Dark

QQQ20261218C420
QQQ Dec 18 2026 420.00 Call (QQQ261218C00420000)
option OPRA

EOD

Aug 3, 2026

288.91-12.409%(-40.93)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	288.9100	288.9100	288.9100	288.9100	-12.409%	10	171	0.000%
2026-06-18	329.8400	329.8400	329.8400	329.8400	+2.489%	2	184	-12.409%
2026-06-17	321.8300	321.8300	321.8300	321.8300	+3.622%	4	184	-10.229%
2026-06-12	310.5800	310.5800	310.5800	310.5800	-3.306%	1	184	-6.977%
2026-05-26	319.0300	321.2000	319.0300	321.2000	+6.203%	2	184	-10.053%
2026-05-15	302.6500	302.6500	302.4400	302.4400	+2.390%	7	186	-4.474%
2026-05-12	295.3800	295.3800	295.3800	295.3800	+5.117%	22	186	-2.190%
2026-05-06	281.0000	281.0000	281.0000	281.0000	+70.987%	5	167	+2.815%
2026-03-30	164.3400	164.3400	164.3400	164.3400	-9.270%	1	167	+75.800%
2026-03-26	181.1300	181.1300	181.1300	181.1300	-1.151%	1	167	+59.504%
2026-03-24	183.2400	183.2400	183.2400	183.2400	-12.539%	10	168	+57.668%
2026-03-04	209.5100	209.5100	209.5100	209.5100	+5.250%	37	168	+37.898%
2026-02-12	199.0600	199.0600	199.0600	199.0600	-10.659%	1	205	+45.137%
2026-01-23	222.8100	222.8100	222.8100	222.8100	+1.968%	1	205	+29.667%
2026-01-08	218.5100	218.5100	218.5100	218.5100	+0.859%	1	205	+32.218%
2025-12-31	216.8900	216.8900	216.6500	216.6500	-1.415%	3	209	+33.353%
2025-12-29	219.7600	219.7600	219.7600	219.7600	+3.729%	1	209	+31.466%
2025-12-16	211.8600	211.8600	211.8600	211.8600	-2.477%	3	208	+36.368%
2025-12-12	217.2400	217.2400	217.2400	217.2400	+6.012%	9	205	+32.991%
2025-11-18	204.9200	204.9200	204.9200	204.9200	-4.288%	1	205	+40.987%
2025-11-14	191.9100	214.1000	191.9100	214.1000	+2.377%	20	205	+34.942%
2025-10-01	206.4700	209.1300	206.1500	209.1300	+5.064%	3	205	+38.149%
2025-09-25	199.0500	199.0500	199.0500	199.0500	-2.978%	1	207	+45.144%
2025-09-23	205.1600	205.1600	205.1600	205.1600	+3.847%	1	207	+40.822%
2025-09-16	197.5600	197.5600	197.5600	197.5600	+8.145%	1	208	+46.239%
2025-09-05	182.6800	182.6800	182.6800	182.6800	-1.759%	7	209	+58.151%
2025-08-28	185.5300	185.9500	185.5300	185.9500	+3.415%	2	216	+55.370%
2025-08-19	179.8100	179.8100	179.8100	179.8100	-3.865%	1	216	+60.675%
2025-08-15	186.5800	187.0400	186.5800	187.0400	-1.241%	2	217	+54.464%
2025-08-12	189.3900	189.3900	189.3900	189.3900	+2.318%	1	219	+52.548%
2025-08-11	185.1000	185.1000	185.1000	185.1000	+6.994%	4	220	+56.083%
2025-07-23	173.0300	173.0300	173.0000	173.0000	-0.288%	3	216	+67.000%
2025-07-22	173.5000	173.5000	173.5000	173.5000	-0.970%	1	219	+66.519%
2025-07-17	172.8000	175.2000	172.8000	175.2000	+2.944%	5	220	+64.903%
2025-07-14	168.0000	170.4000	166.0000	170.1900	+3.296%	50	219	+69.757%
