Dark

QQQ20261218C890
QQQ Dec 18 2026 890.00 Call (QQQ261218C00890000)
option OPRA

EOD

Sep 24, 2026

0.7000-16.667%(-0.1400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.7000	0.7000	-16.667%	4	1,101	0.000%
2026-09-23	0.9200	0.9200	0.7300	0.8400	-26.316%	26	1,101	-16.667%
2026-09-22	1.0700	1.1400	0.9800	1.1400	+18.750%	51	1,111	-38.596%
2026-09-21	0.7500	0.9700	0.7500	0.9600	+128.571%	17	1,098	-27.083%
2026-09-18	0.3300	0.4200	0.3300	0.4200	+13.514%	2	1,098	+66.667%
2026-09-17	0.3600	0.3700	0.3500	0.3700	+60.870%	5	1,098	+89.189%
2026-09-16	0.3000	0.3100	0.2100	0.2300	-8.000%	30	1,101	+204.348%
2026-09-15	0.2600	0.2600	0.2500	0.2500	-16.667%	19	1,113	+180.000%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-31.818%	4	1,099	+133.333%
2026-09-11	0.4300	0.4400	0.4300	0.4400	-12.000%	6	1,095	+59.091%
2026-09-04	0.4800	0.5000	0.4600	0.5000	+66.667%	80	1,061	+40.000%
2026-09-02	0.3100	0.3100	0.3000	0.3000	-14.286%	14	1,061	+133.333%
2026-09-01	0.3300	0.3500	0.3300	0.3500	-44.444%	3	1,072	+100.000%
2026-08-28	0.6300	0.6300	0.6300	0.6300	-23.171%	10	1,071	+11.111%
2026-08-27	0.8300	0.8300	0.8200	0.8200	+20.588%	3	1,064	-14.634%
2026-08-26	0.6800	0.6800	0.6800	0.6800	-21.839%	1	1,066	+2.941%
2026-08-25	0.8700	0.8700	0.8700	0.8700	+11.538%	10	1,065	-19.540%
2026-08-24	0.7800	0.7800	0.7800	0.7800	-22.000%	1	1,065	-10.256%
2026-08-21	1.0000	1.0000	1.0000	1.0000	-1.961%	30	1,066	-30.000%
2026-08-20	0.9400	1.0400	0.9400	1.0200	-12.821%	131	1,036	-31.373%
2026-08-19	1.1800	1.1800	1.1700	1.1700	-40.609%	11	1,007	-40.171%
2026-08-17	2.2200	2.2200	1.9700	1.9700	-11.659%	35	1,006	-64.467%
2026-08-14	2.2700	2.2700	2.2300	2.2300	-21.479%	16	1,007	-68.610%
2026-08-13	2.7400	2.8400	2.6900	2.8400	+56.044%	274	1,009	-75.352%
2026-08-11	1.8200	1.8200	1.8200	1.8200	-28.346%	100	1,070	-61.538%
2026-08-10	2.5500	2.5500	2.5400	2.5400	+0.794%	2	982	-72.441%
2026-08-07	2.6100	2.6100	2.4600	2.5200	+8.155%	56	982	-72.222%
2026-08-06	2.8700	2.8700	2.3300	2.3300	-37.027%	41	1,013	-69.957%
2026-08-05	4.8800	4.8800	3.7000	3.7000	-19.565%	8	1,041	-81.081%
2026-08-04	2.2000	4.6000	2.2000	4.6000	+221.678%	363	1,042	-84.783%
2026-08-03	1.3300	1.4300	1.3300	1.4300	+19.167%	45	1,128	-51.049%
2026-07-31	1.2000	1.2000	1.1200	1.2000	+20.000%	202	1,086	-41.667%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-13.043%	1	922	-30.000%
2026-07-27	1.4300	1.4300	1.0900	1.1500	-19.580%	24	922	-39.130%
2026-07-24	1.4300	1.4300	1.4200	1.4300	-15.882%	31	922	-51.049%
2026-07-23	1.7000	1.7000	1.7000	1.7000	-27.039%	1	891	-58.824%
2026-07-22	2.3300	2.3300	2.3300	2.3300	+5.909%	5	892	-69.957%
2026-07-21	2.2000	2.2000	2.2000	2.2000	+20.219%	10	887	-68.182%
