Dark

QQQ20261218C930
QQQ Dec 18 2026 930.00 Call (QQQ261218C00930000)
option OPRA

EOD

Sep 23, 2026

0.3100-31.111%(-0.1400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3900	0.3900	0.3100	0.3100	-31.111%	7	10,742	0.000%
2026-09-22	0.4500	0.4600	0.4400	0.4500	+9.756%	194	10,751	-31.111%
2026-09-21	0.1800	0.4100	0.1800	0.4100	+173.333%	405	10,786	-24.390%
2026-09-18	0.1500	0.1600	0.1500	0.1500	+15.385%	6	11,149	+106.667%
2026-09-17	0.1300	0.1300	0.1300	0.1300	-13.333%	1	11,148	+138.462%
2026-09-14	0.1500	0.1500	0.1400	0.1500	-16.667%	19	11,148	+106.667%
2026-09-11	0.1800	0.1900	0.1800	0.1800	+12.500%	20	11,130	+72.222%
2026-09-10	0.1900	0.2000	0.1600	0.1600	-30.435%	23	11,110	+93.750%
2026-09-09	0.2500	0.2500	0.2300	0.2300	-23.333%	49	11,088	+34.783%
2026-09-08	0.2500	0.3000	0.2500	0.3000	+50.000%	45	11,079	+3.333%
2026-09-03	0.2100	0.2100	0.2000	0.2000	+53.846%	4	11,074	+55.000%
2026-09-02	0.1400	0.1400	0.1300	0.1300	+8.333%	28	11,071	+138.462%
2026-09-01	0.1000	0.1300	0.1000	0.1200	-29.412%	21	11,043	+158.333%
2026-08-31	0.2300	0.2300	0.1600	0.1700	-29.167%	31	11,023	+82.353%
2026-08-28	0.3100	0.3400	0.1900	0.2400	-27.273%	187	10,992	+29.167%
2026-08-27	0.3200	0.3400	0.3200	0.3300	+10.000%	46	10,805	-6.061%
2026-08-26	0.3100	0.3300	0.2900	0.3000	-11.765%	66	10,763	+3.333%
2026-08-25	0.4000	0.4000	0.3400	0.3400	-2.857%	5	10,702	-8.824%
2026-08-24	0.4200	0.4200	0.3400	0.3500	-18.605%	36	10,698	-11.429%
2026-08-21	0.4200	0.4800	0.4200	0.4300	-8.511%	52	10,682	-27.907%
2026-08-20	0.4600	0.4700	0.3900	0.4700	-9.615%	393	10,632	-34.043%
2026-08-19	0.5300	0.5300	0.5200	0.5200	-40.230%	14	10,320	-40.385%
2026-08-17	1.0200	1.0200	0.8700	0.8700	-19.444%	7	10,320	-64.368%
2026-08-14	1.1800	1.1800	1.0800	1.0800	-18.182%	23	10,321	-71.296%
2026-08-13	1.3300	1.3300	1.3200	1.3200	+38.947%	77	10,313	-76.515%
2026-08-12	1.0400	1.0400	0.9500	0.9500	+2.151%	2	10,343	-67.368%
2026-08-11	0.9300	0.9300	0.9300	0.9300	-26.772%	12	10,344	-66.667%
2026-08-07	1.2700	1.2700	1.2700	1.2700	-2.308%	1	10,344	-75.591%
2026-08-06	1.4100	1.4100	1.3000	1.3000	-54.386%	5	10,344	-76.154%
2026-08-05	3.0300	3.0300	2.8000	2.8500	+10.895%	4	10,344	-89.123%
2026-08-04	1.1100	2.5800	1.1100	2.5700	+289.394%	782	10,343	-87.938%
2026-08-03	0.6600	0.6600	0.6600	0.6600	+4.762%	12	9,761	-53.030%
2026-07-30	0.5800	0.6300	0.5800	0.6300	+18.868%	2	9,761	-50.794%
2026-07-29	0.5100	0.5300	0.5100	0.5300	-33.750%	2	9,761	-41.509%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-30.435%	2	9,761	-61.250%
2026-07-22	1.1700	1.1700	1.1400	1.1500	-3.361%	5	9,761	-73.043%
2026-07-21	1.1900	1.1900	1.1900	1.1900	-9.848%	26	9,756	-73.950%
2026-07-20	1.3200	1.3200	1.3200	1.3200	+24.528%	1	9,768	-76.515%
2026-07-17	1.0300	1.0600	1.0300	1.0600	-27.397%	2	9,767	-70.755%
2026-07-16	1.4600	1.4600	1.4600	1.4600	-15.116%	1	9,765	-78.767%
2026-07-15	1.7200	1.7200	1.7200	1.7200	-32.283%	1	9,765	-81.977%
2026-07-10	2.4700	2.5400	2.4700	2.5400	+23.301%	28	9,764	-87.795%
2026-07-08	2.0600	2.0600	2.0600	2.0600	-34.185%	9,000	9,764	-84.951%
