Dark

QQQ20261218C920
QQQ Dec 18 2026 920.00 Call (QQQ261218C00920000)
option OPRA

EOD

Sep 23, 2026

0.4100-12.766%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4100	0.4100	0.4100	0.4100	-12.766%	1	5,607	0.000%
2026-09-22	0.5700	0.5700	0.4700	0.4700	+17.500%	2	5,606	-12.766%
2026-09-21	0.3300	0.4000	0.3300	0.4000	+135.294%	92	5,606	+2.500%
2026-09-16	0.1700	0.1700	0.1700	0.1700	-10.526%	1	5,591	+141.176%
2026-09-14	0.1900	0.1900	0.1900	0.1900	-26.923%	1	5,591	+115.789%
2026-09-11	0.2600	0.2600	0.2600	0.2600	+23.810%	1	5,591	+57.692%
2026-09-10	0.2200	0.2200	0.2100	0.2100	+31.250%	4	5,590	+95.238%
2026-09-02	0.2000	0.2000	0.1600	0.1600	-5.882%	2	5,587	+156.250%
2026-09-01	0.1500	0.1700	0.1500	0.1700	-56.410%	84	5,587	+141.176%
2026-08-27	0.4000	0.4000	0.3900	0.3900	+2.632%	4	5,590	+5.128%
2026-08-26	0.4200	0.4200	0.3800	0.3800	-17.391%	3	5,588	+7.895%
2026-08-24	0.4600	0.4600	0.4600	0.4600	-13.208%	50	5,587	-10.870%
2026-08-21	0.5400	0.5400	0.5300	0.5300	-3.636%	2	5,637	-22.642%
2026-08-20	0.5000	0.5500	0.5000	0.5500	-11.290%	108	5,638	-25.455%
2026-08-19	0.6200	0.6200	0.6200	0.6200	-12.676%	2	5,621	-33.871%
2026-08-18	0.7600	0.7600	0.6900	0.7100	-35.455%	54	5,645	-42.254%
2026-08-17	1.1900	1.2300	1.0800	1.1000	-15.385%	14	5,592	-62.727%
2026-08-14	1.4200	1.4200	1.3000	1.3000	-16.129%	25	5,583	-68.462%
2026-08-13	1.5200	1.5900	1.5200	1.5500	+38.393%	222	5,592	-73.548%
2026-08-12	1.1200	1.1200	1.1200	1.1200	-11.111%	1	5,629	-63.393%
2026-08-10	1.5000	1.5000	1.2600	1.2600	-16.000%	14	5,629	-67.460%
2026-08-07	1.4200	1.5500	1.3400	1.5000	+19.048%	96	5,630	-72.667%
2026-08-06	1.5100	1.5100	1.2600	1.2600	-42.466%	12	5,707	-67.460%
2026-08-05	3.3200	3.3200	2.1300	2.1900	-27.961%	116	5,718	-81.279%
2026-08-04	1.3600	3.0600	1.3600	3.0400	+294.805%	4,171	5,696	-86.513%
2026-07-30	0.6000	0.7700	0.6000	0.7700	+35.088%	8	1,971	-46.753%
2026-07-29	0.5500	0.6100	0.5500	0.5700	-16.176%	106	1,978	-28.070%
2026-07-28	0.6800	0.6800	0.6800	0.6800	-29.167%	3	1,989	-39.706%
2026-07-24	0.9600	0.9600	0.9600	0.9600	-35.135%	2	1,992	-57.292%
2026-07-21	1.4800	1.4800	1.4800	1.4800	+24.370%	2	1,990	-72.297%
2026-07-20	1.5200	1.5200	1.1900	1.1900	-6.299%	46	1,990	-65.546%
2026-07-17	1.2600	1.4700	1.2400	1.2700	-21.118%	11	1,956	-67.717%
2026-07-16	1.7100	1.7100	1.6100	1.6100	-32.353%	5	1,959	-74.534%
2026-07-15	2.3800	2.3800	2.3800	2.3800	-19.865%	5	1,959	-82.773%
2026-07-10	2.9800	2.9800	2.9700	2.9700	+2.768%	61	1,954	-86.195%
2026-07-09	2.9400	2.9400	2.8900	2.8900	+13.333%	12	1,952	-85.813%
2026-07-07	2.8600	2.8600	2.5500	2.5500	-29.945%	3	1,952	-83.922%
2026-07-06	3.6400	3.6400	3.6400	3.6400	+10.976%	50	1,952	-88.736%
2026-07-02	3.2700	3.2800	3.2700	3.2800	-20.388%	5	1,932	-87.500%
2026-06-29	3.6200	4.1200	3.6200	4.1200	+6.460%	65	1,932	-90.049%
2026-06-26	3.6500	3.9100	3.6500	3.8700	-8.294%	68	1,907	-89.406%
2026-06-25	4.9700	4.9700	4.2200	4.2200	-5.169%	28	1,944	-90.284%