2026-07-20	2.2200	2.2200	1.8300	1.8300	-23.431%	180	877	-61.749%
2026-07-17	2.2200	2.3900	2.0500	2.3900	-11.808%	28	769	-70.711%
2026-07-16	2.8300	2.8300	2.7100	2.7100	-21.221%	36	744	-74.170%
2026-07-15	4.0400	4.0500	3.4400	3.4400	-30.223%	38	711	-79.651%
2026-07-10	4.9300	4.9300	4.9300	4.9300	+0.407%	1	717	-85.801%
2026-07-09	4.8500	5.1600	4.7900	4.9100	+24.619%	249	718	-85.743%
2026-07-08	3.8600	3.9400	3.8600	3.9400	-12.249%	2	900	-82.234%
2026-07-07	4.5700	4.6600	4.4700	4.4900	-16.387%	26	901	-84.410%
2026-07-06	5.3700	5.3700	5.3700	5.3700	+5.294%	1	879	-86.965%
2026-07-02	6.3800	6.3800	5.1000	5.1000	-23.881%	98	876	-86.275%
2026-07-01	6.7000	6.7000	6.7000	6.7000	-17.182%	10	876	-89.552%
2026-06-30	7.2300	8.1100	7.2200	8.0900	+24.462%	154	876	-91.347%
2026-06-29	5.8500	6.5000	5.8500	6.5000	+21.723%	20	885	-89.231%
2026-06-26	6.0600	6.0600	5.3400	5.3400	-18.098%	9	869	-86.891%
2026-06-25	7.6300	7.6400	6.1500	6.5200	-3.407%	30	864	-89.264%
2026-06-24	6.7500	6.7500	6.7500	6.7500	-6.897%	35	857	-89.630%
2026-06-23	7.6200	7.9000	7.2500	7.2500	-30.422%	238	867	-90.345%
2026-06-22	11.1300	11.4500	10.4200	10.4200	-2.251%	23	755	-93.282%
2026-06-18	10.5200	10.7700	10.2200	10.6600	+17.014%	88	739	-93.433%
2026-06-17	9.1100	9.1100	9.1100	9.1100	-3.085%	1	739	-92.316%
2026-06-16	10.1200	10.1200	9.4000	9.4000	-14.545%	3	739	-92.553%
2026-06-15	10.5000	11.0800	10.5000	11.0000	+35.635%	15	731	-93.636%
2026-06-12	8.1100	8.1100	8.1100	8.1100	+27.717%	4	731	-91.369%
2026-06-11	5.7000	6.3600	5.7000	6.3500	+11.796%	21	731	-88.976%
2026-06-10	5.5300	5.6900	5.4500	5.6800	+25.386%	42	734	-87.676%
2026-06-09	5.4000	5.4000	4.5300	4.5300	-27.287%	2	731	-84.547%
2026-06-08	6.0000	7.1000	6.0000	6.2300	-3.858%	3	731	-88.764%
2026-06-05	6.4800	6.4800	6.4800	6.4800	-34.479%	2	730	-89.198%
2026-06-04	9.2300	9.8900	8.9700	9.8900	-10.659%	23	730	-92.922%
2026-06-03	12.0200	12.0200	10.6900	11.0700	+8.211%	4	748	-93.677%
2026-06-01	9.9500	10.2300	9.8200	10.2300	+12.665%	115	749	-93.157%
2026-05-29	10.1500	10.2000	9.0000	9.0800	+1.566%	208	799	-92.291%
2026-05-28	7.7700	8.9800	7.7700	8.9400	+11.890%	73	670	-92.170%
2026-05-26	7.6500	7.9900	7.6100	7.9900	+40.422%	208	651	-91.239%
2026-05-22	6.0400	6.0400	5.6800	5.6900	+4.022%	4	578	-87.698%
2026-05-21	5.4900	5.5000	5.4300	5.4700	+9.182%	40	576	-87.203%
2026-05-20	5.0100	5.0100	5.0100	5.0100	+32.891%	1	576	-86.028%
2026-05-19	3.7700	3.7700	3.7700	3.7700	-12.731%	20	584	-81.432%
2026-05-18	4.2200	4.3600	4.1400	4.3200	-46.402%	82	584	-83.796%
2026-05-14	7.3600	8.0600	7.3600	8.0600	+18.704%	7	584	-91.315%
2026-05-13	5.9000	6.7900	5.9000	6.7900	+21.250%	81	546	-89.691%
2026-05-08	4.2000	5.6000	4.2000	5.6000	+39.651%	249	546	-87.500%
