Dark

QQQ20261218C900
QQQ Dec 18 2026 900.00 Call (QQQ261218C00900000)
option OPRA

EOD

Sep 24, 2026

0.6800+6.250%(+0.0400)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5400	0.6800	0.5400	0.6800	+6.250%	84	15,352	0.000%
2026-09-23	0.6100	0.7100	0.5900	0.6400	-30.435%	103	15,323	+6.250%
2026-09-22	0.8300	0.9200	0.7400	0.9200	+17.949%	249	15,315	-26.087%
2026-09-21	0.2900	0.8200	0.2900	0.7800	+188.889%	934	15,207	-12.821%
2026-09-18	0.2700	0.2700	0.2700	0.2700	0.000%	2	15,341	+151.852%
2026-09-17	0.2400	0.2900	0.2300	0.2700	+42.105%	259	15,342	+151.852%
2026-09-16	0.2300	0.2400	0.1900	0.1900	-9.524%	691	15,366	+257.895%
2026-09-15	0.2300	0.2400	0.2100	0.2100	-22.222%	264	14,914	+223.810%
2026-09-14	0.2300	0.2700	0.2200	0.2700	-12.903%	346	14,848	+151.852%
2026-09-11	0.3400	0.3700	0.3100	0.3100	-3.125%	106	14,589	+119.355%
2026-09-10	0.3500	0.3900	0.3200	0.3200	-25.581%	120	14,556	+112.500%
2026-09-09	0.4900	0.4900	0.4300	0.4300	-10.417%	183	14,456	+58.140%
2026-09-08	0.4700	0.5400	0.4300	0.4800	+33.333%	57	14,472	+41.667%
2026-09-04	0.4300	0.4300	0.3400	0.3600	-7.692%	73	14,447	+88.889%
2026-09-03	0.2600	0.4200	0.2600	0.3900	+62.500%	37	14,447	+74.359%
2026-09-02	0.2300	0.2800	0.2100	0.2400	0.000%	284	14,442	+183.333%
2026-09-01	0.2300	0.3100	0.2100	0.2400	-29.412%	327	14,331	+183.333%
2026-08-31	0.4600	0.4800	0.3100	0.3400	-30.612%	360	14,229	+100.000%
2026-08-28	0.7000	0.7000	0.4600	0.4900	-23.438%	60	14,225	+38.776%
2026-08-27	0.6800	0.6800	0.6200	0.6400	+10.345%	78	14,208	+6.250%
2026-08-26	0.6000	0.6000	0.5500	0.5800	-6.452%	31	14,257	+17.241%
2026-08-25	0.6800	0.7500	0.6200	0.6200	+3.333%	44	14,237	+9.677%
2026-08-24	0.7500	0.7500	0.6000	0.6000	-26.829%	629	14,230	+13.333%
2026-08-21	0.8200	0.8400	0.7600	0.8200	0.000%	53	14,183	-17.073%
2026-08-20	0.8000	0.8200	0.7400	0.8200	-9.890%	187	14,180	-17.073%
2026-08-19	0.9700	1.0300	0.9100	0.9100	-14.953%	92	14,171	-25.275%
2026-08-18	1.1200	1.1500	1.0300	1.0700	-33.540%	216	14,148	-36.449%
2026-08-17	1.9100	1.9200	1.6000	1.6100	-12.500%	59	14,091	-57.764%
2026-08-14	2.2700	2.2700	1.7900	1.8400	-18.943%	1,200	14,058	-63.043%
2026-08-13	1.7600	2.5000	1.7600	2.2700	+46.452%	5,530	14,332	-70.044%
2026-08-12	1.7500	1.8000	1.5400	1.5500	+4.730%	233	17,468	-56.129%
2026-08-11	1.7500	1.8200	1.4100	1.4800	-17.778%	2,589	17,249	-54.054%
2026-08-10	2.0600	2.1600	1.8000	1.8000	-15.493%	630	14,835	-62.222%
2026-08-07	2.1000	2.2800	2.0100	2.1300	+20.339%	356	14,236	-68.075%
2026-08-06	2.2000	2.3400	1.7600	1.7700	-28.629%	243	14,023	-61.582%
2026-08-05	4.3200	4.6000	2.4800	2.4800	-38.000%	479	13,828	-72.581%
