Dark

QQQ20261218C950
QQQ Dec 18 2026 950.00 Call (QQQ261218C00950000)
option OPRA

EOD

Sep 23, 2026

0.2000-25.926%(-0.0700)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2400	0.2400	0.1900	0.2000	-25.926%	191	22,285	0.000%
2026-09-22	0.2500	0.2900	0.2500	0.2700	-6.897%	34	22,096	-25.926%
2026-09-21	0.1300	0.2900	0.1300	0.2900	+163.636%	536	22,063	-31.034%
2026-09-18	0.0900	0.1100	0.0900	0.1100	-8.333%	96	22,393	+81.818%
2026-09-17	0.1000	0.1200	0.0900	0.1200	+50.000%	102	22,430	+66.667%
2026-09-16	0.0900	0.0900	0.0600	0.0800	-20.000%	187	22,431	+150.000%
2026-09-15	0.0800	0.1000	0.0800	0.1000	-23.077%	124	22,420	+100.000%
2026-09-14	0.1000	0.1300	0.1000	0.1300	+18.182%	3	22,333	+53.846%
2026-09-11	0.1100	0.1100	0.1100	0.1100	-15.385%	2	22,335	+81.818%
2026-09-10	0.1500	0.1500	0.1300	0.1300	-27.778%	62	22,335	+53.846%
2026-09-09	0.1600	0.1800	0.1600	0.1800	-10.000%	15	22,334	+11.111%
2026-09-08	0.2000	0.2000	0.2000	0.2000	+42.857%	1	22,335	0.000%
2026-09-03	0.1100	0.1800	0.1100	0.1400	+27.273%	16	22,334	+42.857%
2026-09-02	0.1100	0.1100	0.0900	0.1100	0.000%	144	22,329	+81.818%
2026-09-01	0.0900	0.1200	0.0800	0.1100	0.000%	19	22,329	+81.818%
2026-08-31	0.1500	0.1500	0.1100	0.1100	-35.294%	76	22,328	+81.818%
2026-08-28	0.2500	0.2500	0.1600	0.1700	-22.727%	124	22,305	+17.647%
2026-08-27	0.2200	0.2200	0.2200	0.2200	+15.789%	6	22,292	-9.091%
2026-08-26	0.2100	0.2100	0.1900	0.1900	-13.636%	162	22,286	+5.263%
2026-08-25	0.2500	0.2600	0.2100	0.2200	0.000%	430	22,262	-9.091%
2026-08-24	0.2400	0.2700	0.2200	0.2200	-31.250%	41	22,234	-9.091%
2026-08-21	0.3200	0.3200	0.3200	0.3200	+3.226%	1	22,228	-37.500%
2026-08-20	0.3200	0.3200	0.2800	0.3100	-13.889%	25	22,228	-35.484%
2026-08-19	0.4000	0.4300	0.3600	0.3600	-12.195%	61	22,213	-44.444%
2026-08-18	0.4600	0.4800	0.3900	0.4100	-33.871%	280	22,217	-51.220%
2026-08-17	0.7300	0.7600	0.6200	0.6200	-13.889%	158	21,949	-67.742%
2026-08-14	1.1500	1.1500	0.7200	0.7200	-27.273%	170	21,811	-72.222%
2026-08-13	0.9000	1.0800	0.9000	0.9900	+45.588%	122	21,783	-79.798%
2026-08-12	0.7400	0.7400	0.6800	0.6800	+9.677%	22	21,801	-70.588%
2026-08-11	0.7600	0.7700	0.6200	0.6200	-27.907%	47	21,780	-67.742%
2026-08-10	0.8800	0.9100	0.8600	0.8600	-4.444%	45	21,734	-76.744%
2026-08-07	0.8900	0.9000	0.8900	0.9000	+20.000%	3	21,712	-77.778%
2026-08-06	1.0900	1.0900	0.7500	0.7500	-34.783%	32	21,712	-73.333%
2026-08-05	2.2800	2.2800	1.1500	1.1500	-43.902%	7,588	21,724	-82.609%
2026-08-04	0.8200	2.0500	0.8200	2.0500	+259.649%	73	15,149	-90.244%
