Dark

QQQ20261218C940
QQQ Dec 18 2026 940.00 Call (QQQ261218C00940000)
option OPRA

EOD

Sep 23, 2026

0.2400-35.135%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3100	0.3100	0.2400	0.2400	-35.135%	2	1,092	0.000%
2026-09-22	0.3600	0.3700	0.3600	0.3700	+8.824%	23	1,091	-35.135%
2026-09-21	0.2800	0.3500	0.2800	0.3400	+209.091%	158	1,101	-29.412%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-21.429%	1	1,112	+118.182%
2026-09-17	0.1400	0.1400	0.1400	0.1400	+27.273%	1	1,113	+71.429%
2026-09-15	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,113	+118.182%
2026-09-14	0.1100	0.1200	0.1100	0.1100	-31.250%	3	1,112	+118.182%
2026-09-10	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,113	+50.000%
2026-09-04	0.1700	0.1900	0.1700	0.1900	+58.333%	40	1,106	+26.316%
2026-09-02	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,106	+100.000%
2026-09-01	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,107	+71.429%
2026-08-31	0.1700	0.1700	0.1700	0.1700	-43.333%	112	1,106	+41.176%
2026-08-27	0.3000	0.3000	0.3000	0.3000	+25.000%	1	1,106	-20.000%
2026-08-26	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,107	0.000%
2026-08-24	0.3200	0.3200	0.2800	0.2800	-28.205%	3	1,107	-14.286%
2026-08-21	0.3800	0.3900	0.3800	0.3900	+14.706%	4	1,106	-38.462%
2026-08-20	0.3400	0.3400	0.3400	0.3400	-26.087%	1	1,106	-29.412%
2026-08-19	0.4600	0.4600	0.4600	0.4600	0.000%	1	1,106	-47.826%
2026-08-18	0.4600	0.4600	0.4600	0.4600	-54.000%	1	1,107	-47.826%
2026-08-14	1.0600	1.0800	1.0000	1.0000	-9.910%	126	1,106	-76.000%
2026-08-13	1.1400	1.1400	1.1100	1.1100	+46.053%	136	980	-78.378%
2026-08-11	0.7800	0.7800	0.7600	0.7600	-30.909%	140	854	-68.421%
2026-08-07	1.1000	1.1000	1.1000	1.1000	+19.565%	12	790	-78.182%
2026-08-06	1.2400	1.2400	0.9200	0.9200	-31.343%	50	807	-73.913%
2026-08-05	2.6500	2.6500	1.3400	1.3400	-38.249%	71	815	-82.090%
2026-08-04	1.6500	2.1700	1.6500	2.1700	+239.063%	2	834	-88.940%
2026-08-03	0.6400	0.6400	0.6400	0.6400	+10.345%	1	835	-62.500%
2026-07-31	0.5800	0.5800	0.5800	0.5800	0.000%	1	836	-58.621%
2026-07-30	0.5800	0.5800	0.5800	0.5800	+23.404%	1	835	-58.621%
2026-07-29	0.4700	0.4700	0.4700	0.4700	-22.951%	1	835	-48.936%
2026-07-27	0.6100	0.6100	0.6100	0.6100	-3.175%	1	834	-60.656%
2026-07-24	0.6700	0.6700	0.6300	0.6300	-12.500%	21	834	-61.905%
2026-07-23	0.8200	0.8200	0.7200	0.7200	-28.000%	67	834	-66.667%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+5.263%	1	768	-76.000%
2026-07-20	1.0000	1.0000	0.9500	0.9500	-5.000%	102	767	-74.737%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-33.775%	1	696	-76.000%
2026-07-15	1.5100	1.5100	1.5100	1.5100	-31.364%	1	695	-84.106%
2026-07-09	2.2000	2.2000	2.2000	2.2000	+29.412%	1	695	-89.091%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-15.000%	4	695	-85.882%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-17.355%	1	695	-88.000%
2026-07-02	2.4600	2.5100	2.4200	2.4200	-22.186%	83	678	-90.083%
2026-06-29	2.8100	3.1100	2.8100	3.1100	+30.126%	186	680	-92.283%
2026-06-26	2.3900	2.3900	2.3900	2.3900	-27.134%	20	694	-89.958%
2026-06-25	3.0900	3.3700	3.0900	3.2800	-1.205%	57	674	-92.683%
2026-06-24	3.3700	3.3700	3.3200	3.3200	-9.537%	28	682	-92.771%