2026-08-04	1.7900	4.0800	1.7900	4.0000	+212.500%	868	13,721	-83.000%
2026-08-03	1.0000	1.2900	1.0000	1.2800	+29.293%	31	14,026	-46.875%
2026-07-31	1.4500	1.4500	0.9700	0.9900	+1.020%	191	14,028	-31.313%
2026-07-30	0.9900	1.0100	0.9200	0.9800	+40.000%	13	14,033	-30.612%
2026-07-29	0.8000	0.8000	0.7000	0.7000	-20.455%	245	14,037	-2.857%
2026-07-28	0.9200	0.9200	0.8300	0.8800	-9.278%	161	13,823	-22.727%
2026-07-27	1.1600	1.1600	0.9100	0.9700	-16.379%	239	13,810	-29.897%
2026-07-24	1.2200	1.3000	1.1500	1.1600	-25.161%	258	13,637	-41.379%
2026-07-23	1.5300	1.5500	1.3200	1.5500	-22.886%	182	13,731	-56.129%
2026-07-22	1.8800	2.0500	1.8800	2.0100	-0.495%	14	13,694	-66.169%
2026-07-21	1.9600	2.1000	1.8000	2.0200	+32.026%	106	13,684	-66.337%
2026-07-20	1.9600	2.1300	1.5300	1.5300	-16.393%	1,710	13,689	-55.556%
2026-07-17	1.8300	2.1000	1.6800	1.8300	-18.667%	480	12,437	-62.842%
2026-07-16	2.6400	2.6400	2.1800	2.2500	-22.414%	749	12,581	-69.778%
2026-07-15	3.5500	3.5500	2.8400	2.9000	-11.854%	42	12,725	-76.552%
2026-07-14	3.2500	3.4100	3.0500	3.2900	+14.236%	32	12,724	-79.331%
2026-07-13	3.3600	3.3600	2.8700	2.8800	-30.602%	157	12,717	-76.389%
2026-07-10	3.9400	4.1800	3.9000	4.1500	-3.488%	156	12,799	-83.614%
2026-07-09	3.9500	4.3000	3.8700	4.3000	+25.364%	173	12,792	-84.186%
2026-07-08	3.3500	3.4700	3.0800	3.4300	-2.833%	32	12,791	-80.175%
2026-07-07	4.2000	4.2000	3.3000	3.5300	-26.305%	164	12,786	-80.737%
2026-07-06	4.5900	5.0900	4.5900	4.7900	+10.115%	993	12,790	-85.804%
2026-07-02	5.4000	5.8800	4.3000	4.3500	-22.321%	3,374	10,317	-84.368%
2026-07-01	5.5000	5.8400	5.5000	5.6000	-20.455%	139	10,317	-87.857%
2026-06-30	6.0500	7.0400	6.0500	7.0400	+25.714%	4,265	10,384	-90.341%
2026-06-29	4.9600	5.6500	4.3900	5.6000	+30.233%	765	6,675	-87.857%
2026-06-26	5.0800	5.5300	4.3000	4.3000	-22.383%	4,590	6,591	-84.186%
2026-06-25	6.5500	6.6500	5.3100	5.5400	+10.579%	113	2,615	-87.726%
2026-06-24	6.1600	6.1600	5.0100	5.0100	-18.669%	39	2,528	-86.427%
2026-06-23	6.4300	6.9000	6.1600	6.1600	-27.187%	120	2,519	-88.961%
2026-06-22	9.5000	10.1200	8.4600	8.4600	-9.808%	228	2,469	-91.962%
2026-06-18	8.3500	9.5400	8.3500	9.3800	+27.619%	190	2,295	-92.751%
2026-06-17	8.0000	8.7500	7.3500	7.3500	-10.037%	100	2,295	-90.748%
2026-06-16	8.9000	8.9000	8.1700	8.1700	-16.205%	9	2,295	-91.677%
2026-06-15	8.2000	9.7600	8.2000	9.7500	+39.286%	98	2,286	-93.026%
2026-06-12	6.5500	7.5500	6.5500	7.0000	+9.890%	25	2,286	-90.286%
2026-06-11	4.5700	6.7700	4.5700	6.3700	+35.532%	225	2,286	-89.325%
2026-06-10	5.2100	5.2100	4.7000	4.7000	-6.000%	45	2,206	-85.532%
2026-06-09	6.4800	6.4800	4.0000	5.0000	-8.759%	51	2,196	-86.400%
2026-06-08	5.5400	6.2000	5.4000	5.4800	+17.849%	204	2,167	-87.591%