2026-05-07	4.0100	4.0100	4.0100	4.0100	+8.967%	2	488	-82.544%
2026-05-06	2.8700	3.7000	2.8700	3.6800	+58.621%	272	486	-80.978%
2026-05-05	2.2200	2.3500	2.2200	2.3200	+18.367%	65	501	-69.828%
2026-05-01	1.7700	1.9600	1.7700	1.9600	+29.801%	4	515	-64.286%
2026-04-30	1.4800	1.5100	1.4500	1.5100	+2.721%	20	515	-53.642%
2026-04-29	1.4700	1.4700	1.4700	1.4700	+2.797%	3	495	-52.381%
2026-04-28	1.4800	1.4800	1.3900	1.4300	+0.704%	10	492	-51.049%
2026-04-24	1.4200	1.4200	1.4200	1.4200	+11.811%	25	483	-50.704%
2026-04-22	1.2600	1.2700	1.2600	1.2700	+2.419%	4	458	-44.882%
2026-04-21	1.2500	1.2500	1.2400	1.2400	+29.167%	54	457	-43.548%
2026-04-16	0.9600	0.9600	0.9600	0.9600	+118.182%	2	457	-27.083%
2026-03-16	0.4400	0.4400	0.4400	0.4400	-26.667%	2	459	+59.091%
2026-03-13	0.6100	0.6100	0.1000	0.6000	+7.143%	20	461	+16.667%
2026-03-11	0.5400	0.5600	0.5400	0.5600	+3.704%	4	469	+25.000%
2026-03-10	0.6500	0.6500	0.5400	0.5400	+8.000%	36	465	+29.630%
2026-03-09	0.5000	0.5000	0.4900	0.5000	-50.000%	6	465	+40.000%
2026-02-06	1.0000	1.0000	1.0000	1.0000	+16.279%	100	459	-30.000%
2026-02-04	0.8600	0.8600	0.8600	0.8600	-37.681%	10	359	-18.605%
2026-01-27	1.2800	1.3800	1.2800	1.3800	+20.000%	10	359	-49.275%
2026-01-14	1.1500	1.1500	1.1500	1.1500	-21.233%	9	349	-39.130%
2026-01-13	1.4600	1.4600	1.4600	1.4600	0.000%	6	350	-52.055%
2026-01-12	1.4600	1.4600	1.4600	1.4600	-6.410%	5	346	-52.055%
2026-01-07	1.5600	1.5600	1.5600	1.5600	+4.698%	34	346	-55.128%
2025-12-24	1.4500	1.5000	1.4500	1.4900	-0.667%	45	311	-53.020%
2025-12-22	1.4500	1.5000	1.4500	1.5000	-2.597%	203	111	-53.333%
2025-12-19	1.4100	1.5400	1.4100	1.5400	-15.385%	3	111	-54.545%
2025-12-12	1.9700	1.9700	1.8200	1.8200	-22.553%	2	110	-61.538%
2025-12-04	2.3500	2.3500	2.3500	2.3500	+9.813%	1	109	-70.213%
2025-11-24	2.1400	2.1400	2.1400	2.1400	-3.604%	1	110	-67.290%
2025-11-19	2.2200	2.2200	2.2200	2.2200	-28.387%	2	110	-68.468%
2025-11-10	3.1000	3.1000	3.1000	3.1000	+25.000%	1	110	-77.419%
2025-11-07	2.4800	2.4800	2.4800	2.4800	-29.143%	10	110	-71.774%
2025-11-05	3.5000	3.5000	3.5000	3.5000	+0.575%	2	110	-80.000%
2025-11-04	3.4800	3.4800	3.4800	3.4800	-13.861%	10	110	-79.885%
2025-11-03	4.0400	4.0400	4.0400	4.0400	-6.481%	3	107	-82.673%
2025-10-29	4.3200	4.3200	4.3200	4.3200	+54.286%	1	107	-83.796%
2025-10-27	2.6900	2.8000	2.6900	2.8000	+23.894%	16	96	-75.000%
2025-10-24	2.2600	2.2600	2.2600	2.2600	-3.830%	10	96	-69.027%
2025-10-10	2.3500	2.3500	2.3500	2.3500	+21.134%	2	86	-70.213%
2025-10-03	1.9200	1.9400	1.9200	1.9400	+17.576%	100	84	-63.918%
2025-09-29	1.7100	1.7100	1.6500	1.6500	+4.430%	107	108	-57.576%
2025-09-26	1.5800	1.5800	1.5800	1.5800	0.000%	1	1	-55.696%