2026-08-03	0.5000	0.5700	0.4800	0.5700	-1.724%	25	15,149	-64.912%
2026-07-30	0.5500	0.5800	0.5300	0.5800	-76.707%	30	15,135	-65.517%
2026-07-29	0.4400	2.4900	0.3800	2.4900	+465.909%	149	15,109	-91.968%
2026-07-28	0.4900	0.5000	0.4400	0.4400	-6.383%	231	15,112	-54.545%
2026-07-27	0.5700	0.5800	0.4500	0.4700	-14.545%	137	15,062	-57.447%
2026-07-24	0.5900	0.6200	0.5500	0.5500	-15.385%	50	15,053	-63.636%
2026-07-23	0.7200	0.7200	0.6300	0.6500	-26.136%	560	15,018	-69.231%
2026-07-22	0.8900	0.8900	0.8800	0.8800	-4.348%	6	15,046	-77.273%
2026-07-21	0.8600	0.9200	0.8600	0.9200	+22.667%	28	15,048	-78.261%
2026-07-20	0.9600	0.9600	0.7500	0.7500	-13.793%	28	15,059	-73.333%
2026-07-17	0.9000	0.9900	0.8200	0.8700	-15.534%	231	15,060	-77.011%
2026-07-16	1.2400	1.2400	1.0300	1.0300	-19.531%	2,135	15,150	-80.583%
2026-07-15	1.4800	1.4800	1.2800	1.2800	-14.667%	24	14,658	-84.375%
2026-07-14	1.5000	1.5000	1.5000	1.5000	+17.188%	16	14,653	-86.667%
2026-07-13	1.4300	1.4500	1.2800	1.2800	-32.275%	34	14,653	-84.375%
2026-07-10	1.8000	1.9000	1.8000	1.8900	-5.025%	5	14,653	-89.418%
2026-07-09	1.8500	1.9900	1.7000	1.9900	+25.157%	32	14,649	-89.950%
2026-07-08	1.6200	1.6200	1.4800	1.5900	-5.917%	24	14,635	-87.421%
2026-07-07	1.8200	1.8200	1.6500	1.6900	-29.583%	110	14,644	-88.166%
2026-07-06	2.2700	2.4000	2.2700	2.4000	+11.628%	4	14,644	-91.667%
2026-07-02	2.7500	2.7500	2.0600	2.1500	-20.370%	21	14,641	-90.698%
2026-07-01	2.6600	2.7700	2.6100	2.7000	-19.162%	150	14,641	-92.593%
2026-06-30	2.9200	3.3500	2.9200	3.3400	+45.852%	138	14,784	-94.012%
2026-06-29	2.4200	2.4200	2.2600	2.2900	-0.435%	108	14,718	-91.266%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-22.034%	10	14,769	-91.304%
2026-06-25	2.8700	2.9500	2.8600	2.9500	+10.075%	4	14,769	-93.220%
2026-06-24	2.9000	3.0200	2.6800	2.6800	-15.987%	197	14,773	-92.537%
2026-06-23	2.7200	3.2600	2.7200	3.1900	-27.169%	702	14,824	-93.730%
2026-06-22	5.1100	5.1100	4.2600	4.3800	-12.400%	144	14,452	-95.434%
2026-06-18	4.3800	5.0900	4.3800	5.0000	+42.857%	17	13,563	-96.000%
2026-06-17	4.4200	4.4200	3.5000	3.5000	-17.647%	1,023	13,563	-94.286%
2026-06-16	4.8600	4.8600	4.2500	4.2500	-18.582%	33	13,563	-95.294%
2026-06-15	4.5600	5.2200	4.5600	5.2200	+49.143%	177	13,640	-96.169%
2026-06-12	3.3300	3.8800	3.3300	3.5000	0.000%	158	13,640	-94.286%
2026-06-11	2.4500	3.5000	2.4500	3.5000	+47.059%	6	13,640	-94.286%
2026-06-10	2.7900	2.8000	2.3100	2.3800	-6.667%	32	13,640	-91.597%
2026-06-09	3.1400	3.1400	1.9700	2.5500	-5.204%	291	13,667	-92.157%
2026-06-08	2.6200	3.0600	2.4900	2.6900	+16.957%	212	13,698	-92.565%