2025-07-07	164.7600	164.7600	164.7600	164.7600	+4.186%	12	269	+75.352%
2025-06-26	158.1400	158.1400	158.1400	158.1400	+1.521%	1	286	+82.693%
2025-06-24	153.5600	155.7700	153.5600	155.7700	+4.041%	3	287	+85.472%
2025-06-17	150.0300	150.0300	149.7200	149.7200	+0.483%	2	290	+92.967%
2025-06-13	149.0000	149.0000	149.0000	149.0000	-3.253%	2	289	+93.899%
2025-06-11	154.0100	154.0100	154.0100	154.0100	+3.780%	2	290	+87.592%
2025-06-03	148.4000	148.4000	148.4000	148.4000	+7.841%	1	292	+94.683%
2025-05-19	137.6100	137.6100	137.6100	137.6100	-2.646%	1	293	+109.948%
2025-05-16	141.3500	141.3500	141.3500	141.3500	+1.808%	6	293	+104.393%
2025-05-15	138.8400	138.8400	138.8400	138.8400	+5.357%	3	293	+108.088%
2025-05-13	131.7800	131.7800	131.7800	131.7800	+2.953%	3	293	+119.237%
2025-05-12	130.1400	130.1400	128.0000	128.0000	+10.411%	4	293	+125.711%
2025-05-09	115.9300	115.9300	115.9300	115.9300	+14.725%	84	297	+149.211%
2025-04-30	101.0500	101.0500	101.0500	101.0500	-3.606%	1	276	+185.908%
2025-04-29	100.2200	104.8300	100.2200	104.8300	+6.643%	2	275	+175.599%
2025-04-28	101.0700	101.0700	98.3000	98.3000	+1.865%	2	275	+193.906%
2025-04-24	96.5000	96.5000	96.5000	96.5000	+5.326%	1	276	+199.389%
2025-04-23	94.5100	94.5100	91.6200	91.6200	+10.666%	27	277	+215.335%
2025-04-22	82.7900	82.7900	82.7900	82.7900	+8.620%	11	250	+248.967%
2025-04-21	76.2200	76.2200	76.2200	76.2200	-19.768%	6	239	+279.047%
2025-04-15	95.0000	95.0000	95.0000	95.0000	+0.380%	1	239	+204.116%
2025-04-14	96.2000	96.5900	91.4300	94.6400	+7.545%	16	238	+205.273%
2025-04-10	82.0000	88.0000	80.0000	88.0000	-8.543%	4	238	+228.307%
2025-04-09	70.0000	96.2200	70.0000	96.2200	+48.031%	7	236	+200.260%
2025-04-08	74.5000	79.5600	65.0000	65.0000	-4.412%	13	238	+344.477%
2025-04-07	58.6700	70.0000	57.0000	68.0000	-1.748%	9	236	+324.868%
2025-04-04	77.7900	77.7900	69.2100	69.2100	-19.467%	104	228	+317.440%
2025-04-03	93.4500	93.4500	85.9400	85.9400	-16.958%	10	222	+236.176%
2025-04-02	103.4900	103.4900	103.4900	103.4900	+1.262%	2	220	+179.167%
2025-03-28	102.2000	102.2000	102.2000	102.2000	-4.038%	2	220	+182.691%
2025-03-21	106.5000	106.5000	106.5000	106.5000	+3.984%	20	221	+171.277%
2025-03-13	102.4200	102.4200	102.4200	102.4200	-5.543%	2	231	+182.084%
2025-03-10	108.5800	108.5800	108.4300	108.4300	-14.736%	2	231	+166.448%
2025-03-03	134.5900	134.5900	127.1700	127.1700	-1.898%	2	231	+127.184%
2025-02-28	130.8900	130.9700	129.5500	129.6300	-12.477%	8	229	+122.873%
2025-02-24	148.1100	148.1100	148.1100	148.1100	-2.821%	1	227	+95.064%
2025-02-21	152.4100	152.4100	152.4100	152.4100	-5.500%	2	226	+89.561%
