Dark

QQQ20261218C410
QQQ Dec 18 2026 410.00 Call (QQQ261218C00410000)
option OPRA

EOD

Aug 6, 2026

311.11-3.382%(-10.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	311.1100	311.1100	311.1100	311.1100	-3.382%	1	126	0.000%
2026-08-04	312.7300	322.0000	312.7300	322.0000	+10.699%	4	126	-3.382%
2026-07-17	290.8800	290.8800	290.8800	290.8800	-10.942%	1	129	+6.955%
2026-06-05	326.4600	326.6200	326.4600	326.6200	-1.039%	2	128	-4.749%
2026-05-27	330.0500	330.0500	330.0500	330.0500	+8.057%	1	126	-5.739%
2026-05-19	305.4400	305.4400	305.4400	305.4400	+7.792%	2	125	+1.856%
2026-05-05	283.3600	283.3600	283.3600	283.3600	+8.021%	2	127	+9.793%
2026-04-29	262.3200	262.3200	262.3200	262.3200	-1.620%	1	126	+18.599%
2026-04-27	266.6400	266.6400	266.6400	266.6400	+4.832%	2	127	+16.678%
2026-04-23	254.3500	254.3500	254.3500	254.3500	+0.534%	1	125	+22.316%
2026-04-17	253.0000	253.0000	253.0000	253.0000	+22.977%	1	125	+22.968%
2026-03-12	205.7300	205.7300	205.7300	205.7300	-5.559%	2	126	+51.222%
2026-03-04	217.8400	217.8400	217.8400	217.8400	+4.731%	1	128	+42.816%
2026-03-03	208.0000	208.0000	208.0000	208.0000	-11.651%	1	127	+49.572%
2026-01-12	235.4300	235.4300	235.4300	235.4300	+3.943%	1	126	+32.145%
2026-01-06	226.5000	226.5000	226.5000	226.5000	+6.850%	6	127	+37.355%
2025-12-17	211.9800	211.9800	211.9800	211.9800	+6.839%	2	133	+46.764%
2025-11-21	198.4100	198.4100	198.4100	198.4100	-5.564%	1	131	+56.802%
2025-11-18	210.1000	210.1000	210.1000	210.1000	-5.785%	1	131	+48.077%
2025-11-14	201.2300	224.3100	201.2300	223.0000	-5.187%	22	132	+39.511%
2025-11-11	235.2000	235.2000	235.2000	235.2000	-3.142%	1	122	+32.275%
2025-10-31	242.8300	242.8300	242.8300	242.8300	+0.074%	1	123	+28.118%
2025-10-28	242.6500	242.6500	242.6500	242.6500	+7.715%	1	124	+28.213%
2025-10-21	225.8500	225.8500	225.2700	225.2700	+2.363%	4	125	+38.105%
2025-10-02	220.0700	220.0700	220.0700	220.0700	+4.358%	1	127	+41.369%
2025-09-24	210.8800	210.8800	210.8800	210.8800	-2.053%	1	128	+47.529%
2025-09-22	215.3000	215.3000	215.3000	215.3000	+0.942%	1	128	+44.501%
2025-09-19	213.2900	213.2900	213.2900	213.2900	+2.934%	1	128	+45.862%
2025-09-16	207.2100	207.2100	207.2100	207.2100	+0.984%	1	129	+50.142%
2025-09-15	205.1900	205.1900	205.1900	205.1900	+4.657%	1	128	+51.620%
2025-09-10	196.0600	196.0600	196.0600	196.0600	+5.482%	1	129	+58.681%
2025-09-03	185.5300	185.8700	185.5300	185.8700	-1.776%	4	129	+67.380%
2025-08-27	189.2300	189.2300	189.2300	189.2300	-0.431%	2	129	+64.408%
2025-08-22	190.0500	190.0500	190.0500	190.0500	-4.382%	1	129	+63.699%
2025-08-12	197.3900	198.7600	197.3900	198.7600	+3.198%	5	129	+56.525%
2025-08-08	192.4000	192.6000	192.4000	192.6000	+2.567%	6	133	+61.532%
2025-08-07	187.8200	187.8200	187.7800	187.7800	+2.747%	2	133	+65.678%