2026-06-05	6.6500	6.7200	4.6500	4.6500	-46.181%	85	2,123	-85.376%
2026-06-04	8.0000	9.1000	7.8100	8.6400	-10.373%	32	2,100	-92.130%
2026-06-03	10.3200	10.3200	9.3000	9.6400	-5.859%	57	2,097	-92.946%
2026-06-02	8.9500	10.2400	8.7800	10.2400	+9.285%	1,033	2,097	-93.359%
2026-06-01	8.1900	9.5400	8.1900	9.3700	+16.109%	36	1,149	-92.743%
2026-05-29	8.1400	8.9900	7.9400	8.0700	+2.803%	301	1,089	-91.574%
2026-05-28	7.7500	7.8700	7.7000	7.8500	+11.033%	67	865	-91.338%
2026-05-27	6.9200	7.0800	6.7500	7.0700	+1.000%	15	868	-90.382%
2026-05-26	5.9400	7.3800	5.9400	7.0000	+34.615%	116	866	-90.286%
2026-05-22	5.3000	5.3800	4.9600	5.2000	+27.764%	24	804	-86.923%
2026-05-21	4.0700	4.0700	4.0600	4.0700	-9.556%	100	803	-83.292%
2026-05-20	4.0000	4.6200	4.0000	4.5000	+18.110%	71	803	-84.889%
2026-05-19	3.5400	3.8100	3.1400	3.8100	+2.695%	10	907	-82.152%
2026-05-18	4.6000	4.6000	3.5800	3.7100	-22.385%	26	907	-81.671%
2026-05-15	5.0300	5.7300	4.7800	4.7800	-32.486%	29	907	-85.774%
2026-05-14	6.0000	7.0800	6.0000	7.0800	+22.491%	12	923	-90.395%
2026-05-13	4.3000	5.9400	4.3000	5.7800	+40.976%	50	895	-88.235%
2026-05-12	4.4000	4.4000	3.4100	4.1000	-19.291%	58	895	-83.415%
2026-05-11	5.0000	5.3100	4.8000	5.0800	+8.547%	58	895	-86.614%
2026-05-08	3.4400	4.8100	3.4400	4.6800	+61.938%	383	908	-85.470%
2026-05-07	3.3500	3.5300	2.8000	2.8900	-9.688%	324	767	-76.471%
2026-05-06	2.4500	3.2000	2.4500	3.2000	+58.416%	401	493	-78.750%
2026-05-05	1.6800	2.0200	1.6800	2.0200	+26.250%	70	520	-66.337%
2026-05-04	1.7000	1.7000	1.6000	1.6000	-6.433%	3	529	-57.500%
2026-05-01	1.4800	1.7100	1.4800	1.7100	+22.143%	65	547	-60.234%
2026-04-30	1.2600	1.4100	1.2600	1.4000	+14.754%	42	547	-51.429%
2026-04-28	1.2200	1.2200	1.2200	1.2200	-15.862%	2	551	-44.262%
2026-04-27	1.4000	1.4500	1.4000	1.4500	+3.571%	5	551	-53.103%
2026-04-24	1.2200	1.4000	1.2000	1.4000	+22.807%	37	550	-51.429%
2026-04-22	1.0400	1.1400	1.0400	1.1400	+5.556%	43	549	-40.351%
2026-04-20	1.0900	1.0900	1.0800	1.0800	-6.087%	2	585	-37.037%
2026-04-17	1.0200	1.1500	1.0200	1.1500	+25.000%	79	583	-40.870%
2026-04-16	0.8500	0.9200	0.8500	0.9200	+17.949%	103	609	-26.087%
2026-04-15	0.5900	0.7800	0.5900	0.7800	+50.000%	59	708	-12.821%
2026-04-14	0.3300	0.5200	0.3300	0.5200	+57.576%	103	708	+30.769%
2026-04-10	0.3300	0.3300	0.3300	0.3300	+10.000%	10	707	+106.061%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-9.091%	1	707	+126.667%
2026-04-08	0.3000	0.3300	0.3000	0.3300	+43.478%	2	707	+106.061%
2026-04-07	0.2300	0.2300	0.2300	0.2300	0.000%	3	707	+195.652%
2026-04-06	0.2300	0.2300	0.2300	0.2300	+9.524%	2	710	+195.652%