2025-02-18	161.2800	161.2800	161.2800	161.2800	+0.174%	1	226	+79.136%
2025-02-13	161.0000	161.0000	161.0000	161.0000	+5.921%	3	227	+79.447%
2025-02-05	149.3600	152.0000	149.3600	152.0000	+0.330%	5	230	+90.072%
2025-02-04	151.5000	151.5000	151.5000	151.5000	-4.729%	1	233	+90.700%
2025-01-22	160.0000	160.0000	159.0200	159.0200	+13.789%	9	233	+81.682%
2025-01-10	139.7500	139.7500	139.7500	139.7500	-4.900%	2	242	+106.733%
2024-12-30	142.2200	147.1400	142.2200	146.9500	-0.930%	8	242	+96.604%
2024-12-27	148.3300	148.3300	148.3300	148.3300	-10.811%	2	234	+94.775%
2024-12-18	166.3100	166.3100	166.3100	166.3100	+2.345%	1	234	+73.718%
2024-12-16	162.4300	162.5000	162.0500	162.5000	+4.461%	7	234	+77.791%
2024-12-12	155.5600	155.5600	155.5600	155.5600	+3.129%	1	234	+85.723%
2024-12-10	150.8400	150.8400	150.8400	150.8400	-3.103%	1	235	+91.534%
2024-12-06	153.7000	155.6700	153.7000	155.6700	+4.295%	24	236	+85.591%
2024-12-04	149.2600	149.2600	149.2600	149.2600	+10.892%	2	236	+93.562%
2024-11-18	133.2800	134.6000	133.2800	134.6000	-5.251%	3	236	+114.643%
2024-11-13	142.4900	142.4900	142.0600	142.0600	+0.311%	10	239	+103.372%
2024-11-12	141.6200	141.6200	141.6200	141.6200	-0.896%	1	249	+104.004%
2024-11-11	142.9000	142.9000	142.9000	142.9000	-1.353%	5	250	+102.176%
2024-11-08	144.8600	144.8600	144.8600	144.8600	+2.534%	4	255	+99.441%
2024-11-07	141.2800	141.2800	141.2800	141.2800	+4.559%	2	257	+104.495%
2024-11-06	135.1200	135.1200	135.1200	135.1200	+9.409%	4	259	+113.817%
2024-10-31	125.0000	125.0000	122.9000	123.5000	+0.407%	12	263	+133.935%
2024-10-23	127.4600	127.4600	121.5400	123.0000	-4.079%	9	251	+134.886%
2024-10-22	128.2300	128.2300	128.2300	128.2300	+0.062%	1	257	+125.306%
2024-10-21	128.1200	128.1500	127.3200	128.1500	+2.643%	25	257	+125.447%
2024-10-16	124.8500	124.8500	124.8500	124.8500	-1.832%	2	260	+131.406%
2024-10-15	127.1800	127.1800	127.1800	127.1800	-2.708%	1	258	+127.166%
2024-10-14	130.7200	130.7200	130.7200	130.7200	+4.093%	2	257	+121.014%
2024-10-11	125.5800	125.5800	125.5800	125.5800	-1.845%	2	259	+130.061%
2024-10-10	125.3600	128.0000	125.3600	127.9400	+0.883%	3	259	+125.817%
2024-10-09	126.8000	126.8200	126.8000	126.8200	+7.475%	11	258	+127.811%
2024-10-03	118.0000	118.0000	118.0000	118.0000	+0.829%	12	247	+144.839%
2024-10-02	117.0300	117.0300	117.0300	117.0300	+1.290%	1	259	+146.868%
2024-10-01	115.5400	115.5400	115.5400	115.5400	-6.065%	1	258	+150.052%
2024-09-26	123.0000	123.0000	123.0000	123.0000	+4.681%	2	259	+134.886%
2024-09-23	117.5000	117.5000	117.5000	117.5000	+3.506%	10	261	+145.881%