2025-08-06	181.5600	182.9000	181.4700	182.7600	+1.252%	4	132	+70.229%
2025-08-05	180.4700	180.5000	180.4700	180.5000	-5.926%	2	131	+72.360%
2025-07-31	191.8700	191.8700	191.8700	191.8700	+3.417%	1	131	+62.146%
2025-07-21	185.5300	185.5300	185.5300	185.5300	+2.787%	1	131	+67.687%
2025-07-17	180.5000	180.5000	180.5000	180.5000	+1.903%	1	130	+72.360%
2025-07-16	177.1300	177.1300	177.1300	177.1300	+1.945%	4	131	+75.639%
2025-06-30	173.7500	173.7500	173.7500	173.7500	+12.613%	6	131	+79.056%
2025-06-20	154.2900	154.2900	154.2900	154.2900	-1.261%	2	131	+101.640%
2025-06-17	156.2600	156.2600	156.2600	156.2600	+7.027%	2	130	+99.098%
2025-05-30	146.0000	146.0000	146.0000	146.0000	-2.361%	2	128	+113.089%
2025-05-27	149.5300	149.5300	149.5300	149.5300	+1.212%	2	129	+108.059%
2025-05-14	147.7400	147.7400	147.7400	147.7400	+8.481%	4	129	+110.579%
2025-05-12	136.1900	136.1900	136.1900	136.1900	+16.412%	5	125	+128.438%
2025-05-07	117.5000	117.5000	116.9900	116.9900	+13.660%	21	125	+165.929%
2025-04-30	102.9300	102.9300	102.9300	102.9300	-2.167%	1	107	+202.254%
2025-04-25	106.5100	106.5100	105.2100	105.2100	+15.072%	8	108	+195.704%
2025-04-17	91.3700	91.4300	91.3700	91.4300	-9.565%	2	109	+240.271%
2025-04-15	101.1000	101.1000	101.1000	101.1000	-0.979%	1	109	+207.725%
2025-04-14	101.7200	102.1000	98.7000	102.1000	+7.474%	10	110	+204.711%
2025-04-11	95.0000	95.0000	95.0000	95.0000	+3.486%	6	113	+227.484%
2025-04-10	94.2000	94.2000	91.8000	91.8000	-9.046%	4	116	+238.900%
2025-04-09	100.9300	100.9300	100.9300	100.9300	+51.274%	1	112	+208.243%
2025-04-08	83.0000	83.0000	66.7200	66.7200	-9.728%	3	113	+366.292%
2025-04-07	64.9500	76.2200	64.9500	73.9100	-0.054%	72	112	+320.931%
2025-04-04	77.3100	77.3100	73.9500	73.9500	-35.000%	16	112	+320.703%
2025-03-28	113.7700	113.7700	113.7700	113.7700	-0.759%	8	104	+173.455%
2025-03-21	114.6400	114.6400	114.6400	114.6400	+2.687%	2	104	+171.380%
2025-03-18	111.6400	111.6400	111.6400	111.6400	-6.780%	1	104	+178.673%
2025-03-17	117.6800	119.7600	114.2000	119.7600	+2.957%	10	105	+159.778%
2025-03-14	116.3200	116.3200	116.3200	116.3200	-11.738%	4	107	+167.460%
2025-03-05	131.7900	131.7900	131.7900	131.7900	-1.583%	1	105	+136.065%
2025-03-04	133.9100	133.9100	133.9100	133.9100	-2.391%	1	104	+132.328%
2025-03-03	137.1900	137.1900	137.1900	137.1900	+0.942%	1	104	+126.773%
2025-02-28	135.9100	135.9100	135.9100	135.9100	-12.401%	4	103	+128.909%
2025-02-24	155.1500	155.1500	155.1500	155.1500	-5.672%	1	105	+100.522%
2025-02-21	164.4800	164.4800	164.4800	164.4800	-3.196%	2	106	+89.148%
2025-02-14	169.9100	169.9100	169.9100	169.9100	+0.789%	2	107	+83.103%
2025-02-13	168.5800	168.5800	168.5800	168.5800	+9.517%	1	107	+84.547%
2025-02-03	153.9300	153.9300	153.9300	153.9300	-6.089%	2	108	+102.111%
