Dark

QQQ20261218C910
QQQ Dec 18 2026 910.00 Call (QQQ261218C00910000)
option OPRA

EOD

Sep 24, 2026

0.5500+17.021%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5500	0.5500	0.5500	0.5500	+17.021%	1	2,378	0.000%
2026-09-23	0.4500	0.4700	0.4500	0.4700	+123.810%	77	2,378	+17.021%
2026-09-18	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,388	+161.905%
2026-09-17	0.1900	0.2300	0.1900	0.2300	+43.750%	10	2,388	+139.130%
2026-09-15	0.2200	0.2200	0.1600	0.1600	-42.857%	2	2,380	+243.750%
2026-09-11	0.2800	0.2800	0.2800	0.2800	0.000%	10	2,381	+96.429%
2026-09-10	0.2800	0.2800	0.2800	0.2800	-17.647%	1	2,381	+96.429%
2026-09-03	0.3400	0.3400	0.3400	0.3400	+88.889%	1	2,380	+61.765%
2026-09-02	0.1800	0.1800	0.1800	0.1800	-5.263%	1	2,381	+205.556%
2026-09-01	0.1900	0.1900	0.1900	0.1900	-34.483%	2	2,382	+189.474%
2026-08-31	0.3400	0.3400	0.2900	0.2900	-45.283%	3	2,381	+89.655%
2026-08-27	0.5300	0.5300	0.5300	0.5300	+17.778%	1	2,380	+3.774%
2026-08-26	0.4500	0.4500	0.4500	0.4500	-10.000%	1	2,381	+22.222%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-23.077%	3	2,380	+10.000%
2026-08-21	0.6100	0.6500	0.6100	0.6500	-2.985%	3	2,382	-15.385%
2026-08-20	0.6500	0.6700	0.6100	0.6700	-12.987%	57	2,385	-17.910%
2026-08-19	0.7700	0.7700	0.7700	0.7700	-10.465%	5	2,343	-28.571%
2026-08-18	1.0000	1.0000	0.8600	0.8600	-32.283%	92	2,343	-36.047%
2026-08-17	1.5000	1.5000	1.2600	1.2700	-18.590%	48	2,330	-56.693%
2026-08-14	1.8600	1.8900	1.5600	1.5600	-19.171%	64	2,349	-64.744%
2026-08-13	1.5600	2.0500	1.5600	1.9300	+33.103%	4	2,330	-71.503%
2026-08-12	1.4800	1.4800	1.4500	1.4500	+20.833%	17	2,331	-62.069%
2026-08-11	1.2000	1.2000	1.2000	1.2000	-28.571%	5	2,314	-54.167%
2026-08-10	1.7400	1.7400	1.6800	1.6800	-5.618%	20	2,314	-67.262%
2026-08-07	1.7200	1.8000	1.6900	1.7800	+21.918%	95	2,330	-69.101%
2026-08-06	1.7800	1.9700	1.4100	1.4600	-34.821%	168	2,385	-62.329%
2026-08-05	3.8000	3.8000	2.2400	2.2400	-37.430%	115	2,427	-75.446%
2026-08-04	2.0300	3.5800	2.0300	3.5800	+316.279%	232	2,349	-84.637%
2026-07-31	0.9000	0.9000	0.8600	0.8600	-1.149%	68	2,512	-36.047%
2026-07-30	0.7800	0.8700	0.7800	0.8700	+42.623%	2	2,568	-36.782%
2026-07-29	0.6100	0.6100	0.6100	0.6100	-46.018%	1	2,568	-9.836%
2026-07-24	1.0400	1.1300	1.0400	1.1300	-5.833%	51	2,591	-51.327%
2026-07-23	1.2900	1.2900	1.2000	1.2000	-29.412%	61	2,619	-54.167%
2026-07-22	1.6300	1.7100	1.6200	1.7000	+6.918%	144	2,665	-67.647%
2026-07-21	1.5900	1.5900	1.5900	1.5900	+6.711%	2	2,686	-65.409%
2026-07-20	1.6500	1.6500	1.4900	1.4900	-27.317%	103	2,684	-63.087%
2026-07-16	2.2500	2.2500	2.0500	2.0500	-25.182%	3	2,684	-73.171%
2026-07-15	2.7400	2.7400	2.7400	2.7400	+0.735%	1	2,683	-79.927%
2026-07-14	2.7000	2.7200	2.7000	2.7200	+1.115%	2	2,683	-79.779%
2026-07-13	2.6900	2.6900	2.6900	2.6900	-21.802%	1	2,683	-79.554%
2026-07-10	3.4400	3.4400	3.4400	3.4400	+8.176%	35	2,683	-84.012%
2026-07-07	3.4200	3.4200	3.1800	3.1800	-12.155%	10	2,648	-82.704%
2026-07-02	3.6500	3.7200	3.6200	3.6200	-25.361%	504	2,503	-84.807%
2026-07-01	4.8000	4.8600	4.8000	4.8500	-15.799%	4	2,503	-88.660%
2026-06-30	5.6000	5.7600	5.5300	5.7600	+36.817%	12	2,504	-90.451%
2026-06-26	4.3200	4.6300	4.2100	4.2100	-15.121%	25	2,505	-86.936%
2026-06-25	4.6300	4.9600	4.6300	4.9600	+13.501%	36	2,490	-88.911%
