Dark

QQQ20261218C905
QQQ Dec 18 2026 905.00 Call (QQQ261218C00905000)
option OPRA

EOD

Sep 24, 2026

0.6200+8.772%(+0.0500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4900	0.6200	0.4900	0.6200	+8.772%	15	5,318	0.000%
2026-09-23	0.6700	0.6700	0.5200	0.5700	-28.750%	151	5,305	+8.772%
2026-09-22	0.7600	0.8000	0.6700	0.8000	+19.403%	355	5,435	-22.500%
2026-09-21	0.3300	0.6700	0.3300	0.6700	+157.692%	65	5,195	-7.463%
2026-09-18	0.2300	0.2600	0.2300	0.2600	+4.000%	2	5,226	+138.462%
2026-09-17	0.2400	0.2500	0.2400	0.2500	+13.636%	9	5,226	+148.000%
2026-09-16	0.2100	0.2200	0.2100	0.2200	+22.222%	11	5,228	+181.818%
2026-09-15	0.1800	0.1800	0.1800	0.1800	-21.739%	2	5,230	+244.444%
2026-09-14	0.2100	0.2300	0.2000	0.2300	-25.806%	4	5,228	+169.565%
2026-09-11	0.3300	0.3300	0.3100	0.3100	0.000%	3	5,227	+100.000%
2026-09-10	0.3100	0.3100	0.3100	0.3100	-22.500%	1	5,226	+100.000%
2026-09-09	0.4200	0.4300	0.3900	0.4000	+17.647%	9	5,225	+55.000%
2026-09-03	0.3000	0.3500	0.3000	0.3400	+54.545%	29	5,216	+82.353%
2026-09-02	0.2200	0.2200	0.2200	0.2200	-21.429%	1	5,187	+181.818%
2026-09-01	0.2800	0.2800	0.2800	0.2800	-50.877%	1	5,188	+121.429%
2026-08-27	0.5700	0.5700	0.5700	0.5700	+16.327%	1	5,187	+8.772%
2026-08-26	0.4900	0.4900	0.4900	0.4900	-36.364%	1	5,187	+26.531%
2026-08-21	0.7700	0.7700	0.7700	0.7700	+10.000%	2	5,187	-19.481%
2026-08-20	0.7600	0.7600	0.7000	0.7000	-27.835%	2	5,187	-11.429%
2026-08-18	0.9900	0.9900	0.9700	0.9700	-32.639%	32	5,187	-36.082%
2026-08-17	1.4100	1.4600	1.3900	1.4400	-8.280%	18	5,187	-56.944%
2026-08-14	1.7100	1.7100	1.5700	1.5700	-16.043%	5,062	5,187	-60.510%
2026-08-07	1.8700	1.8700	1.8700	1.8700	-49.046%	4	477	-66.845%
2026-08-05	3.6700	3.6700	3.6700	3.6700	-2.133%	25	477	-83.106%
2026-08-04	2.1400	3.7600	2.1400	3.7500	+226.087%	43	477	-83.467%
2026-08-03	1.0400	1.1500	1.0400	1.1500	+18.557%	37	441	-46.087%
2026-07-31	0.9700	0.9700	0.9700	0.9700	+1.042%	44	408	-36.082%
2026-07-30	0.9600	0.9600	0.9600	0.9600	+33.333%	1	364	-35.417%
2026-07-29	0.6600	0.7200	0.6600	0.7200	-44.186%	51	364	-13.889%
2026-07-23	1.3100	1.3100	1.2700	1.2900	-27.933%	253	509	-51.938%
2026-07-22	1.7900	1.7900	1.7900	1.7900	+21.769%	4	384	-65.363%
2026-07-20	1.7000	1.7000	1.4700	1.4700	-12.500%	132	388	-57.823%
2026-07-17	1.6800	1.6800	1.6800	1.6800	-16.832%	3	355	-63.095%
2026-07-16	2.5000	2.5000	2.0200	2.0200	-30.584%	5	352	-69.307%
2026-07-13	2.9100	2.9100	2.9100	2.9100	-22.400%	1	347	-78.694%
2026-07-09	3.7500	3.7500	3.7500	3.7500	+23.762%	14	347	-83.467%
2026-07-08	3.0200	3.0300	3.0200	3.0300	-5.607%	20	341	-79.538%
2026-07-07	3.5200	3.5200	3.2100	3.2100	-18.734%	46	361	-80.685%
2026-07-02	3.9600	3.9600	3.8900	3.9500	-36.393%	15	325	-84.304%
2026-06-30	5.9600	6.2100	5.9600	6.2100	+22.004%	47	325	-90.016%
2026-06-29	4.5600	5.0900	4.5600	5.0900	+6.042%	52	335	-87.819%
2026-06-26	4.8500	4.8500	4.8000	4.8000	-7.692%	3	315	-87.083%
2026-06-25	6.1600	6.1900	4.9600	5.2000	-6.810%	80	312	-88.077%
2026-06-24	5.5000	5.5800	5.5000	5.5800	-9.709%	21	277	-88.889%