2024-09-20	113.5200	113.5200	113.5200	113.5200	-1.535%	4	251	+154.501%
2024-09-19	119.0800	119.0800	115.2900	115.2900	+7.187%	13	251	+150.594%
2024-09-18	109.0000	109.0000	107.5600	107.5600	-0.665%	2	260	+168.604%
2024-09-17	111.0800	111.1100	108.2800	108.2800	-0.037%	4	261	+166.818%
2024-09-16	108.3200	108.3200	108.3200	108.3200	-0.851%	2	262	+166.719%
2024-09-12	106.2700	109.2500	106.2700	109.2500	+9.043%	3	262	+164.449%
2024-09-11	96.5000	100.1900	96.5000	100.1900	+3.888%	4	263	+188.362%
2024-09-10	96.4400	96.4400	96.4400	96.4400	+2.902%	1	262	+199.575%
2024-09-09	93.7200	93.7200	93.7200	93.7200	+1.925%	5	262	+208.269%
2024-09-06	91.9400	91.9500	91.9400	91.9500	-8.425%	8	257	+214.203%
2024-09-05	103.6400	103.6400	100.4100	100.4100	-0.584%	3	255	+187.730%
2024-09-04	100.0000	101.0000	100.0000	101.0000	-0.942%	2	252	+186.050%
2024-09-03	105.2300	105.2300	101.0000	101.9600	-7.770%	9	252	+183.356%
2024-08-30	110.5500	110.5500	110.5500	110.5500	+1.125%	2	251	+161.339%
2024-08-28	109.3100	109.3700	109.3100	109.3200	-2.506%	3	251	+164.279%
2024-08-27	112.1300	112.1300	112.1300	112.1300	-0.285%	1	251	+157.656%
2024-08-26	112.4500	112.4500	112.4500	112.4500	-3.060%	1	252	+156.923%
2024-08-23	116.2500	116.2500	116.0000	116.0000	+1.754%	4	251	+149.060%
2024-08-22	116.7700	116.7700	114.0000	114.0000	-2.995%	2	253	+153.430%
2024-08-20	117.5200	117.5200	117.5200	117.5200	+6.353%	2	252	+145.839%
2024-08-15	110.0000	110.5000	110.0000	110.5000	+6.056%	2	250	+161.457%
2024-08-14	104.1900	104.1900	104.1900	104.1900	+1.441%	3	252	+177.291%
2024-08-13	102.7100	102.7100	102.7100	102.7100	+7.991%	1	249	+181.287%
2024-08-12	96.5400	96.5400	95.1100	95.1100	+0.264%	2	249	+203.764%
2024-08-09	95.0000	95.0000	94.8600	94.8600	+2.986%	18	249	+204.565%
2024-08-08	92.1100	92.1100	92.1100	92.1100	+1.667%	1	249	+213.658%
2024-08-07	91.4900	91.4900	90.6000	90.6000	-3.771%	4	249	+218.885%
2024-08-06	90.6000	94.1500	90.6000	94.1500	+4.217%	19	247	+206.861%
2024-08-05	75.6700	92.5900	75.6700	90.3400	-11.648%	22	240	+219.803%
2024-08-01	109.0000	109.0000	102.2500	102.2500	-7.592%	5	226	+182.553%
2024-07-29	110.6500	110.6500	110.6500	110.6500	-0.090%	1	221	+161.103%
2024-07-25	110.7500	110.7500	110.7500	110.7500	+1.457%	2	220	+160.867%
2024-07-24	109.1600	109.1600	109.1600	109.1600	-14.176%	1	222	+164.667%
2024-07-17	127.1900	127.1900	127.1900	127.1900	-6.650%	1	222	+127.148%
2024-07-15	136.2600	136.2600	136.2500	136.2500	-2.546%	3	222	+112.044%
2024-07-10	139.8100	139.8100	139.8100	139.8100	-0.703%	4	219	+106.645%
2024-07-09	140.8000	140.8000	140.8000	140.8000	+2.036%	2	223	+105.192%
