Dark

QQQ20261218C945
QQQ Dec 18 2026 945.00 Call (QQQ261218C00945000)
option OPRA

EOD

Sep 24, 2026

0.2100+5.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,453	0.000%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-37.500%	1	1,452	+5.000%
2026-09-22	0.3200	0.3200	0.3200	0.3200	+10.345%	6	1,479	-34.375%
2026-09-21	0.1300	0.3000	0.1300	0.2900	+141.667%	1,082	1,478	-27.586%
2026-09-17	0.1200	0.1200	0.1200	0.1200	+33.333%	1	929	+75.000%
2026-09-14	0.0900	0.0900	0.0900	0.0900	-47.059%	1	929	+133.333%
2026-09-10	0.1700	0.1700	0.1700	0.1700	-5.556%	1	930	+23.529%
2026-09-09	0.2000	0.2000	0.1800	0.1800	-5.263%	5	929	+16.667%
2026-09-08	0.1800	0.1900	0.1800	0.1900	+26.667%	10	926	+10.526%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+15.385%	1	924	+40.000%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-13.333%	1	927	+61.538%
2026-08-31	0.1500	0.1500	0.1500	0.1500	-16.667%	322	926	+40.000%
2026-08-28	0.1700	0.1800	0.1700	0.1800	-30.769%	12	954	+16.667%
2026-08-27	0.2500	0.2600	0.2400	0.2600	-3.704%	15	942	-19.231%
2026-08-25	0.2700	0.2700	0.2700	0.2700	0.000%	28	943	-22.222%
2026-08-24	0.2800	0.2800	0.2700	0.2700	-27.027%	59	915	-22.222%
2026-08-21	0.3700	0.3700	0.3700	0.3700	+15.625%	1	872	-43.243%
2026-08-20	0.3400	0.3400	0.3200	0.3200	-60.494%	65	873	-34.375%
2026-08-14	1.2400	1.2400	0.8100	0.8100	-20.588%	369	864	-74.074%
2026-08-13	1.0600	1.0700	1.0200	1.0200	+39.726%	203	628	-79.412%
2026-08-11	0.7900	0.8600	0.7300	0.7300	-10.976%	110	688	-71.233%
2026-08-10	0.9700	0.9700	0.8200	0.8200	-19.608%	101	668	-74.390%
2026-08-07	0.9900	1.0200	0.8900	1.0200	+25.926%	51	639	-79.412%
2026-08-06	1.1800	1.1800	0.8100	0.8100	-35.714%	31	629	-74.074%
2026-08-05	1.5500	1.5500	1.2600	1.2600	+4.132%	31	609	-83.333%
2026-08-04	1.2100	1.2100	1.2100	1.2100	+128.302%	23	588	-82.645%
2026-07-30	0.5300	0.5300	0.5300	0.5300	+20.455%	1	611	-60.377%
2026-07-29	0.4200	0.4400	0.4200	0.4400	-13.725%	72	612	-52.273%
2026-07-27	0.5700	0.5700	0.5100	0.5100	-15.000%	55	615	-58.824%
2026-07-24	0.6400	0.6400	0.6000	0.6000	-38.776%	20	605	-65.000%
2026-07-22	0.9800	0.9800	0.9800	0.9800	+4.255%	4	612	-78.571%
2026-07-20	0.9400	0.9400	0.9400	0.9400	-38.961%	34	612	-77.660%
2026-07-13	1.5400	1.5400	1.5400	1.5400	-25.243%	1	593	-86.364%
2026-07-10	2.0600	2.0600	2.0600	2.0600	+12.568%	1	594	-89.806%
2026-07-07	1.8300	1.8300	1.8300	1.8300	-49.167%	1	593	-88.525%
2026-06-30	3.6000	3.6000	3.6000	3.6000	+38.462%	1	594	-94.167%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-10.035%	17	593	-91.923%
2026-06-25	2.9100	2.9100	2.8900	2.8900	-9.688%	2	593	-92.734%
2026-06-24	3.2400	3.2400	3.2000	3.2000	-32.914%	27	594	-93.438%
2026-06-22	5.0000	5.0000	4.7700	4.7700	+0.846%	42	568	-95.597%
2026-06-16	4.7300	4.7300	4.7300	4.7300	-13.211%	1	568	-95.560%
2026-06-15	5.4600	5.4600	5.4500	5.4500	+99.634%	100	577	-96.147%
2026-06-08	2.9400	2.9900	2.7300	2.7300	-45.726%	104	577	-92.308%
2026-06-04	4.9900	5.1200	4.9300	5.0300	-6.506%	94	499	-95.825%