2026-07-06	3.1800	3.1800	3.1300	3.1300	+15.498%	2	764	-90.096%
2026-07-02	2.9800	2.9800	2.7100	2.7100	-26.558%	38	776	-88.561%
2026-07-01	3.6600	3.6900	3.6600	3.6900	-13.785%	2	776	-91.599%
2026-06-30	4.2500	4.2800	4.2500	4.2800	+42.193%	3	790	-92.757%
2026-06-29	3.2100	3.2100	2.7000	3.0100	+2.381%	7	790	-89.701%
2026-06-26	3.2800	3.3300	2.9400	2.9400	-19.452%	117	792	-89.456%
2026-06-25	4.3900	4.3900	3.6500	3.6500	+4.885%	21	786	-91.507%
2026-06-24	3.8600	3.8600	3.4800	3.4800	-15.534%	3	778	-91.092%
2026-06-23	4.2000	4.5200	4.1200	4.1200	-29.210%	152	775	-92.476%
2026-06-22	5.7900	5.8200	5.7400	5.8200	-10.462%	189	689	-94.674%
2026-06-18	5.6400	6.5000	5.6400	6.5000	+20.370%	3	687	-95.231%
2026-06-17	5.4700	5.5400	5.4000	5.4000	-9.396%	13	687	-94.259%
2026-06-16	5.9600	5.9600	5.9600	5.9600	-8.729%	2	687	-94.799%
2026-06-15	6.5300	6.5300	6.5300	6.5300	+61.235%	1	685	-95.253%
2026-06-08	3.5400	4.0500	3.3200	4.0500	+29.808%	632	685	-92.346%
2026-06-05	4.4000	4.4000	3.1200	3.1200	-45.455%	7	179	-90.064%
2026-06-04	5.7200	5.7200	5.7200	5.7200	-11.180%	1	177	-94.580%
2026-06-03	6.1700	6.5600	6.1700	6.4400	+0.312%	45	177	-95.186%
2026-06-02	6.4000	6.4700	6.3700	6.4200	+3.215%	45	179	-95.171%
2026-06-01	5.9900	6.3000	5.9900	6.2200	+9.315%	52	182	-95.016%
2026-05-29	5.7000	5.7000	5.6900	5.6900	+9.846%	2	175	-94.552%
2026-05-28	5.1700	5.2900	5.1200	5.1800	+17.995%	67	173	-94.015%
2026-05-26	3.7300	4.4600	3.7300	4.3900	+26.149%	64	168	-92.938%
2026-05-22	3.4800	3.4800	3.4800	3.4800	+18.771%	3	160	-91.092%
2026-05-20	2.9300	2.9300	2.9300	2.9300	+45.771%	3	160	-89.420%
2026-05-19	2.0100	2.0100	2.0100	2.0100	-14.103%	1	159	-84.577%
2026-05-18	2.3400	2.3400	2.3400	2.3400	-35.000%	1	159	-86.752%
2026-05-15	3.3400	3.6000	3.3400	3.6000	-27.419%	25	159	-91.389%
2026-05-14	4.7000	4.9600	4.7000	4.9600	+26.531%	25	149	-93.750%
2026-05-13	3.8200	3.9200	3.8200	3.9200	+47.368%	68	81	-92.092%
2026-05-08	2.6500	2.6800	2.6500	2.6600	+22.581%	6	81	-88.346%
2026-05-07	2.1700	2.1700	2.1700	2.1700	+82.353%	17	76	-85.714%
2026-05-05	1.0900	1.1900	1.0900	1.1900	+4.386%	2	59	-73.950%
2026-05-04	1.1200	1.1400	1.1200	1.1400	+7.547%	22	59	-72.807%
2026-05-01	1.0600	1.0600	1.0600	1.0600	+12.766%	1	50	-70.755%
2026-04-30	0.9700	0.9700	0.9400	0.9400	+77.358%	2	50	-67.021%
2026-04-16	0.5300	0.5300	0.5300	0.5300	+112.000%	25	50	-41.509%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+4.167%	1	36	+24.000%
2026-04-09	0.2400	0.2400	0.2400	0.2400	-20.000%	1	36	+29.167%
2026-03-17	0.3000	0.3000	0.3000	0.3000	0.000%	10	35	+3.333%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-37.500%	10	39	+3.333%
2026-02-26	0.4500	0.4800	0.4500	0.4800	-11.111%	40	35	-35.417%
2026-02-04	0.5400	0.5400	0.5400	0.5400	-44.898%	20	55	-42.593%
2026-01-28	0.9800	0.9800	0.9800	0.9800	0.000%	6	35	-68.367%
2026-01-07	0.9800	0.9800	0.9800	0.9800	-15.517%	14	29	-68.367%
2026-01-05	1.1600	1.1600	1.1600	1.1600	-34.463%	14	4	-73.276%
2025-11-14	1.7500	1.7700	1.7500	1.7700	-28.629%	4	4	-82.486%
2025-10-30	2.4800	2.4800	2.4800	2.4800	0.000%	2	2	-87.500%