2026-06-24	5.2000	5.2000	4.3700	4.3700	-20.110%	48	2,460	-87.414%
2026-06-23	5.6900	5.8600	5.4700	5.4700	-27.550%	79	2,458	-89.945%
2026-06-22	8.7100	8.7100	7.5500	7.5500	-9.036%	25	2,456	-92.715%
2026-06-18	7.5800	8.3500	7.4800	8.3000	-0.955%	27	2,463	-93.373%
2026-06-15	8.3800	8.3800	8.3800	8.3800	+39.667%	1	2,463	-93.437%
2026-06-11	4.4500	6.0000	4.3100	6.0000	+42.518%	54	2,463	-90.833%
2026-06-10	4.2100	4.2100	4.2100	4.2100	+6.045%	1	2,458	-86.936%
2026-06-09	5.8300	5.8300	3.9700	3.9700	-23.211%	9	2,458	-86.146%
2026-06-08	4.9500	5.1700	4.9500	5.1700	+27.654%	3	2,455	-89.362%
2026-06-05	5.8300	5.8300	4.0500	4.0500	-45.710%	21	2,454	-86.420%
2026-06-04	6.6400	8.0100	6.6400	7.4600	-15.034%	23	2,464	-92.627%
2026-06-03	9.0500	9.0500	8.7800	8.7800	+0.573%	21	2,455	-93.736%
2026-06-02	8.5000	8.7800	8.2100	8.7300	+10.506%	40	2,435	-93.700%
2026-06-01	7.9000	7.9000	7.9000	7.9000	+14.826%	1	2,436	-93.038%
2026-05-29	6.9300	6.9300	6.8800	6.8800	0.000%	90	2,496	-92.006%
2026-05-28	5.9000	6.9100	5.9000	6.8800	+12.052%	69	2,586	-92.006%
2026-05-27	6.0600	6.1600	5.8300	6.1400	+0.656%	85	2,581	-91.042%
2026-05-26	5.1800	6.1300	5.1800	6.1000	+43.529%	86	2,602	-90.984%
2026-05-22	4.2500	4.2500	4.2500	4.2500	+31.988%	1	2,601	-87.059%
2026-05-19	3.1000	3.2200	2.7500	3.2200	+5.229%	40	2,601	-82.919%
2026-05-18	3.7000	3.7000	3.0600	3.0600	-48.136%	11	2,579	-82.026%
2026-05-14	5.4100	6.2500	5.4100	5.9000	+14.786%	44	2,579	-90.678%
2026-05-13	4.0000	5.1400	4.0000	5.1400	+39.674%	50	2,557	-89.300%
2026-05-12	3.4700	3.6800	3.2000	3.6800	-17.857%	81	2,557	-85.054%
2026-05-11	4.2500	4.6500	4.2500	4.4800	+9.268%	120	2,557	-87.723%
2026-05-08	3.5100	4.1900	3.5100	4.1000	+69.421%	1,905	2,368	-86.585%
2026-05-07	2.9800	3.0600	2.4200	2.4200	+8.520%	28	678	-77.273%
2026-05-06	2.1100	2.2300	2.1000	2.2300	+102.727%	99	686	-75.336%
2026-04-29	1.1000	1.1000	1.1000	1.1000	-12.000%	1	593	-50.000%
2026-04-27	1.2500	1.2500	1.2500	1.2500	+3.306%	1	592	-56.000%
2026-04-24	1.2200	1.2200	1.2100	1.2100	+30.108%	4	592	-54.545%
2026-04-21	0.9400	0.9400	0.9300	0.9300	+13.415%	524	592	-40.860%
2026-04-16	0.7400	0.8200	0.7400	0.8200	+164.516%	2	76	-32.927%
2026-03-18	0.3100	0.3100	0.3100	0.3100	-32.609%	5	77	+77.419%
2026-03-16	0.4600	0.4600	0.4600	0.4600	-37.838%	48	77	+19.565%
2026-02-09	0.7300	0.7400	0.7300	0.7400	-17.778%	4	67	-25.676%
2026-01-30	0.9100	0.9100	0.9000	0.9000	-6.250%	5	69	-38.889%
2026-01-29	0.9600	0.9600	0.9600	0.9600	-8.571%	3	64	-42.708%
2026-01-08	1.0500	1.0500	1.0500	1.0500	-1.869%	1	61	-47.619%
2026-01-05	1.0700	1.0700	1.0700	1.0700	+0.943%	1	61	-48.598%
2025-12-29	1.0600	1.0600	1.0600	1.0600	-6.195%	1	61	-48.113%
2025-12-18	1.1300	1.1300	1.1300	1.1300	-18.705%	1	61	-51.327%
2025-12-12	1.5400	1.5400	1.3900	1.3900	-23.204%	3	61	-60.432%
2025-12-04	1.7600	1.9100	1.7600	1.8100	-9.500%	7	59	-69.613%
2025-11-17	2.0000	2.0000	2.0000	2.0000	+4.167%	1	59	-72.500%
2025-11-07	1.9900	1.9900	1.8800	1.9200	-28.889%	50	58	-71.354%
2025-11-04	2.7000	2.7000	2.7000	2.7000	-14.013%	10	58	-79.630%
2025-10-28	2.6400	3.1500	2.6400	3.1400	+35.345%	50	68	-82.484%
2025-10-27	2.1500	2.3200	2.1500	2.3200	+30.337%	20	11	-76.293%
2025-10-24	1.7800	1.7800	1.7800	1.7800	+7.879%	10	11	-69.101%
2025-10-16	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-66.667%