100	+8.462%	2	542	-90.010%
2026-05-29	10.3500	10.4500	9.5400	9.6900	+15.357%	122	542	-89.164%
2026-05-27	8.4000	8.4000	8.4000	8.4000	-1.639%	5	589	-87.500%
2026-05-26	8.8500	8.8500	7.9400	8.5400	+38.636%	170	584	-87.705%
2026-05-22	6.6200	6.6800	6.1600	6.1600	+6.390%	11	508	-82.955%
2026-05-21	5.8800	5.9100	5.7800	5.7900	+7.024%	40	500	-81.865%
2026-05-20	5.4100	5.4100	5.4100	5.4100	+20.759%	1	500	-80.591%
2026-05-19	4.4800	4.4800	4.4800	4.4800	+0.224%	10	489	-76.563%
2026-05-18	4.6500	4.6600	4.4000	4.4700	-32.273%	64	489	-76.510%
2026-05-15	6.5100	6.6400	6.3500	6.6000	-19.806%	110	489	-84.091%
2026-05-14	8.6300	8.6800	8.2300	8.2300	+13.205%	48	481	-87.242%
2026-05-13	7.1200	7.2700	7.0800	7.2700	+31.942%	21	445	-85.557%
2026-05-12	5.5200	5.5200	5.5100	5.5100	-7.239%	15	445	-80.944%
2026-05-08	5.0000	5.9400	5.0000	5.9400	+136.653%	10	445	-82.323%
2026-05-05	2.4700	2.5500	2.4700	2.5100	+24.876%	111	438	-58.167%
2026-05-01	2.0100	2.0100	2.0100	2.0100	+28.025%	5	413	-47.761%
2026-04-28	1.5700	1.5700	1.5700	1.5700	-10.286%	1	413	-33.121%
2026-04-24	1.5400	1.8000	1.5400	1.7500	+257.143%	29	413	-40.000%
2026-04-06	1.3000	1.3000	0.4900	0.4900	-19.672%	578	417	+114.286%
2026-03-09	0.7700	0.7700	0.6100	0.6100	-19.737%	2	49	+72.131%
2026-02-20	0.7600	0.7600	0.7600	0.7600	-17.391%	1	48	+38.158%
2026-02-04	1.0200	1.0200	0.9200	0.9200	-10.680%	80	48	+14.130%
2026-02-03	1.0300	1.0300	1.0300	1.0300	-31.333%	1	48	+1.942%
2026-01-27	1.5000	1.5000	1.5000	1.5000	-4.459%	1	48	-30.000%
2026-01-15	1.5700	1.5700	1.5700	1.5700	+1.948%	30	48	-33.121%
2026-01-13	1.5400	1.5400	1.5400	1.5400	0.000%	1	48	-31.818%
2026-01-06	1.5400	1.5400	1.5400	1.5400	+5.479%	6	49	-31.818%
2025-12-30	1.4600	1.4600	1.4600	1.4600	-7.006%	1	49	-28.082%
2025-12-19	1.5700	1.5700	1.5700	1.5700	-25.238%	1	48	-33.121%
2025-12-11	2.1000	2.1000	2.1000	2.1000	-17.323%	20	63	-50.000%
2025-12-09	2.5400	2.5400	2.5400	2.5400	+7.627%	1	63	-58.661%
2025-12-08	2.3600	2.3600	2.3600	2.3600	-7.087%	1	63	-55.508%
2025-12-03	2.5400	2.5400	2.5400	2.5400	+5.833%	9	63	-58.661%
2025-11-26	2.2700	2.4000	2.2700	2.4000	+9.091%	9	54	-56.250%
2025-11-25	2.1500	2.2000	2.1500	2.2000	-10.204%	20	54	-52.273%
2025-11-20	2.4500	2.4500	2.4500	2.4500	+2.510%	1	44	-57.143%
2025-11-18	2.3900	2.3900	2.3900	2.3900	-4.781%	1	43	-56.067%
2025-11-17	2.5100	2.5100	2.5100	2.5100	-10.357%	30	42	-58.167%
2025-11-14	2.9900	2.9900	2.8000	2.8000	-26.121%	2	12	-62.500%
2025-10-30	3.7900	3.7900	3.7900	3.7900	+28.475%	10	12	-72.296%
2025-10-27	2.9500	2.9500	2.9500	2.9500	+34.703%	1	12	-64.407%
2025-10-23	2.1900	2.1900	2.1900	2.1900	-1.351%	10	12	-52.055%
2025-10-10	2.2200	2.2200	2.2200	2.2200	-2.632%	1	2	-52.703%
2025-10-08	2.2800	2.2800	2.2800	2.2800	+0.441%	1	1	-53.947%
2025-10-06	2.2700	2.2700	2.2700	2.2700	+17.010%	1	2	-53.744%
2025-09-24	1.9400	1.9400	1.9400	1.9400	0.000%	1	1	-45.876%