Dark

QQQ20261218C895
QQQ Dec 18 2026 895.00 Call (QQQ261218C00895000)
option OPRA

EOD

Sep 24, 2026

0.8200+12.329%(+0.0900)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.8200	0.8200	0.8200	0.8200	+12.329%	18	3,499	0.000%
2026-09-23	0.8700	0.8700	0.6700	0.7300	-15.116%	132	3,512	+12.329%
2026-09-22	0.9700	0.9800	0.8500	0.8600	+4.878%	334	3,486	-4.651%
2026-09-21	0.8200	0.8200	0.8200	0.8200	+192.857%	1	3,296	0.000%
2026-09-17	0.2800	0.2800	0.2800	0.2800	+33.333%	4	3,295	+192.857%
2026-09-16	0.2300	0.2300	0.2100	0.2100	-19.231%	4	3,295	+290.476%
2026-09-14	0.2700	0.2700	0.2600	0.2600	-39.535%	5	3,295	+215.385%
2026-09-10	0.4300	0.4300	0.4300	0.4300	-24.561%	1	3,299	+90.698%
2026-09-09	0.5200	0.5700	0.5000	0.5700	+29.545%	24	3,300	+43.860%
2026-09-03	0.3400	0.4500	0.3300	0.4400	+57.143%	32	3,298	+86.364%
2026-09-02	0.2800	0.2800	0.2800	0.2800	+3.704%	1	3,306	+192.857%
2026-09-01	0.3100	0.3100	0.2700	0.2700	-22.857%	6	3,311	+203.704%
2026-08-31	0.4200	0.4200	0.3400	0.3500	-40.678%	2,506	3,315	+134.286%
2026-08-28	0.8100	0.8100	0.5700	0.5900	-19.178%	10	811	+38.983%
2026-08-27	0.7300	0.7300	0.7300	0.7300	+19.672%	1	801	+12.329%
2026-08-26	0.6100	0.6100	0.6100	0.6100	-11.594%	1	801	+34.426%
2026-08-24	0.6900	0.6900	0.6900	0.6900	-25.806%	1	801	+18.841%
2026-08-21	0.9300	0.9300	0.9300	0.9300	+10.714%	70	802	-11.828%
2026-08-20	0.8400	0.8400	0.8200	0.8400	-33.858%	21	802	-2.381%
2026-08-18	1.2700	1.2700	1.2700	1.2700	-36.181%	50	807	-35.433%
2026-08-17	2.1000	2.1000	1.9900	1.9900	-3.865%	3	757	-58.794%
2026-08-14	2.0700	2.0700	2.0700	2.0700	-16.867%	46	758	-60.386%
2026-08-13	2.6600	2.6600	2.4900	2.4900	+26.396%	74	757	-67.068%
2026-08-12	1.9700	1.9700	1.9700	1.9700	+3.141%	1	683	-58.376%
2026-08-11	2.0200	2.0200	1.9100	1.9100	-1.546%	100	683	-57.068%
2026-08-10	1.9400	1.9400	1.9400	1.9400	-15.652%	62	680	-57.732%
2026-08-07	2.3000	2.3000	2.3000	2.3000	+15.578%	14	618	-64.348%
2026-08-06	1.9900	1.9900	1.9900	1.9900	-25.468%	27	604	-58.794%
2026-08-05	2.6700	2.6700	2.6700	2.6700	-22.832%	20	604	-69.288%
2026-08-04	2.6700	3.4600	2.6700	3.4600	+208.929%	22	584	-76.301%
2026-07-31	1.1200	1.1200	1.1200	1.1200	+30.233%	1	584	-26.786%
2026-07-29	0.8100	0.8600	0.8100	0.8600	-7.527%	2	585	-4.651%
2026-07-28	0.9600	0.9600	0.9300	0.9300	-25.000%	2	666	-11.828%
2026-07-27	1.2400	1.2400	1.2400	1.2400	+0.813%	135	665	-33.871%
2026-07-24	1.2600	1.3900	1.2300	1.2300	-20.645%	260	666	-33.333%
2026-07-23	1.5400	1.5500	1.5400	1.5500	-7.186%	127	622	-47.097%
2026-07-20	2.0000	2.0000	1.6700	1.6700	-33.466%	216	495	-50.898%
2026-07-16	2.6800	2.6800	2.3400	2.5100	-30.663%	5	345	-67.331%
2026-07-13	3.6200	3.6200	3.6200	3.6200	-17.352%	1	347	-77.348%
2026-07-10	4.5200	4.5200	4.3800	4.3800	+18.059%	21	347	-81.279%
2026-07-08	3.7100	3.7100	3.7100	3.7100	-10.602%	1	327	-77.898%
2026-07-07	4.1500	4.1500	4.1500	4.1500	-22.719%	1	327	-80.241%
2026-07-06	5.2500	5.3700	5.2500	5.3700	+17.763%	9	327	-84.730%
2026-07-02	6.0200	6.0200	4.5600	4.5600	-24.000%	14	329	-82.018%