2026-06-05	3.4200	3.4200	2.3000	2.3000	-50.108%	100	13,764	-91.304%
2026-06-04	3.8100	4.8200	3.8100	4.6100	-6.491%	101	13,770	-95.662%
2026-06-03	5.4600	5.4600	4.6500	4.9300	-4.457%	508	13,774	-95.943%
2026-06-02	5.1200	5.2100	4.9000	5.1600	+9.787%	10,078	14,691	-96.124%
2026-06-01	4.1800	4.9000	4.1800	4.7000	+12.440%	609	14,700	-95.745%
2026-05-29	4.2600	4.4500	4.0300	4.1800	+5.823%	156	14,510	-95.215%
2026-05-28	3.4000	3.9800	3.3500	3.9500	+10.644%	250	14,498	-94.937%
2026-05-27	3.8400	3.8400	3.5700	3.5700	+0.281%	4	14,398	-94.398%
2026-05-26	2.9000	3.8000	2.8500	3.5600	+44.130%	253	14,405	-94.382%
2026-05-22	2.5200	2.6500	2.4200	2.4700	+25.381%	18	19,393	-91.903%
2026-05-21	2.0500	2.0500	1.9600	1.9700	-11.659%	4	19,394	-89.848%
2026-05-20	1.9700	2.2700	1.9700	2.2300	+19.892%	3,066	19,394	-91.031%
2026-05-19	1.6800	1.8600	1.4400	1.8600	+1.087%	42	19,398	-89.247%
2026-05-18	2.4100	2.4100	1.6500	1.8400	-23.967%	79	19,398	-89.130%
2026-05-15	2.6700	2.8500	2.4200	2.4200	-32.022%	229	19,398	-91.736%
2026-05-14	3.2500	3.8500	3.2300	3.5600	+27.599%	84	19,390	-94.382%
2026-05-13	2.2800	3.0100	2.2500	2.7900	+34.783%	3,129	16,471	-92.832%
2026-05-12	2.2400	2.3400	1.6800	2.0700	-19.455%	827	16,471	-90.338%
2026-05-11	2.6000	2.7500	2.4200	2.5700	+7.083%	692	16,471	-92.218%
2026-05-08	1.6600	2.4800	1.6600	2.4000	+65.517%	519	16,950	-91.667%
2026-05-07	1.6000	1.7700	1.4500	1.4500	-8.228%	314	17,229	-86.207%
2026-05-06	1.2000	1.5800	1.1500	1.5800	+56.436%	662	17,282	-87.342%
2026-05-05	0.8700	1.0100	0.8700	1.0100	+32.895%	473	17,237	-80.198%
2026-05-04	0.9000	0.9300	0.7600	0.7600	-13.636%	14	16,841	-73.684%
2026-05-01	0.7500	0.9000	0.7500	0.8800	+25.714%	91	16,883	-77.273%
2026-04-30	0.7900	0.7900	0.6200	0.7000	+12.903%	151	16,883	-71.429%
2026-04-29	0.6400	0.6500	0.6200	0.6200	+1.639%	111	16,891	-67.742%
2026-04-28	0.6100	0.6100	0.6100	0.6100	-16.438%	129	16,910	-67.213%
2026-04-27	0.7000	0.7300	0.6900	0.7300	-1.351%	72	16,890	-72.603%
2026-04-24	0.6100	0.7400	0.6100	0.7400	+37.037%	209	16,889	-72.973%
2026-04-23	0.5700	0.6100	0.5400	0.5400	-8.475%	212	16,885	-62.963%
2026-04-22	0.5500	0.5900	0.5500	0.5900	+11.321%	4	16,844	-66.102%
2026-04-21	0.6200	0.6200	0.5300	0.5300	0.000%	447	16,842	-62.264%
2026-04-20	0.5700	0.6000	0.5300	0.5300	-10.169%	43	16,819	-62.264%
2026-04-17	0.5000	0.6100	0.5000	0.5900	+37.209%	128	16,779	-66.102%
2026-04-16	0.4300	0.4300	0.4200	0.4300	+4.878%	80	16,664	-53.488%
2026-04-15	0.3500	0.4100	0.3500	0.4100	+70.833%	6	16,604	-51.220%
2026-04-14	0.2800	0.2800	0.2400	0.2400	+33.333%	80	16,601	-16.667%