2025-01-31	163.9100	163.9100	163.9100	163.9100	-2.143%	10	106	+89.805%
2025-01-24	167.5000	167.5000	167.5000	167.5000	+1.233%	4	111	+85.737%
2025-01-23	165.1400	165.4600	165.1400	165.4600	+8.513%	3	111	+88.027%
2025-01-07	152.4800	152.4800	152.4800	152.4800	+1.993%	1	108	+104.033%
2024-12-31	149.5000	149.5000	149.5000	149.5000	-3.859%	1	107	+108.100%
2024-12-30	152.2300	155.5000	152.2300	155.5000	-6.735%	11	107	+100.071%
2024-12-24	166.7300	166.7300	166.7300	166.7300	+5.860%	1	113	+86.595%
2024-12-23	157.5000	157.5000	157.5000	157.5000	-8.510%	1	113	+97.530%
2024-12-18	172.1500	172.1500	172.1500	172.1500	+4.188%	1	114	+80.720%
2024-12-13	165.2300	165.2300	165.2300	165.2300	+0.621%	2	114	+88.289%
2024-12-12	165.0700	165.5900	164.2100	164.2100	-1.180%	4	114	+89.459%
2024-12-11	166.1700	166.1700	166.1700	166.1700	+4.747%	5	115	+87.224%
2024-12-10	158.6400	158.6400	158.6400	158.6400	+7.757%	2	115	+96.111%
2024-11-25	147.2200	147.2200	147.2200	147.2200	+5.595%	2	115	+111.323%
2024-11-15	139.4200	139.4200	139.4200	139.4200	-6.823%	2	117	+123.146%
2024-11-14	149.6300	149.6300	149.6300	149.6300	-0.710%	1	118	+107.920%
2024-11-12	150.7000	150.7000	150.7000	150.7000	-0.757%	1	117	+106.443%
2024-11-08	151.8500	151.8500	151.8500	151.8500	+2.077%	2	117	+104.880%
2024-11-07	148.7600	148.7600	148.7600	148.7600	+4.232%	1	117	+109.136%
2024-11-06	142.7200	142.7200	142.7200	142.7200	+10.696%	4	116	+117.986%
2024-10-31	128.9300	128.9300	128.9300	128.9300	-8.378%	1	112	+141.301%
2024-10-29	140.5500	140.7200	140.5500	140.7200	+0.514%	2	113	+121.084%
2024-10-25	138.7500	140.0000	138.7500	140.0000	+8.267%	4	115	+122.221%
2024-10-23	129.3100	129.3100	129.3100	129.3100	-4.427%	1	116	+140.592%
2024-10-21	135.3000	135.3000	135.3000	135.3000	+0.378%	1	116	+129.941%
2024-10-17	134.7900	134.7900	134.7900	134.7900	-1.992%	1	116	+130.811%
2024-10-14	137.7000	137.7000	137.3500	137.5300	+3.019%	8	116	+126.212%
2024-10-09	132.9900	133.5000	132.9900	133.5000	+3.296%	4	110	+133.041%
2024-10-04	129.2400	129.2400	129.2400	129.2400	+4.538%	2	110	+140.723%
2024-10-02	123.6300	123.6300	123.6300	123.6300	+0.594%	2	109	+151.646%
2024-10-01	123.2500	123.2500	122.9000	122.9000	-7.469%	2	109	+153.141%
2024-09-26	132.8200	132.8200	132.8200	132.8200	+7.984%	1	107	+134.234%
2024-09-24	123.0000	123.0000	123.0000	123.0000	+9.821%	1	107	+152.935%
2024-09-12	112.0000	112.0000	112.0000	112.0000	+1.357%	1	108	+177.777%
2024-09-11	103.0000	110.5000	103.0000	110.5000	+7.448%	2	109	+181.548%
2024-09-10	103.5000	103.5000	102.8400	102.8400	+1.691%	3	109	+202.518%
2024-09-09	101.8600	101.8600	101.0000	101.1300	+0.627%	5	106	+207.634%
2024-09-06	100.5000	100.5000	100.5000	100.5000	-6.659%	2	101	+209.562%
2024-09-04	107.6700	107.6700	107.6700	107.6700	-7.974%	1	100	+188.948%