2024-07-08	139.9900	139.9900	137.7500	137.9900	+4.096%	30	223	+109.370%
2024-07-03	131.9300	132.5600	131.9300	132.5600	+1.969%	23	224	+117.947%
2024-07-02	125.0000	130.0000	125.0000	130.0000	+3.487%	7	224	+122.238%
2024-07-01	125.6200	125.6200	125.6200	125.6200	-0.080%	2	221	+129.987%
2024-06-27	126.2600	126.2600	125.7200	125.7200	+0.576%	5	221	+129.804%
2024-06-26	125.0000	125.0000	125.0000	125.0000	+2.249%	2	221	+131.128%
2024-06-25	123.6100	123.6100	122.2500	122.2500	-0.057%	5	223	+136.327%
2024-06-24	126.0000	126.0000	122.3200	122.3200	-1.932%	7	223	+136.192%
2024-06-21	124.7300	124.7300	124.7300	124.7300	-0.216%	10	217	+131.628%
2024-06-20	128.5600	128.5600	124.0000	125.0000	-0.446%	13	227	+131.128%
2024-06-18	129.5000	129.5000	125.5600	125.5600	-3.415%	2	217	+130.097%
2024-06-17	124.1600	130.0000	124.1600	130.0000	+5.691%	62	217	+122.238%
2024-06-14	121.3000	123.0000	121.3000	123.0000	+2.151%	25	165	+134.886%
2024-06-13	119.7000	120.4100	119.7000	120.4100	+0.200%	2	162	+139.939%
2024-06-12	119.1500	120.1700	119.1500	120.1700	+3.953%	2	161	+140.418%
2024-06-11	115.6000	115.6000	115.6000	115.6000	+2.519%	3	161	+149.922%
2024-06-10	112.7600	112.7600	112.7600	112.7600	+1.257%	6	158	+156.217%
2024-06-07	111.9000	111.9000	111.3600	111.3600	+0.751%	16	158	+159.438%
2024-06-06	110.5300	110.5300	110.5300	110.5300	-0.145%	1	158	+161.386%
2024-06-05	110.6900	110.6900	110.6900	110.6900	+11.034%	1	157	+161.008%
2024-05-31	99.6900	99.6900	99.6900	99.6900	-8.508%	2	157	+189.808%
2024-05-28	108.5000	108.9600	108.5000	108.9600	+1.386%	3	157	+165.152%
2024-05-24	107.4700	107.4700	107.4700	107.4700	+4.350%	2	156	+168.829%
2024-05-23	102.9900	102.9900	102.9900	102.9900	+0.390%	1	157	+180.522%
2024-05-17	100.6400	102.8400	100.6400	102.5900	+6.036%	6	157	+181.616%
2024-05-14	96.7500	96.7500	96.7500	96.7500	+1.214%	22	157	+198.615%
2024-05-13	96.5900	96.5900	95.5900	95.5900	+0.940%	2	179	+202.239%
2024-05-09	94.7000	94.7000	94.7000	94.7000	-0.316%	19	181	+205.079%
2024-05-07	96.0000	96.0000	95.0000	95.0000	+1.975%	20	162	+204.116%
2024-05-06	93.1600	93.1600	93.1600	93.1600	+2.228%	1	142	+210.122%
2024-05-03	91.1300	91.1300	91.1300	91.1300	+8.592%	2	142	+217.031%
2024-05-02	82.9700	83.9200	82.9700	83.9200	-1.271%	2	143	+244.268%
2024-04-25	83.5000	85.0000	83.4900	85.0000	-3.409%	4	142	+239.894%
2024-04-24	88.0000	88.0000	88.0000	88.0000	+2.124%	1	139	+228.307%
2024-04-23	86.1700	86.1700	86.1700	86.1700	+6.095%	5	138	+235.279%
2024-04-22	80.0000	81.2200	80.0000	81.2200	-1.849%	14	143	+255.713%
2024-04-19	86.5000	86.5000	82.7500	82.7500	-9.016%	8	131	+249.136%