2026-03-31	0.2100	0.2100	0.2100	0.2100	-4.545%	2	712	+223.810%
2026-03-30	0.1800	0.2200	0.1800	0.2200	+10.000%	15	713	+209.091%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-31.034%	1	713	+240.000%
2026-03-23	0.4100	0.4100	0.2900	0.2900	-25.641%	2	714	+134.483%
2026-03-18	0.3900	0.8400	0.3900	0.3900	-13.333%	10	763	+74.359%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-11.765%	5	763	+51.111%
2026-03-16	0.5100	0.5100	0.5100	0.5100	+8.511%	48	768	+33.333%
2026-03-12	0.4500	0.4700	0.4500	0.4700	+4.444%	4	768	+44.681%
2026-03-09	0.4000	0.4500	0.4000	0.4500	-30.769%	5	766	+51.111%
2026-02-25	0.6400	0.6500	0.6300	0.6500	0.000%	94	834	+4.615%
2026-02-17	0.6500	0.6500	0.6500	0.6500	+1.563%	1	834	+4.615%
2026-02-13	0.6400	0.6400	0.6400	0.6400	-14.667%	2	833	+6.250%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-12.791%	168	833	-9.333%
2026-02-06	0.8600	0.8600	0.8600	0.8600	0.000%	1	665	-20.930%
2026-02-04	0.8600	0.8600	0.8600	0.8600	-5.495%	40	665	-20.930%
2026-02-02	0.9100	0.9100	0.9100	0.9100	-5.208%	1	670	-25.275%
2026-01-30	0.9600	0.9600	0.9600	0.9600	-11.111%	10	670	-29.167%
2026-01-29	1.0800	1.0800	1.0800	1.0800	-16.923%	10	670	-37.037%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+10.169%	4	660	-47.692%
2026-01-27	1.1800	1.1800	1.1800	1.1800	+13.462%	2	661	-42.373%
2026-01-26	1.0900	1.0900	1.0300	1.0400	+7.216%	16	661	-34.615%
2026-01-23	0.9200	1.0000	0.9200	0.9700	+4.301%	12	656	-29.897%
2026-01-22	0.9300	0.9300	0.9300	0.9300	-6.061%	64	656	-26.882%
2026-01-14	0.9900	0.9900	0.9900	0.9900	-22.047%	5	682	-31.313%
2026-01-12	1.2500	1.3000	1.2500	1.2700	-0.781%	132	687	-46.457%
2026-01-09	1.2800	1.2800	1.2800	1.2800	-9.220%	10	664	-46.875%
2026-01-07	1.3700	1.4100	1.3700	1.4100	+15.574%	3	674	-51.773%
2026-01-06	1.2200	1.2200	1.2200	1.2200	+0.826%	3	672	-44.262%
2025-12-31	1.2100	1.2100	1.2100	1.2100	+0.833%	2	671	-43.802%
2025-12-30	1.2000	1.2000	1.2000	1.2000	-12.409%	1	671	-43.333%
2025-12-29	1.3700	1.3700	1.3700	1.3700	+7.031%	5	672	-50.365%
2025-12-26	1.2800	1.2800	1.2800	1.2800	-2.290%	1	672	-46.875%
2025-12-24	1.3100	1.3100	1.3100	1.3100	+3.968%	1	673	-48.092%
2025-12-23	1.2600	1.3100	1.2200	1.2600	+6.780%	24	673	-46.032%
2025-12-19	1.1800	1.1800	1.1800	1.1800	-1.667%	1	665	-42.373%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-14.286%	1	666	-43.333%
2025-12-16	1.4000	1.4000	1.4000	1.4000	-8.497%	1	665	-51.429%
2025-12-15	1.5300	1.5300	1.5300	1.5300	-4.375%	30	664	-55.556%
2025-12-12	1.6000	1.6000	1.6000	1.6000	-12.088%	40	634	-57.500%
2025-12-11	1.8800	1.8800	1.8200	1.8200	-11.650%	33	594	-62.637%
2025-12-09	2.0600	2.0600	2.0600	2.0600	-0.483%	1	561	-66.990%