2024-08-28	116.0500	117.0000	116.0500	117.0000	-2.864%	2	99	+165.906%
2024-08-27	119.5400	120.9900	119.1400	120.4500	-2.033%	23	99	+158.290%
2024-08-23	122.9500	122.9500	122.9500	122.9500	+0.944%	2	78	+153.038%
2024-08-22	127.8800	127.8800	121.8000	121.8000	-2.979%	3	79	+155.427%
2024-08-21	125.5400	125.5400	125.5400	125.5400	+4.879%	1	78	+147.817%
2024-08-15	119.7000	119.7000	119.7000	119.7000	+17.803%	3	77	+159.908%
2024-08-12	101.6100	101.6100	101.6100	101.6100	+2.357%	1	74	+206.180%
2024-08-08	98.3200	99.2700	98.3200	99.2700	+2.870%	3	74	+213.398%
2024-08-07	96.5000	96.5000	96.5000	96.5000	-2.466%	9	74	+222.394%
2024-08-06	98.9400	98.9400	98.9400	98.9400	+3.063%	1	74	+214.443%
2024-08-05	93.0000	96.7400	93.0000	96.0000	-21.311%	8	74	+224.073%
2024-07-31	122.0000	122.0000	122.0000	122.0000	+10.909%	1	66	+155.008%
2024-07-30	110.0000	110.0000	110.0000	110.0000	-6.055%	1	65	+182.827%
2024-07-29	117.0900	117.0900	117.0900	117.0900	+1.817%	1	64	+165.702%
2024-07-25	115.0000	115.0000	115.0000	115.0000	-13.423%	1	63	+170.530%
2024-07-23	132.8300	132.8300	132.8300	132.8300	+1.575%	1	63	+134.217%
2024-07-22	130.7700	130.7700	130.7700	130.7700	+4.191%	6	63	+137.906%
2024-07-19	125.5100	125.5100	125.5100	125.5100	-6.406%	1	63	+147.877%
2024-07-17	134.1000	134.1000	134.1000	134.1000	-5.696%	2	63	+131.999%
2024-07-16	142.2000	142.2000	142.2000	142.2000	-3.436%	1	61	+118.783%
2024-07-10	147.2600	147.2600	147.2600	147.2600	+0.348%	1	60	+111.266%
2024-07-09	146.4700	146.7500	146.4700	146.7500	+1.557%	2	61	+112.000%
2024-07-08	144.5000	144.5000	144.5000	144.5000	+0.132%	1	60	+115.301%
2024-07-05	143.1900	144.3100	143.1900	144.3100	+3.649%	2	59	+115.585%
2024-07-03	139.2300	139.2300	139.2300	139.2300	+4.167%	21	79	+123.450%
2024-06-28	133.6600	133.6600	133.6600	133.6600	+0.921%	42	79	+132.762%
2024-06-26	132.4400	132.4400	132.4400	132.4400	+2.270%	1	58	+134.906%
2024-06-25	129.5000	129.5000	129.5000	129.5000	-0.385%	1	59	+140.239%
2024-06-24	130.0000	130.0000	130.0000	130.0000	-2.985%	13	58	+139.315%
2024-06-18	135.3300	135.3300	134.0000	134.0000	+4.483%	2	55	+132.172%
2024-06-14	128.2500	128.2500	128.2500	128.2500	+1.753%	2	55	+142.581%
2024-06-12	126.0100	126.0400	126.0100	126.0400	+5.535%	2	54	+146.834%
2024-06-11	119.4300	119.4300	119.4300	119.4300	-0.475%	4	54	+160.496%
2024-06-10	120.0000	120.0000	120.0000	120.0000	+3.448%	5	52	+159.258%
2024-06-06	116.0000	116.0000	116.0000	116.0000	+10.476%	3	47	+168.198%
2024-05-31	105.0000	105.0000	105.0000	105.0000	-8.981%	4	50	+196.295%
2024-05-28	115.1000	115.3600	115.1000	115.3600	+0.313%	2	50	+169.686%
2024-05-23	115.0000	115.0000	115.0000	115.0000	+4.138%	1	48	+170.530%
2024-05-21	110.4300	110.4300	110.4300	110.4300	-1.402%	1	48	+181.726%