2026-06-23	3.6800	3.9600	3.6700	3.6700	-28.039%	5	680	-93.460%
2026-06-22	5.1100	5.1100	5.1000	5.1000	+3.448%	65	680	-95.294%
2026-06-16	5.1000	5.1000	4.9300	4.9300	-8.194%	3	638	-95.132%
2026-06-15	5.1500	5.3700	5.1500	5.3700	+28.777%	56	640	-95.531%
2026-06-12	3.9100	4.4700	3.9100	4.1700	+7.474%	97	640	-94.245%
2026-06-11	2.7100	3.9000	2.7100	3.8800	+35.664%	63	640	-93.814%
2026-06-10	2.7800	2.9000	2.7700	2.8600	+1.779%	49	627	-91.608%
2026-06-09	3.8200	3.8200	2.3100	2.8100	-16.864%	35	621	-91.459%
2026-06-08	3.4000	3.4000	3.2800	3.3800	+21.583%	20	641	-92.899%
2026-06-05	3.7500	3.7500	2.7800	2.7800	-48.519%	44	641	-91.367%
2026-06-04	5.3900	5.4600	5.3400	5.4000	-5.263%	67	643	-95.556%
2026-06-03	5.6200	5.7700	5.6200	5.7000	+0.707%	49	649	-95.789%
2026-06-02	5.7700	5.7700	5.5700	5.6600	+3.663%	46	649	-95.760%
2026-06-01	4.8100	5.4700	4.8100	5.4600	+8.765%	52	656	-95.604%
2026-05-29	5.1500	5.1500	5.0200	5.0200	+8.894%	2	651	-95.219%
2026-05-28	3.9300	4.6100	3.9300	4.6100	+17.602%	170	650	-94.794%
2026-05-27	4.0100	4.0100	3.9200	3.9200	+3.158%	7	623	-93.878%
2026-05-26	3.2600	3.8900	3.2600	3.8000	+50.794%	61	617	-93.684%
2026-05-20	2.5200	2.5200	2.5200	2.5200	-39.568%	10	622	-90.476%
2026-05-14	4.1700	4.1700	4.1700	4.1700	+22.287%	1	622	-94.245%
2026-05-13	2.5100	3.4400	2.5100	3.4100	+57.143%	111	615	-92.962%
2026-05-12	2.6000	2.6100	1.9200	2.1700	-28.146%	96	615	-88.940%
2026-05-11	2.9100	3.0600	2.7900	3.0200	+11.029%	113	615	-92.053%
2026-05-08	2.2200	2.7900	2.1600	2.7200	+166.667%	183	582	-91.176%
2026-05-01	1.0100	1.0200	1.0000	1.0200	+25.926%	61	478	-76.471%
2026-04-27	0.8100	0.8100	0.8100	0.8100	+47.273%	44	478	-70.370%
2026-04-16	0.5500	0.5500	0.5500	0.5500	+25.000%	1	518	-56.364%
2026-03-09	0.4400	0.4400	0.4400	0.4400	+25.714%	3	518	-45.455%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-12.500%	10	519	-31.429%
2026-02-19	0.4000	0.4000	0.4000	0.4000	+21.212%	10	509	-40.000%
2026-02-17	0.4000	0.4000	0.3300	0.3300	-10.811%	253	509	-27.273%
2026-02-13	0.3700	0.3700	0.3700	0.3700	-51.316%	1	259	-35.135%
2026-01-15	0.7600	0.7600	0.7600	0.7600	-23.232%	1	259	-68.421%
2025-12-15	0.9900	0.9900	0.9900	0.9900	-18.852%	1	258	-75.758%
2025-12-11	1.2200	1.2200	1.2200	1.2200	-8.955%	1	257	-80.328%
2025-12-08	1.3400	1.3400	1.3400	1.3400	0.000%	1	257	-82.090%
2025-12-05	1.3400	1.3400	1.3400	1.3400	+20.721%	1	257	-82.090%
2025-12-01	1.1000	1.1100	1.1000	1.1100	-14.615%	2	257	-78.378%
2025-11-26	1.3000	1.3000	1.3000	1.3000	+7.438%	3	258	-81.538%
2025-11-24	1.2100	1.2100	1.2100	1.2100	+15.238%	1	258	-80.165%
2025-11-21	1.0500	1.0500	1.0500	1.0500	-14.634%	5	259	-77.143%
2025-11-20	1.2300	1.2300	1.2300	1.2300	-24.540%	122	259	-80.488%
2025-11-13	1.7400	1.7400	1.6300	1.6300	-6.857%	10	137	-85.276%
2025-11-10	1.7500	1.7500	1.7500	1.7500	+19.048%	3	138	-86.286%
2025-11-07	1.4500	1.4700	1.3200	1.4700	-21.390%	49	141	-83.673%
2025-11-04	1.9400	1.9400	1.8700	1.8700	-19.397%	72	134	-87.166%
2025-11-03	2.3200	2.3200	2.3200	2.3200	-1.277%	1	74	-89.655%
2025-10-31	2.2200	2.3500	2.2200	2.3500	+9.302%	60	74	-89.787%
2025-10-30	2.1500	2.1500	2.1500	2.1500	-12.955%	1	14	-88.837%
2025-10-29	2.3900	2.4700	2.3400	2.4700	0.000%	13	0	-90.283%