2026-06-23	6.1400	6.1800	6.1300	6.1800	-28.555%	44	267	-89.968%
2026-06-18	8.1200	8.7300	8.0200	8.6500	+29.685%	41	285	-92.832%
2026-06-17	6.6700	6.6700	6.6700	6.6700	-17.040%	45	285	-90.705%
2026-06-16	8.0400	8.0400	8.0400	8.0400	-11.160%	1	285	-92.289%
2026-06-15	8.7500	9.0500	8.7500	9.0500	+66.360%	69	253	-93.149%
2026-06-11	4.6700	5.4400	4.3300	5.4400	+20.621%	71	253	-88.603%
2026-06-10	4.6500	4.6500	4.5100	4.5100	-18.885%	30	233	-86.253%
2026-06-08	5.5600	5.5600	5.5600	5.5600	+19.570%	1	227	-88.849%
2026-06-05	6.2400	6.2400	4.6500	4.6500	-41.875%	55	226	-86.667%
2026-06-04	7.2600	8.1000	7.2600	8.0000	-11.111%	7	220	-92.250%
2026-06-03	9.6200	9.6200	9.0000	9.0000	-2.386%	5	216	-93.111%
2026-06-02	9.2200	9.2200	9.2200	9.2200	+18.662%	1	214	-93.275%
2026-05-29	7.6300	7.9400	7.6300	7.7700	+6.878%	50	214	-92.021%
2026-05-28	7.3300	7.3400	7.2300	7.2700	+10.992%	61	213	-91.472%
2026-05-27	6.5800	6.6000	6.5500	6.5500	0.000%	10	214	-90.534%
2026-05-26	6.1700	6.5500	6.1100	6.5500	+45.556%	138	213	-90.534%
2026-05-22	4.5000	4.5000	4.5000	4.5000	-4.459%	1	218	-86.222%
2026-05-15	4.7100	4.7100	4.7000	4.7100	-14.519%	105	218	-86.837%
2026-05-13	5.4000	5.5100	5.4000	5.5100	+43.864%	9	137	-88.748%
2026-05-08	3.8700	3.8700	3.8300	3.8300	+275.490%	7	128	-83.812%
2026-04-22	1.0200	1.0200	1.0200	1.0200	+2.000%	40	128	-39.216%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-7.407%	10	89	-38.000%
2026-04-17	1.0600	1.0800	1.0600	1.0800	+54.286%	11	89	-42.593%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+45.833%	1	79	-11.429%
2026-03-16	0.4800	0.4800	0.4800	0.4800	-37.662%	48	78	+29.167%
2026-02-09	0.7700	0.7700	0.7700	0.7700	-24.510%	2	31	-19.481%
2026-01-30	1.0200	1.0200	1.0200	1.0200	-8.929%	2	32	-39.216%
2026-01-27	1.1200	1.1200	1.1200	1.1200	+14.286%	1	32	-44.643%
2026-01-26	0.9800	0.9800	0.9800	0.9800	+1.031%	4	32	-36.735%
2026-01-23	0.9700	0.9700	0.9700	0.9700	-3.000%	1	34	-36.082%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-1.961%	3	33	-38.000%
2026-01-15	1.0200	1.0200	1.0200	1.0200	-3.774%	1	33	-39.216%
2026-01-14	1.0600	1.0600	1.0600	1.0600	-10.169%	2	34	-41.509%
2025-12-19	1.1800	1.1800	1.1800	1.1800	+11.321%	5	36	-47.458%
2025-12-17	1.0600	1.0600	1.0600	1.0600	-28.378%	1	41	-41.509%
2025-12-12	1.4800	1.4800	1.4800	1.4800	-27.451%	4	40	-58.108%
2025-12-05	2.0400	2.0400	2.0400	2.0400	+17.241%	1	36	-69.608%
2025-12-01	1.7400	1.7400	1.7400	1.7400	-23.684%	1	35	-64.368%
2025-11-14	2.5800	2.5800	2.2300	2.2800	-11.284%	7	34	-72.807%
2025-11-13	2.5700	2.5700	2.5700	2.5700	-7.885%	1	34	-75.875%
2025-11-11	2.8100	2.8100	2.7900	2.7900	+24.554%	6	35	-77.778%
2025-11-07	2.1900	2.2400	2.0200	2.2400	-6.667%	48	35	-72.321%
2025-11-06	2.4000	2.4000	2.4000	2.4000	-13.978%	2	44	-74.167%
2025-11-04	2.8800	2.8800	2.7900	2.7900	-11.146%	11	44	-77.778%
2025-10-30	3.1400	3.1400	3.1400	3.1400	-0.317%	4	53	-80.255%
2025-10-28	2.7300	3.1500	2.7300	3.1500	+19.318%	33	53	-80.317%
2025-10-27	2.2800	2.6400	2.2800	2.6400	+39.683%	13	10	-76.515%
2025-10-24	1.8900	1.8900	1.8900	1.8900	0.000%	10	10	-67.196%