2024-05-20	112.0000	112.0000	112.0000	112.0000	+8.643%	4	48	+177.777%
2024-05-14	102.9600	103.0900	102.3400	103.0900	+1.989%	4	45	+201.785%
2024-05-07	101.0800	101.0800	101.0800	101.0800	+1.629%	1	45	+207.786%
2024-05-06	99.4600	99.4600	99.4600	99.4600	+2.536%	1	45	+212.799%
2024-05-03	95.3300	97.0000	95.3300	97.0000	+6.301%	40	46	+220.732%
2024-05-02	91.2500	91.2500	91.2500	91.2500	-5.195%	10	44	+240.942%
2024-04-29	97.3400	97.3400	96.2500	96.2500	-0.383%	5	36	+223.231%
2024-04-26	96.6200	96.6200	96.6200	96.6200	+4.578%	2	35	+221.993%
2024-04-24	96.0000	96.0000	92.3900	92.3900	+4.573%	6	34	+236.736%
2024-04-22	87.7900	88.3500	87.7900	88.3500	+1.552%	8	28	+252.134%
2024-04-19	88.5000	88.5000	86.0000	87.0000	-7.002%	12	33	+257.598%
2024-04-18	93.5500	93.5500	93.5500	93.5500	-10.803%	1	21	+232.560%
2024-04-12	104.8800	104.8800	104.8800	104.8800	+1.608%	2	20	+196.634%
2024-04-10	103.3400	103.3400	103.2200	103.2200	-4.249%	3	21	+201.405%
2024-04-04	107.8000	107.8000	107.8000	107.8000	+1.698%	2	23	+188.599%
2024-04-03	106.0000	106.0000	106.0000	106.0000	+3.526%	2	21	+193.500%
2024-04-02	102.3900	102.3900	102.3900	102.3900	-4.282%	1	21	+203.848%
2024-03-28	106.9700	106.9700	106.9700	106.9700	+1.567%	1	20	+190.839%
2024-03-27	105.3200	105.3200	105.3200	105.3200	-2.788%	1	20	+195.395%
2024-03-25	108.3400	108.3400	108.3400	108.3400	+1.470%	1	20	+187.161%
2024-03-22	106.7700	106.7700	106.7700	106.7700	+3.159%	2	19	+191.383%
2024-03-19	99.6200	103.5000	98.7500	103.5000	-0.366%	7	19	+200.589%
2024-03-18	103.9100	103.9100	103.8800	103.8800	+1.475%	2	13	+199.490%
2024-03-14	102.3700	102.3700	102.3700	102.3700	-0.370%	1	13	+203.907%
2024-03-13	102.7500	102.7500	102.7500	102.7500	-2.607%	1	13	+202.783%
2024-03-08	107.5000	107.5000	105.5000	105.5000	-0.472%	4	13	+194.891%
2024-03-07	106.0000	106.0000	106.0000	106.0000	+5.368%	2	13	+193.500%
2024-03-06	100.7600	100.7600	100.6000	100.6000	-3.045%	2	13	+209.254%
2024-03-01	103.7600	103.7600	103.7600	103.7600	+5.063%	2	13	+199.836%
2024-02-28	98.2900	98.7600	98.2900	98.7600	-2.218%	2	14	+215.016%
2024-02-26	101.0000	101.0000	101.0000	101.0000	-2.378%	1	14	+208.030%
2024-02-23	103.4600	103.4600	103.4600	103.4600	+2.011%	4	14	+200.706%
2024-02-22	101.4200	101.4200	101.4200	101.4200	+13.840%	1	12	+206.754%
2024-02-21	89.0000	89.0900	89.0000	89.0900	-2.099%	2	11	+249.209%
2024-02-20	91.0000	91.0000	91.0000	91.0000	-6.743%	1	13	+241.879%
2024-02-15	96.3900	97.6000	96.3900	97.5800	+5.151%	4	12	+218.826%
2024-02-13	92.8000	92.8000	92.8000	92.8000	-7.404%	5	9	+235.248%
2024-02-12	99.3500	101.8300	99.0300	100.2200	+8.136%	5	4	+210.427%
2024-02-07	92.6800	92.6800	92.6800	92.6800	+15.850%	1	1	+235.682%
2023-12-26	77.7000	80.0000	77.7000	80.0000	0.000%	3	3	+288.888%