2026-07-01	6.0000	6.0000	6.0000	6.0000	-20.000%	10	329	-86.333%
2026-06-30	6.8300	7.5000	6.8300	7.5000	+50.905%	5	319	-89.067%
2026-06-26	5.1100	5.1100	4.9700	4.9700	-17.987%	3	318	-83.501%
2026-06-25	5.8400	6.2000	5.6900	6.0600	+1.000%	117	315	-86.469%
2026-06-24	6.3800	6.3800	6.0000	6.0000	-12.281%	38	225	-86.333%
2026-06-23	7.0700	7.0700	6.8400	6.8400	-34.733%	12	220	-88.012%
2026-06-22	10.4700	10.4800	10.4700	10.4800	+1.452%	3	210	-92.176%
2026-06-16	10.2100	10.3300	10.2100	10.3300	+0.879%	2	210	-92.062%
2026-06-15	9.7600	10.3400	9.7600	10.2400	+93.208%	152	343	-91.992%
2026-06-11	5.2700	5.3600	5.0000	5.3000	+0.760%	43	343	-84.528%
2026-06-10	5.2100	5.2700	5.1500	5.2600	-18.450%	42	302	-84.411%
2026-06-09	6.4500	6.4500	6.4500	6.4500	+21.698%	1	305	-87.287%
2026-06-05	6.9400	6.9400	5.3000	5.3000	-42.949%	55	306	-84.528%
2026-06-04	9.2900	9.2900	9.2900	9.2900	-5.301%	1	286	-91.173%
2026-06-03	9.8100	9.8100	9.8100	9.8100	-10.082%	1	285	-91.641%
2026-06-02	10.9100	10.9100	10.9100	10.9100	+27.752%	1	295	-92.484%
2026-05-29	9.4800	9.4800	8.5400	8.5400	+3.265%	166	294	-90.398%
2026-05-28	8.4000	8.4000	8.2500	8.2700	+15.342%	56	196	-90.085%
2026-05-26	6.9800	7.2700	6.9800	7.1700	+42.829%	52	198	-88.563%
2026-05-21	5.1500	5.1600	5.0000	5.0200	+7.957%	40	195	-83.665%
2026-05-20	4.6500	4.6500	4.6500	4.6500	+17.424%	1	195	-82.366%
2026-05-18	3.9800	4.0600	3.8400	3.9600	-28.905%	82	193	-79.293%
2026-05-15	5.4700	5.5700	5.4700	5.5700	-26.225%	44	193	-85.278%
2026-05-14	7.5500	7.5500	7.5500	7.5500	+19.273%	1	228	-89.139%
2026-05-13	5.7300	6.3300	5.7300	6.3300	+67.460%	73	164	-87.046%
2026-05-12	4.2400	4.2400	3.7800	3.7800	-31.769%	136	164	-78.307%
2026-05-11	5.2400	5.5400	5.2400	5.5400	+7.364%	2	164	-85.199%
2026-05-08	4.4800	5.1600	4.4500	5.1600	+49.565%	8	143	-84.109%
2026-05-07	3.4900	3.8600	3.4500	3.4500	+16.162%	6	139	-76.232%
2026-05-06	2.7500	2.9700	2.7500	2.9700	+78.916%	56	138	-72.391%
2026-05-04	1.6600	1.6600	1.6600	1.6600	+253.191%	1	107	-50.602%
2026-03-09	0.4700	0.4700	0.4700	0.4700	-55.660%	8	107	+74.468%
2026-01-23	1.0600	1.0600	1.0600	1.0600	-2.752%	1	107	-22.642%
2026-01-14	1.0900	1.0900	1.0900	1.0900	-21.583%	59	106	-24.771%
2026-01-13	1.3900	1.3900	1.3900	1.3900	-26.842%	15	106	-41.007%
2025-12-11	1.9000	1.9000	1.9000	1.9000	-15.556%	12	91	-56.842%
2025-12-08	2.2800	2.2800	2.2500	2.2500	+4.651%	31	103	-63.556%
2025-12-04	2.1500	2.1500	2.1500	2.1500	+2.381%	9	81	-61.860%
2025-11-26	2.1000	2.1000	2.1000	2.1000	-15.663%	12	72	-60.952%
2025-11-14	2.4900	2.4900	2.4900	2.4900	+3.750%	30	72	-67.068%
2025-11-13	2.3900	2.4000	2.3900	2.4000	+3.448%	29	42	-65.833%
2025-11-07	2.3200	2.3200	2.3200	2.3200	-29.052%	10	13	-64.655%
2025-11-04	3.2700	3.2700	3.2700	3.2700	+20.664%	10	23	-74.924%
2025-10-27	2.5700	2.7100	2.5700	2.7100	+27.830%	16	13	-69.742%
2025-10-24	2.1200	2.1200	2.1200	2.1200	+14.595%	10	13	-61.321%
2025-10-23	1.8500	1.8500	1.8500	1.8500	-5.612%	3	3	-55.676%
2025-10-22	1.9600	1.9600	1.9600	1.9600	+0.513%	4	3	-58.163%
2025-10-13	1.9600	1.9600	1.9500	1.9500	0.000%	7	7	-57.949%