2026-06-03	5.3600	5.3900	5.1800	5.3800	+2.281%	51	499	-96.097%
2026-06-02	5.4100	5.4100	5.2200	5.2600	+3.748%	46	499	-96.008%
2026-06-01	4.3000	5.1400	4.3000	5.0700	+15.490%	53	502	-95.858%
2026-05-29	4.3900	4.3900	4.3900	4.3900	+3.294%	12	497	-95.216%
2026-05-28	3.8000	4.3100	3.8000	4.2500	+19.048%	60	509	-95.059%
2026-05-26	3.5700	3.5700	3.5700	3.5700	+71.635%	1	505	-94.118%
2026-05-18	2.0800	2.0800	2.0800	2.0800	-47.342%	1	505	-89.904%
2026-05-14	3.6000	3.9500	3.6000	3.9500	+23.053%	159	505	-94.684%
2026-05-13	2.3700	3.2100	2.3700	3.2100	+37.768%	36	323	-93.458%
2026-05-12	2.3300	2.3300	2.3300	2.3300	-14.964%	8	323	-90.987%
2026-05-11	2.7100	2.7400	2.7100	2.7400	+6.202%	9	323	-92.336%
2026-05-08	2.1800	2.5800	2.1700	2.5800	+38.710%	8	316	-91.860%
2026-05-07	1.8100	1.9400	1.8100	1.8600	+13.415%	46	311	-88.710%
2026-05-06	1.1500	1.6400	1.1500	1.6400	+56.190%	227	311	-87.195%
2026-05-05	0.9500	1.0500	0.9500	1.0500	+10.526%	6	124	-80.000%
2026-05-01	0.9500	0.9500	0.9500	0.9500	+35.714%	6	129	-77.895%
2026-04-30	0.6800	0.7000	0.6500	0.7000	+9.375%	4	129	-70.000%
2026-04-28	0.6400	0.6400	0.6400	0.6400	+6.667%	10	126	-67.188%
2026-04-22	0.6000	0.6000	0.6000	0.6000	+9.091%	22	116	-65.000%
2026-04-21	0.6100	0.6100	0.5400	0.5500	-16.667%	8	113	-61.818%
2026-04-17	0.5600	0.6600	0.5600	0.6600	+40.426%	2	113	-68.182%
2026-04-16	0.4700	0.4700	0.4700	0.4700	+74.074%	1	112	-55.319%
2026-04-14	0.2200	0.2700	0.2200	0.2700	+17.391%	16	111	-22.222%
2026-04-10	0.2300	0.2300	0.2300	0.2300	+27.778%	13	108	-8.696%
2026-04-08	0.1800	0.1800	0.1800	0.1800	+38.462%	1	101	+16.667%
2026-04-06	0.1300	0.1400	0.1300	0.1300	-45.833%	86	102	+61.538%
2026-03-19	0.2400	0.2400	0.2400	0.2400	-17.241%	1	22	-12.500%
2026-03-11	0.2900	0.2900	0.2900	0.2900	-6.452%	2	21	-27.586%
2026-03-10	0.2900	0.3100	0.2900	0.3100	+3.333%	2	20	-32.258%
2026-03-09	0.3000	0.3000	0.3000	0.3000	+7.143%	1	19	-30.000%
2026-03-06	0.2800	0.2800	0.2800	0.2800	-45.098%	2	18	-25.000%
2026-02-04	0.5100	0.5100	0.5100	0.5100	-13.559%	1	18	-58.824%
2026-01-26	0.6800	0.6800	0.5900	0.5900	+7.273%	2	18	-64.407%
2026-01-23	0.5500	0.5500	0.5500	0.5500	-6.780%	1	18	-61.818%
2026-01-22	0.5900	0.5900	0.5900	0.5900	-4.839%	1	18	-64.407%
2026-01-16	0.6200	0.6200	0.6200	0.6200	-4.615%	1	19	-66.129%
2025-12-30	0.8400	0.8400	0.6500	0.6500	-7.143%	2	19	-67.692%
2025-12-24	0.8600	0.8600	0.7000	0.7000	-9.091%	2	19	-70.000%
2025-12-22	0.8000	0.8000	0.7700	0.7700	-18.947%	4	19	-72.727%
2025-12-15	0.9500	0.9500	0.9500	0.9500	-24.000%	5	19	-77.895%
2025-12-08	1.2500	1.2500	1.2500	1.2500	+4.167%	1	14	-83.200%
2025-11-26	1.2000	1.2000	1.2000	1.2000	+7.143%	10	8	-82.500%
2025-11-24	1.1200	1.1200	1.1200	1.1200	+0.901%	1	8	-81.250%
2025-11-20	1.0900	1.1100	1.0900	1.1100	-30.625%	2	8	-81.081%
2025-11-13	1.6000	1.6000	1.6000	1.6000	-10.615%	2	8	-86.875%
2025-11-11	1.7900	1.7900	1.7900	1.7900	+11.875%	5	6	-88.268%
2025-11-06	1.6000	1.6000	1.6000	1.6000	-27.273%	5	6	-86.875%
2025-11-03	2.2000	2.2000	2.2000	2.2000	0.000%	1	0	-90.455%