2026-06-24	4.4800	4.6500	4.4500	4.4500	-2.198%	12	1,946	-90.787%
2026-06-23	4.7600	5.1800	4.5500	4.5500	-29.457%	164	1,949	-90.989%
2026-06-22	6.5500	6.5500	6.4500	6.4500	-11.401%	92	1,862	-93.643%
2026-06-18	7.2800	7.2800	7.2800	7.2800	-1.488%	1	1,949	-94.368%
2026-06-15	7.5000	7.5000	7.3900	7.3900	+33.153%	98	1,949	-94.452%
2026-06-12	5.5500	5.5500	5.5500	5.5500	+48.396%	1	1,949	-92.613%
2026-06-11	3.7400	3.7400	3.7400	3.7400	-25.349%	1	1,949	-89.037%
2026-06-09	5.0000	5.0100	5.0000	5.0100	+12.332%	100	1,950	-91.816%
2026-06-08	4.1700	4.4600	4.1700	4.4600	-31.908%	2	1,925	-90.807%
2026-06-04	6.0000	6.5500	5.9100	6.5500	-10.397%	31	1,925	-93.740%
2026-06-03	7.4300	7.5100	7.2800	7.3100	+0.550%	74	1,955	-94.391%
2026-06-02	7.4900	7.4900	7.1800	7.2700	+1.678%	54	1,955	-94.360%
2026-06-01	7.0500	7.1700	7.0100	7.1500	+18.377%	71	1,955	-94.266%
2026-05-29	6.4600	6.8700	6.0400	6.0400	+0.835%	5	1,934	-93.212%
2026-05-28	5.8900	6.0100	5.8400	5.9900	+18.849%	58	1,934	-93.155%
2026-05-26	5.0900	5.1800	5.0100	5.0400	+89.474%	50	1,927	-91.865%
2026-05-19	2.6600	2.6600	2.6600	2.6600	-30.729%	18	1,929	-84.586%
2026-05-15	3.8400	3.8400	3.8400	3.8400	-31.794%	4	1,911	-89.323%
2026-05-14	4.6100	5.6300	4.6100	5.6300	+25.670%	24	1,913	-92.718%
2026-05-13	3.6900	4.4800	3.6900	4.4800	+62.319%	1,536	458	-90.848%
2026-05-12	2.7900	2.7900	2.6500	2.7600	-30.303%	4	458	-85.145%
2026-05-11	3.8400	3.9600	3.8400	3.9600	+10.000%	21	458	-89.646%
2026-05-08	2.9300	3.6000	2.9300	3.6000	+62.162%	10	465	-88.611%
2026-05-07	2.3700	2.3700	2.2200	2.2200	-0.893%	133	458	-81.532%
2026-05-06	1.9700	2.2500	1.9700	2.2400	+109.346%	300	334	-81.696%
2026-04-24	0.9400	1.0700	0.9400	1.0700	+30.488%	6	58	-61.682%
2026-04-22	0.8200	0.8200	0.8200	0.8200	+1.235%	5	63	-50.000%
2026-04-21	0.8100	0.8100	0.8100	0.8100	+125.000%	7	56	-49.383%
2026-04-14	0.3300	0.3600	0.3300	0.3600	+44.000%	55	56	+13.889%
2026-03-20	0.2500	0.2500	0.2500	0.2500	-58.333%	11	29	+64.000%
2026-03-09	0.6200	0.6700	0.4100	0.6000	+39.535%	6	26	-31.667%
2026-02-27	0.4300	0.4300	0.4300	0.4300	-24.561%	1	23	-4.651%
2026-02-20	0.5700	0.5700	0.5700	0.5700	-10.938%	1	24	-28.070%
2026-02-10	0.6400	0.6400	0.6400	0.6400	+4.918%	1	23	-35.938%
2026-02-09	0.6100	0.6100	0.6100	0.6100	-14.085%	1	23	-32.787%
2026-02-03	0.7100	0.7100	0.7100	0.7100	-25.263%	1	23	-42.254%
2026-01-27	0.9500	0.9500	0.9500	0.9500	+23.377%	5	23	-56.842%
2026-01-23	0.7700	0.7700	0.7700	0.7700	-18.947%	1	23	-46.753%
2026-01-02	0.9500	0.9500	0.9500	0.9500	-1.042%	20	23	-56.842%
2025-12-30	0.9600	0.9600	0.9600	0.9600	+2.128%	10	23	-57.292%
2025-12-29	0.9900	0.9900	0.9400	0.9400	-6.931%	6	15	-56.383%
2025-12-26	1.0100	1.0100	1.0100	1.0100	+13.483%	5	15	-59.406%
2025-12-17	0.8900	0.8900	0.8900	0.8900	-25.833%	2	14	-53.933%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-40.887%	6	12	-65.833%
2025-11-13	2.0300	2.0300	2.0300	2.0300	-11.739%	1	6	-79.803%
2025-11-11	2.3000	2.3000	2.3000	2.3000	0.000%	5	5	-82.174%