Dark

QQQ20261218C390
QQQ Dec 18 2026 390.00 Call (QQQ261218C00390000)
option OPRA

EOD

Aug 3, 2026

314.95-11.349%(-40.32)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	314.9500	314.9500	314.9500	314.9500	-11.349%	16	106	0.000%
2026-06-30	355.2700	355.2700	355.2700	355.2700	+15.347%	1	122	-11.349%
2026-06-09	308.0000	308.0000	308.0000	308.0000	+14.337%	1	122	+2.256%
2026-04-17	269.3800	269.3800	269.3800	269.3800	+26.392%	1	123	+16.917%
2026-03-20	213.1300	213.1300	213.1300	213.1300	-9.866%	4	122	+47.774%
2026-03-04	236.4600	236.4600	236.4600	236.4600	+1.611%	1	122	+33.194%
2026-02-20	232.7100	232.7100	232.7100	232.7100	+1.620%	1	123	+35.340%
2026-02-19	229.0000	229.0000	229.0000	229.0000	-8.921%	1	122	+37.533%
2025-12-08	251.4300	251.4300	251.4300	251.4300	+0.459%	1	121	+25.263%
2025-12-02	250.2800	250.2800	250.2800	250.2800	+3.851%	1	120	+25.839%
2025-11-14	229.9800	241.0000	229.9800	241.0000	+0.639%	20	119	+30.685%
2025-11-07	235.6500	239.6700	235.6500	239.4700	-0.951%	3	109	+31.520%
2025-10-20	241.7700	241.7700	241.7700	241.7700	-0.449%	1	112	+30.268%
2025-10-08	239.0000	242.8600	239.0000	242.8600	+19.618%	2	112	+29.684%
2025-09-03	203.0300	203.0300	203.0300	203.0300	-4.199%	1	114	+55.125%
2025-08-28	211.9300	211.9300	211.9300	211.9300	+2.061%	1	114	+48.610%
2025-08-19	207.6500	207.6500	207.6500	207.6500	-2.599%	1	115	+51.673%
2025-08-15	213.1900	213.1900	213.1900	213.1900	-1.090%	1	116	+47.732%
2025-08-12	215.5400	215.5400	215.5400	215.5400	+5.373%	2	117	+46.121%
2025-07-29	204.5500	204.5500	204.5500	204.5500	+1.217%	1	118	+53.972%
2025-07-21	202.0900	202.0900	202.0900	202.0900	+10.083%	3	117	+55.846%
2025-06-25	183.5800	183.5800	183.5800	183.5800	+6.851%	10	118	+71.560%
2025-06-06	171.8100	171.8100	171.8100	171.8100	+3.687%	2	118	+83.313%
2025-05-16	165.7000	165.7000	165.7000	165.7000	+24.774%	2	118	+90.072%
2025-05-01	131.7500	132.8000	131.7500	132.8000	+5.481%	4	118	+137.161%
2025-04-29	125.9000	125.9000	125.9000	125.9000	+2.826%	2	122	+150.159%
2025-04-28	122.4400	122.4400	122.4400	122.4400	+21.300%	1	124	+157.228%
2025-04-22	100.4100	100.9400	100.3800	100.9400	+10.680%	76	123	+212.017%
2025-04-21	91.2000	91.2000	91.2000	91.2000	-11.705%	1	87	+245.340%
2025-04-17	103.2900	103.2900	103.2900	103.2900	+0.574%	1	87	+204.918%
2025-04-16	103.2500	103.2500	102.7000	102.7000	-10.696%	18	87	+206.670%
2025-04-14	115.0000	115.0000	115.0000	115.0000	+10.344%	1	78	+173.870%
2025-04-11	104.2200	104.2200	104.2200	104.2200	-11.490%	2	79	+202.197%
2025-04-09	104.0000	117.7500	104.0000	117.7500	+50.710%	8	79	+167.473%
2025-04-08	92.0000	92.0000	78.1300	78.1300	-12.135%	4	85	+303.110%
2025-04-07	75.0000	91.1400	73.7500	88.9200	-1.200%	24	83	+254.195%
2025-04-04	91.0000	91.9500	90.0000	90.0000	-31.298%	22	67	+249.944%
2025-04-02	131.0000	131.0000	131.0000	131.0000	+12.785%	1	59	+140.420%
2025-03-31	116.1500	116.1500	116.1500	116.1500	-7.774%	1	59	+171.158%
2025-03-18	125.9400	125.9400	125.9400	125.9400	-2.023%	1	58	+150.079%
2025-03-11	128.5400	128.5400	128.5400	128.5400	+0.816%	1	57	+145.021%
2025-03-10	128.7500	128.7500	127.5000	127.5000	-8.929%	4	57	+147.020%