2024-04-17	90.6300	90.9500	90.6300	90.9500	-2.414%	22	128	+217.658%
2024-04-16	93.2000	93.2000	93.2000	93.2000	-8.177%	23	108	+209.989%
2024-04-11	101.5000	101.5000	101.5000	101.5000	+4.445%	1	85	+184.640%
2024-04-10	97.1800	97.1800	97.1800	97.1800	+0.653%	2	85	+197.294%
2024-04-05	96.5500	96.5500	96.5500	96.5500	-5.343%	2	85	+199.234%
2024-04-04	102.0000	102.0000	102.0000	102.0000	+1.553%	1	86	+183.245%
2024-04-03	100.6700	101.8100	100.4400	100.4400	+3.803%	5	86	+187.644%
2024-04-02	96.7600	96.7600	96.7600	96.7600	-3.230%	1	84	+198.584%
2024-04-01	99.9900	99.9900	99.9900	99.9900	-2.563%	2	83	+188.939%
2024-03-27	99.1600	102.6200	98.6800	102.6200	-0.369%	19	85	+181.534%
2024-03-26	103.0000	103.0000	103.0000	103.0000	+6.902%	20	79	+180.495%
2024-03-20	96.3500	96.3500	96.3500	96.3500	+3.380%	1	60	+199.855%
2024-03-19	93.9000	93.9000	93.2000	93.2000	-3.789%	2	59	+209.989%
2024-03-18	98.5700	98.5700	96.8700	96.8700	+4.566%	2	59	+198.245%
2024-03-05	92.6400	92.6400	92.6400	92.6400	-6.969%	1	58	+211.863%
2024-03-04	99.5800	99.5800	99.5800	99.5800	+0.943%	1	59	+190.129%
2024-03-01	98.6500	98.6500	98.6500	98.6500	+6.833%	2	59	+192.864%
2024-02-28	92.3400	92.3400	92.3400	92.3400	-2.068%	1	58	+212.876%
2024-02-27	94.2900	94.2900	94.2900	94.2900	-0.674%	2	58	+206.406%
2024-02-26	94.9300	94.9300	94.9300	94.9300	+0.721%	1	58	+204.340%
2024-02-23	94.2500	94.2500	94.2500	94.2500	-0.998%	10	58	+206.536%
2024-02-22	95.2000	95.2000	95.2000	95.2000	+13.333%	2	53	+203.477%
2024-02-20	85.1000	85.1000	84.0000	84.0000	-7.692%	2	52	+243.940%
2024-02-16	91.0000	91.0000	91.0000	91.0000	+0.641%	2	50	+217.484%
2024-02-15	90.4200	90.4200	90.4200	90.4200	+1.062%	1	50	+219.520%
2024-02-08	89.4700	89.4700	89.4700	89.4700	0.000%	1	50	+222.913%
2024-02-07	89.4700	89.4700	89.4700	89.4700	+1.028%	5	51	+222.913%
2024-02-05	88.5600	88.5600	88.5600	88.5600	+7.619%	1	51	+226.231%
2024-02-01	80.0000	82.2900	80.0000	82.2900	+3.797%	7	50	+251.088%
2024-01-31	79.2900	79.2900	79.2800	79.2800	-6.620%	2	47	+264.417%
2024-01-26	82.5000	84.9000	82.5000	84.9000	+1.011%	2	45	+240.294%
2024-01-25	88.0300	88.0300	84.0500	84.0500	-2.267%	5	45	+243.736%
2024-01-24	87.1700	87.1700	85.3700	86.0000	+4.053%	6	40	+235.942%
2024-01-22	82.5400	82.6500	82.5400	82.6500	-0.241%	10	36	+249.558%
2024-01-19	80.8400	82.8500	78.6300	82.8500	+10.173%	31	30	+248.715%
2024-01-18	74.5000	75.2000	74.5000	75.2000	+0.940%	2	9	+284.189%
2024-01-16	72.6200	74.5000	72.6200	74.5000	+3.114%	3	8	+287.799%
2024-01-12	72.2500	72.2500	72.2500	72.2500	-1.027%	5	1	+299.875%
2023-12-26	73.0000	73.0000	73.0000	73.0000	0.000%	1	1	+295.767%