2026-04-13	0.2000	0.2300	0.1800	0.1800	+5.882%	22	16,601	+11.111%
2026-04-10	0.2000	0.2000	0.1700	0.1700	-5.556%	195	16,601	+17.647%
2026-04-09	0.1800	0.1800	0.1800	0.1800	+63.636%	1	16,603	+11.111%
2026-04-07	0.1200	0.1300	0.1100	0.1100	-15.385%	564	16,603	+81.818%
2026-04-06	0.1300	0.1400	0.1200	0.1300	-51.852%	679	16,088	+53.846%
2026-04-02	0.1700	0.2700	0.1700	0.2700	+92.857%	2	15,493	-25.926%
2026-03-31	0.1400	0.1400	0.1400	0.1400	+16.667%	49	15,493	+42.857%
2026-03-30	0.1400	0.1500	0.1200	0.1200	-14.286%	18	15,542	+66.667%
2026-03-27	0.1500	0.1500	0.1400	0.1400	+16.667%	13	15,540	+42.857%
2026-03-26	0.1300	0.1300	0.1200	0.1200	-36.842%	3	15,540	+66.667%
2026-03-19	0.1900	0.1900	0.1900	0.1900	0.000%	1	15,537	+5.263%
2026-03-18	0.2000	0.2000	0.1900	0.1900	-20.833%	60	15,536	+5.263%
2026-03-16	0.2400	0.2400	0.2400	0.2400	-27.273%	10	15,479	-16.667%
2026-03-13	0.3300	0.3300	0.3300	0.3300	+22.222%	1	15,489	-39.394%
2026-03-12	0.2700	0.2700	0.2700	0.2700	-18.182%	10	15,490	-25.926%
2026-03-10	0.3300	0.3300	0.3300	0.3300	-54.167%	6	15,480	-39.394%
2026-03-09	0.5000	0.7200	0.5000	0.7200	+188.000%	4	15,480	-72.222%
2026-03-06	0.2500	0.2500	0.2500	0.2500	-21.875%	1	15,483	-20.000%
2026-03-04	0.3000	0.3200	0.3000	0.3200	+6.667%	8	15,482	-37.500%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-26.829%	2	15,482	-33.333%
2026-02-26	0.3200	0.4100	0.3100	0.4100	+20.588%	52	15,481	-51.220%
2026-02-25	0.3400	0.3400	0.3400	0.3400	-8.108%	4	15,453	-41.176%
2026-02-20	0.3400	0.3700	0.3400	0.3700	-27.451%	11	15,453	-45.946%
2026-02-13	0.3200	0.5100	0.3200	0.5100	+18.605%	26	15,453	-60.784%
2026-02-10	0.4300	0.4300	0.4300	0.4300	0.000%	10	15,453	-53.488%
2026-02-09	0.4300	0.4300	0.4300	0.4300	-4.444%	2	15,453	-53.488%
2026-02-06	0.3700	0.4500	0.3700	0.4500	+9.756%	115	15,453	-55.556%
2026-02-05	0.4100	0.4100	0.4100	0.4100	-12.766%	1	15,453	-51.220%
2026-02-04	0.5000	0.5000	0.4700	0.4700	-11.321%	2	15,453	-57.447%
2026-02-03	0.5300	0.5300	0.5300	0.5300	-8.621%	10	15,454	-62.264%
2026-02-02	0.5800	0.5800	0.5800	0.5800	0.000%	1	15,454	-65.517%
2026-01-30	0.6600	0.9000	0.4100	0.5800	-19.444%	66	15,454	-65.517%
2026-01-28	0.7200	0.7200	0.7200	0.7200	+5.882%	2	15,460	-72.222%
2026-01-27	0.6000	0.6800	0.6000	0.6800	+17.241%	13	15,460	-70.588%
2026-01-26	0.5300	0.5900	0.5300	0.5800	+16.000%	7	15,454	-65.517%
2026-01-20	0.5000	0.5000	0.5000	0.5000	-19.355%	10	15,448	-60.000%
2026-01-16	0.6000	0.6200	0.6000	0.6200	0.000%	2	15,447	-67.742%
2026-01-15	0.6200	0.6200	0.6200	0.6200	+5.085%	3	15,447	-67.742%