2025-03-06	140.0000	140.0000	140.0000	140.0000	-6.015%	6	55	+124.964%
2025-03-04	142.2300	148.9600	142.2300	148.9600	-2.225%	3	55	+111.433%
2025-02-28	152.4600	152.4600	152.3500	152.3500	-7.560%	4	55	+106.728%
2025-02-25	161.1000	164.8100	161.1000	164.8100	-5.396%	3	55	+91.099%
2025-02-24	174.2100	174.2100	174.2100	174.2100	-0.400%	2	55	+80.788%
2025-02-21	175.8600	175.8600	174.9100	174.9100	-6.844%	4	55	+80.064%
2025-02-19	187.7600	187.7600	187.7600	187.7600	+6.019%	1	53	+67.741%
2025-02-06	177.1000	177.1000	177.1000	177.1000	-2.922%	1	54	+77.837%
2025-01-22	182.4300	182.4300	182.4300	182.4300	+9.200%	1	55	+72.642%
2025-01-08	167.1300	167.1300	167.0600	167.0600	+1.046%	2	55	+88.525%
2024-12-31	165.3300	165.3300	165.3300	165.3300	-4.654%	1	55	+90.498%
2024-12-27	173.4000	173.4000	173.4000	173.4000	-4.584%	2	55	+81.632%
2024-12-26	181.7300	181.7300	181.7300	181.7300	+0.748%	1	55	+73.307%
2024-12-13	180.3800	180.3800	180.3800	180.3800	-0.480%	2	55	+74.604%
2024-12-11	181.2500	181.2500	181.2500	181.2500	+2.234%	1	56	+73.766%
2024-12-06	177.2900	177.2900	177.2900	177.2900	+2.237%	2	55	+77.647%
2024-12-05	175.3800	175.3800	173.4100	173.4100	+0.237%	9	55	+81.622%
2024-12-04	173.0000	173.0000	173.0000	173.0000	+3.099%	4	50	+82.052%
2024-12-03	167.8000	167.8000	167.8000	167.8000	+4.679%	1	50	+87.694%
2024-11-25	160.3000	160.3000	160.3000	160.3000	+0.087%	3	49	+96.475%
2024-11-22	159.3400	160.2200	159.3300	160.1600	+1.137%	52	49	+96.647%
2024-11-21	158.3600	158.3600	158.3600	158.3600	-5.174%	1	70	+98.882%
2024-11-11	165.5000	167.0000	165.5000	167.0000	+6.025%	3	70	+88.593%
2024-11-06	157.5100	157.5100	157.5100	157.5100	+5.112%	4	73	+99.956%
2024-10-23	149.8500	149.8500	149.8500	149.8500	+0.007%	1	73	+110.177%
2024-10-17	149.8400	149.8400	149.8400	149.8400	+3.381%	1	73	+110.191%
2024-10-15	144.9400	144.9400	144.9400	144.9400	-0.726%	1	74	+117.297%
2024-10-08	146.0000	146.0000	146.0000	146.0000	+1.714%	1	75	+115.719%
2024-10-07	143.5400	143.5400	143.5400	143.5400	+2.222%	1	76	+119.416%
2024-10-03	140.4200	140.4200	140.4200	140.4200	+0.379%	1	76	+124.291%
2024-10-02	137.5000	139.8900	137.5000	139.8900	+4.279%	3	76	+125.141%
2024-10-01	135.0600	135.0600	134.1500	134.1500	-4.383%	2	77	+134.775%
2024-09-30	140.9100	140.9100	140.3000	140.3000	-0.848%	4	75	+124.483%
2024-09-25	141.5000	141.5000	141.5000	141.5000	+0.834%	1	79	+122.580%
2024-09-24	140.3300	140.3300	140.3300	140.3300	+7.138%	1	79	+124.435%
2024-09-18	130.9800	130.9800	130.9800	130.9800	-0.395%	1	80	+140.457%
2024-09-13	131.5000	131.5000	131.5000	131.5000	+3.543%	2	80	+139.506%
2024-09-12	126.0000	127.0000	126.0000	127.0000	+4.985%	7	80	+147.992%
2024-09-11	120.9700	120.9700	120.9700	120.9700	+4.159%	1	73	+160.354%
2024-09-10	116.1400	116.1400	116.1400	116.1400	+1.000%	1	73	+171.181%
2024-09-09	114.9900	114.9900	114.9900	114.9900	+2.670%	1	72	+173.893%
2024-09-06	112.2400	112.2400	111.3900	112.0000	-6.433%	22	71	+181.205%
2024-09-05	119.7000	119.7000	119.7000	119.7000	-4.240%	1	60	+163.116%
2024-09-03	125.0000	125.0000	125.0000	125.0000	-6.751%	1	59	+151.960%
2024-08-19	134.0500	134.0500	134.0500	134.0500	+8.499%	1	58	+134.950%
