Dark

QQQ20261218C545
QQQ Dec 18 2026 545.00 Call (QQQ261218C00545000)
option OPRA

EOD

Aug 5, 2026

187.28-4.755%(-9.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	186.5500	187.2800	186.0800	187.2800	-4.755%	20	1,172	0.000%
2026-07-10	196.6300	196.6300	196.6300	196.6300	+5.150%	1	1,156	-4.755%
2026-06-29	187.0000	187.0000	187.0000	187.0000	-1.309%	1	1,157	+0.150%
2026-06-23	198.0000	198.9200	189.4800	189.4800	-10.305%	61	1,158	-1.161%
2026-06-22	211.2500	211.2500	211.2500	211.2500	-0.401%	1	1,116	-11.347%
2026-06-18	212.2000	212.2000	212.1000	212.1000	+9.414%	2	1,115	-11.702%
2026-06-12	193.8500	193.8500	193.8500	193.8500	+11.108%	1	1,115	-3.389%
2026-06-11	174.4700	174.4700	174.4700	174.4700	-16.681%	2	1,115	+7.342%
2026-05-28	209.7300	209.7300	209.4000	209.4000	+12.165%	6	1,116	-10.564%
2026-05-15	187.4200	187.4200	186.6900	186.6900	-4.900%	4	1,116	+0.316%
2026-05-14	196.3100	196.3100	196.3100	196.3100	+5.822%	2	1,116	-4.600%
2026-05-13	185.5100	185.5100	185.5100	185.5100	+0.319%	1	1,117	+0.954%
2026-05-08	184.9200	184.9200	184.9200	184.9200	+15.683%	1	1,117	+1.276%
2026-05-05	156.7400	159.8700	156.7400	159.8500	+5.672%	10	1,117	+17.160%
2026-05-04	151.2700	151.2700	151.2700	151.2700	-1.798%	1	1,121	+23.805%
2026-05-01	153.8200	154.0400	152.9300	154.0400	+9.778%	23	1,123	+21.579%
2026-04-28	140.3200	140.3200	140.3200	140.3200	-2.724%	1	1,123	+33.466%
2026-04-27	143.9500	144.2500	143.9500	144.2500	+7.313%	39	1,123	+29.830%
2026-04-23	134.4200	134.4200	134.4200	134.4200	-0.680%	1	1,096	+39.325%
2026-04-22	135.7000	135.7000	134.9700	135.3400	+2.375%	11	1,097	+38.377%
2026-04-17	132.2000	132.2000	132.2000	132.2000	+8.485%	1	1,093	+41.664%
2026-04-15	118.8100	121.8600	118.8100	121.8600	+8.070%	5	1,093	+53.685%
2026-04-14	112.7600	112.7600	112.7600	112.7600	+9.105%	1	1,097	+66.087%
2026-04-13	103.3500	103.3500	103.3500	103.3500	+3.453%	2	1,098	+81.209%
2026-04-10	99.9000	99.9000	99.9000	99.9000	+35.918%	1	1,098	+87.467%
2026-03-27	73.5000	73.5000	73.5000	73.5000	-13.651%	1	1,099	+154.803%
2026-03-20	85.1200	85.1200	85.1200	85.1200	-3.008%	1	1,100	+120.019%
2026-03-19	87.7600	87.7600	87.7600	87.7600	-7.631%	1	1,099	+113.400%
2026-03-18	95.0100	95.0100	95.0100	95.0100	-6.862%	1	1,098	+97.116%
2026-03-11	102.0100	102.0100	102.0100	102.0100	+8.753%	2	1,097	+83.590%
2026-03-03	93.8000	93.8000	93.8000	93.8000	-7.129%	1	1,097	+99.659%
2026-02-26	101.0000	101.0000	101.0000	101.0000	-5.590%	1	1,098	+85.426%
2026-02-25	107.2200	107.2200	106.7700	106.9800	+7.843%	4	1,096	+75.061%
2026-02-24	99.2000	99.2000	99.2000	99.2000	+3.549%	1	1,096	+88.790%
2026-02-23	96.3400	96.3400	95.8000	95.8000	-6.990%	6	1,097	+95.491%