2025-12-08	2.1100	2.1100	2.0500	2.0700	-6.757%	4	561	-67.150%
2025-12-05	2.1400	2.2200	2.1400	2.2200	+9.360%	8	565	-69.369%
2025-12-04	2.0500	2.0500	2.0300	2.0300	+3.046%	6	569	-66.502%
2025-12-01	1.8000	1.9700	1.8000	1.9700	+3.141%	2	563	-65.482%
2025-11-28	1.8500	1.9100	1.8500	1.9100	+12.353%	3	561	-64.398%
2025-11-24	1.7000	1.7000	1.7000	1.7000	+3.030%	5	559	-60.000%
2025-11-21	1.6000	1.7400	1.6000	1.6500	+0.610%	55	559	-58.788%
2025-11-20	1.9200	1.9200	1.6400	1.6400	-13.228%	60	504	-58.537%
2025-11-19	1.8900	1.8900	1.8900	1.8900	-4.061%	5	444	-64.021%
2025-11-18	2.0000	2.0000	1.9000	1.9700	-10.455%	29	449	-65.482%
2025-11-17	2.2000	2.2000	2.2000	2.2000	-9.091%	1	434	-69.091%
2025-11-14	2.2300	2.4700	2.2200	2.4200	-5.098%	47	434	-71.901%
2025-11-13	2.7300	2.8000	2.5500	2.5500	-17.742%	112	387	-73.333%
2025-11-12	3.0700	3.1000	3.0700	3.1000	+8.014%	5	338	-78.065%
2025-11-11	3.0000	3.0000	2.8700	2.8700	-3.691%	4	339	-76.307%
2025-11-10	2.7000	2.9800	2.6700	2.9800	+39.252%	8	339	-77.181%
2025-11-07	2.1500	2.3200	2.1400	2.1400	-14.741%	3	337	-68.224%
2025-11-06	2.6600	2.6600	2.5100	2.5100	-19.293%	16	337	-72.908%
2025-11-05	2.9400	3.1100	2.9400	3.1100	+1.967%	4	351	-78.135%
2025-11-04	3.4500	3.4500	3.0500	3.0500	-15.512%	25	347	-77.705%
2025-11-03	3.7500	3.7500	3.6100	3.6100	+3.143%	7	343	-81.163%
2025-10-31	3.4500	3.5000	3.3500	3.5000	+7.362%	27	343	-80.571%
2025-10-30	3.4000	3.4000	3.1500	3.2600	-11.413%	24	347	-79.141%
2025-10-29	3.7000	3.8500	3.6800	3.6800	+7.602%	64	344	-81.522%
2025-10-28	2.9600	3.5300	2.9200	3.4200	+25.275%	149	286	-80.117%
2025-10-27	2.2900	2.7300	2.2900	2.7300	+36.500%	33	233	-75.092%
2025-10-24	2.0000	2.0000	2.0000	2.0000	+9.290%	10	233	-66.000%
2025-10-23	1.7600	1.8300	1.7600	1.8300	+11.585%	6	223	-62.842%
2025-10-22	1.6400	1.6400	1.6400	1.6400	-10.870%	1	222	-58.537%
2025-10-20	1.8400	1.8400	1.8400	1.8400	+2.793%	1	222	-63.043%
2025-10-17	1.8500	1.8500	1.7600	1.7900	-10.050%	28	221	-62.011%
2025-10-16	1.9900	1.9900	1.9900	1.9900	+2.577%	14	193	-65.829%
2025-10-15	1.8500	1.9400	1.8500	1.9400	+14.793%	2	179	-64.948%
2025-10-14	1.6900	1.6900	1.6900	1.6900	-11.979%	13	178	-59.763%
2025-10-10	2.1800	2.3000	1.9200	1.9200	-4.000%	15	175	-64.583%
2025-10-08	2.0000	2.0000	2.0000	2.0000	+11.732%	30	160	-66.000%
2025-10-07	1.7900	1.7900	1.7900	1.7900	-5.789%	1	130	-62.011%
2025-10-06	1.8100	1.9000	1.8100	1.9000	+13.772%	7	129	-64.211%
2025-10-03	1.7500	1.7500	1.6700	1.6700	+1.829%	5	123	-59.281%
2025-10-02	1.6600	1.6700	1.6400	1.6400	+7.895%	10	122	-58.537%
2025-10-01	1.5200	1.5200	1.5200	1.5200	+4.110%	1	117	-55.263%
2025-09-30	1.4000	1.4700	1.3600	1.4600	0.000%	117	0	-53.425%