2024-08-13	123.5500	123.5500	123.5500	123.5500	+6.052%	4	58	+154.917%
2024-08-12	115.2700	116.5000	115.2700	116.5000	+2.319%	3	54	+170.343%
2024-08-08	113.8900	113.9300	113.8600	113.8600	+2.438%	10	51	+176.612%
2024-08-07	112.0000	112.0000	111.1500	111.1500	-1.958%	2	41	+183.356%
2024-08-06	113.3700	113.3700	113.3700	113.3700	+7.971%	2	39	+177.807%
2024-08-05	106.0000	108.3100	105.0000	105.0000	-7.951%	5	39	+199.952%
2024-08-02	114.0700	114.0700	114.0700	114.0700	-16.859%	1	36	+176.102%
2024-08-01	137.2000	137.2000	137.2000	137.2000	+5.336%	1	36	+129.555%
2024-07-29	130.2500	130.2500	130.2500	130.2500	+0.579%	1	35	+141.804%
2024-07-24	129.4000	129.5000	129.4000	129.5000	-19.007%	3	36	+143.205%
2024-07-15	159.8900	159.8900	159.8900	159.8900	+2.995%	1	36	+96.979%
2024-07-12	155.2400	155.2400	155.2400	155.2400	+0.609%	2	37	+102.879%
2024-07-11	154.3000	154.3000	154.3000	154.3000	-6.132%	1	38	+104.115%
2024-07-10	162.4000	164.3800	162.4000	164.3800	+2.661%	2	37	+91.599%
2024-07-08	160.1200	160.1200	160.1200	160.1200	+3.303%	1	35	+96.696%
2024-07-03	152.3700	155.0000	152.3700	155.0000	+4.907%	2	35	+103.194%
2024-06-28	147.7500	147.7500	147.7500	147.7500	+2.604%	8	35	+113.164%
2024-06-24	144.0000	144.0000	144.0000	144.0000	-1.065%	1	31	+118.715%
2024-06-17	145.5500	145.5500	145.5500	145.5500	+10.416%	2	30	+116.386%
2024-06-06	131.8200	131.8200	131.8200	131.8200	+3.388%	2	28	+138.924%
2024-06-05	127.5000	127.5000	127.5000	127.5000	0.000%	2	28	+147.020%
2024-05-29	127.5000	127.5000	127.5000	127.5000	+3.878%	1	29	+147.020%
2024-05-17	122.7400	122.7400	122.7400	122.7400	+5.975%	2	28	+156.599%
2024-05-14	115.8200	115.8200	115.8200	115.8200	+1.427%	1	27	+171.931%
2024-05-07	114.1900	114.1900	114.1900	114.1900	+4.887%	1	26	+175.812%
2024-05-03	108.8400	108.9900	108.8400	108.8700	+4.743%	8	27	+189.290%
2024-04-19	103.3600	103.9400	103.3600	103.9400	-1.943%	4	26	+203.011%
2024-04-18	106.0000	106.0000	106.0000	106.0000	-11.445%	1	26	+197.123%
2024-04-11	119.7000	119.7000	119.7000	119.7000	-1.066%	2	26	+163.116%
2024-04-04	120.9900	120.9900	120.9900	120.9900	+0.682%	2	26	+160.311%
2024-04-03	120.1700	120.1700	120.1700	120.1700	+2.832%	2	28	+162.087%
2024-04-02	117.9300	117.9300	116.8600	116.8600	-4.213%	5	30	+169.511%
2024-03-26	122.0000	122.0000	122.0000	122.0000	+1.760%	1	25	+158.156%
2024-03-22	119.9200	119.9200	119.8900	119.8900	-3.664%	4	25	+162.699%
2024-03-21	124.4500	124.4500	124.4500	124.4500	+8.453%	1	25	+153.074%
2024-03-20	114.7500	114.7500	114.7500	114.7500	-0.330%	2	26	+174.466%
2024-03-18	116.0000	116.0000	115.1300	115.1300	+1.436%	4	24	+173.560%
2024-03-15	112.0000	113.5000	112.0000	113.5000	-3.503%	4	19	+177.489%
2024-03-08	117.6200	117.6200	117.6200	117.6200	+3.813%	4	19	+167.769%
2024-03-06	113.8800	113.8800	113.3000	113.3000	-4.218%	2	17	+177.979%
2024-03-04	118.2900	118.2900	118.2900	118.2900	-0.830%	1	15	+166.252%
2024-03-01	119.2800	119.2800	119.2800	119.2800	+6.405%	20	14	+164.043%
2024-02-22	112.1000	112.1000	112.1000	112.1000	+2.948%	1	4	+180.955%
2024-02-14	108.8900	108.8900	108.8900	108.8900	+19.005%	3	3	+189.237%
2023-12-26	91.5000	91.5000	91.5000	91.5000	0.000%	1	1	+244.208%