2026-01-14	0.6400	0.6400	0.5900	0.5900	-20.270%	116	15,444	-66.102%
2026-01-12	0.7400	0.7400	0.7400	0.7400	+15.625%	2	15,444	-72.973%
2026-01-09	0.7200	0.7200	0.6400	0.6400	-3.030%	4	15,442	-68.750%
2026-01-06	0.7000	0.7900	0.6600	0.6600	+8.197%	6	15,445	-69.697%
2026-01-05	0.6400	0.7500	0.6100	0.6100	+1.667%	8	15,436	-67.213%
2026-01-02	0.6700	0.6700	0.5900	0.6000	-3.226%	8	15,436	-66.667%
2025-12-31	0.6700	0.7800	0.6200	0.6200	-3.125%	120	15,336	-67.742%
2025-12-29	0.7500	0.7500	0.6400	0.6400	-23.810%	2	15,336	-68.750%
2025-12-26	0.7300	0.8500	0.6500	0.8400	+18.310%	24	15,336	-76.190%
2025-12-24	0.4600	0.8400	0.4600	0.7100	-4.054%	9	15,334	-71.831%
2025-12-23	0.8200	0.8200	0.6900	0.7400	+2.778%	9	15,334	-72.973%
2025-12-22	0.7500	0.7500	0.7200	0.7200	-4.000%	7	15,334	-72.222%
2025-12-19	0.7200	0.7700	0.5700	0.7500	+8.696%	5	15,331	-73.333%
2025-12-17	0.7400	0.7800	0.6900	0.6900	-13.750%	11	15,328	-71.014%
2025-12-16	0.8600	0.8600	0.8000	0.8000	-10.112%	22	15,318	-75.000%
2025-12-15	0.8900	0.8900	0.8900	0.8900	-1.111%	120	15,311	-77.528%
2025-12-12	1.0300	1.0300	0.9000	0.9000	-18.182%	16	15,311	-77.778%
2025-12-11	1.1100	1.1100	1.0200	1.1000	-8.333%	14	15,295	-81.818%
2025-12-10	1.1400	1.2000	1.1400	1.2000	-1.639%	33	15,295	-83.333%
2025-12-09	1.2200	1.2200	1.2200	1.2200	-5.426%	1	15,294	-83.607%
2025-12-08	1.2900	1.2900	1.2900	1.2900	+2.381%	1	15,293	-84.496%
2025-12-05	1.2300	1.2600	1.2200	1.2600	+2.439%	12	15,293	-84.127%
2025-12-04	1.2300	1.2300	1.2300	1.2300	+4.237%	10	15,290	-83.740%
2025-12-01	1.0800	1.1800	1.0800	1.1800	+31.111%	12	15,290	-83.051%
2025-11-28	0.9000	0.9000	0.9000	0.9000	-23.729%	3	15,284	-77.778%
2025-11-26	1.0400	1.2000	1.0400	1.1800	+7.273%	15,042	281	-83.051%
2025-11-25	0.9400	1.1000	0.9400	1.1000	+13.402%	21	281	-81.818%
2025-11-21	1.0000	1.0500	0.9700	0.9700	-11.818%	36	262	-79.381%
2025-11-20	1.1700	1.1700	1.0500	1.1000	+4.762%	95	237	-81.818%
2025-11-19	1.0500	1.0500	1.0500	1.0500	-11.765%	2	214	-80.952%
2025-11-18	1.1600	1.1900	1.1100	1.1900	+3.478%	11	212	-83.193%
2025-11-17	1.2400	1.2400	1.1500	1.1500	-14.179%	38	206	-82.609%
2025-11-14	1.2400	1.4700	1.2400	1.3400	-3.597%	212	175	-85.075%
2025-11-13	1.7100	1.7100	1.3900	1.3900	-21.023%	111	153	-85.612%
2025-11-12	1.7500	1.7600	1.7500	1.7600	+2.924%	12	41	-88.636%
2025-11-11	1.7100	1.7900	1.6000	1.7100	+6.211%	19	41	-88.304%
2025-11-10	1.6000	1.6200	1.5900	1.6100	-12.022%	7	33	-87.578%
2025-11-05	1.7800	1.8300	1.7800	1.8300	+10.241%	2	29	-89.071%
2025-11-04	1.8000	1.9000	1.6600	1.6600	0.000%	27	27	-87.952%