2026-02-18	103.0000	103.0000	103.0000	103.0000	+6.109%	1	1,097	+81.825%
2026-02-17	92.7800	97.0700	92.7800	97.0700	-1.930%	6	1,097	+92.933%
2026-02-13	99.3100	99.3100	98.9800	98.9800	+1.372%	10	1,099	+89.210%
2026-02-12	99.8500	99.8500	97.6400	97.6400	-1.374%	4	1,099	+91.807%
2026-02-05	98.0000	99.0000	98.0000	99.0000	-5.081%	2	1,096	+89.172%
2026-02-04	103.8000	104.3000	103.8000	104.3000	-3.924%	2	1,096	+79.559%
2026-02-03	108.5000	108.5600	108.5000	108.5600	-0.858%	7	1,096	+72.513%
2026-01-21	109.5000	109.5000	109.5000	109.5000	+1.860%	1	1,096	+71.032%
2026-01-20	107.5000	107.5000	107.5000	107.5000	-6.359%	1	1,097	+74.214%
2026-01-16	117.7600	117.7600	114.8000	114.8000	-4.421%	2	1,097	+63.136%
2026-01-12	120.1100	120.1100	120.1100	120.1100	+1.944%	1	1,097	+55.924%
2026-01-07	117.8200	117.8200	117.8200	117.8200	+5.121%	1	1,097	+58.954%
2026-01-05	112.0800	112.0800	112.0800	112.0800	-0.444%	1	1,097	+67.095%
2025-12-31	112.5800	112.8500	112.5800	112.5800	-4.204%	3	1,097	+66.353%
2025-12-26	117.5200	117.5200	117.5200	117.5200	+2.316%	2	1,097	+59.360%
2025-12-22	116.8600	116.8600	114.8600	114.8600	+10.602%	9	1,100	+63.051%
2025-12-17	103.4500	103.8500	103.4500	103.8500	-5.505%	12	1,100	+80.337%
2025-12-15	109.7300	109.9000	109.7300	109.9000	-1.532%	4	1,090	+70.409%
2025-12-12	111.7300	111.7300	111.6100	111.6100	-10.130%	3	1,086	+67.799%
2025-12-10	121.0700	124.1900	120.5000	124.1900	+3.071%	4	1,083	+50.801%
2025-12-03	120.4900	120.4900	120.4900	120.4900	+3.089%	1	1,081	+55.432%
2025-11-28	116.8800	116.8800	116.8800	116.8800	+1.406%	1	1,080	+60.233%
2025-11-26	115.2600	115.2600	115.2600	115.2600	+9.887%	1	1,081	+62.485%
2025-11-25	104.8900	104.8900	104.8900	104.8900	-3.771%	1	1,081	+78.549%
2025-11-24	105.2000	109.0000	105.2000	109.0000	+6.905%	12	1,080	+71.817%
2025-11-21	97.8400	101.9600	97.8400	101.9600	+5.113%	7	1,084	+83.680%
2025-11-20	115.1800	115.1800	97.0000	97.0000	-12.265%	5	1,078	+93.072%
2025-11-19	110.5600	110.5600	110.5600	110.5600	-0.843%	1	1,080	+69.392%
2025-11-17	111.5000	111.5000	111.5000	111.5000	-4.341%	9	1,081	+67.964%
2025-11-14	116.5600	116.5600	116.5600	116.5600	+2.246%	2	1,072	+60.673%
2025-11-13	118.7900	118.7900	114.0000	114.0000	-6.969%	1,001	1,072	+64.281%
2025-11-12	122.5400	122.5400	122.5400	122.5400	+12.919%	1	79	+52.832%
2025-11-07	111.3000	111.3000	108.5200	108.5200	-19.585%	2	80	+72.576%
2025-10-29	135.6500	135.6500	134.9500	134.9500	+3.616%	3	78	+38.777%
2025-10-28	130.4400	130.4400	130.2400	130.2400	+3.554%	4	79	+43.796%
2025-10-27	125.7700	125.7700	125.7700	125.7700	+6.180%	2	78	+48.907%
2025-10-24	118.4500	118.4500	118.4500	118.4500	+6.233%	1	78	+58.109%
2025-10-23	111.5000	111.5000	111.5000	111.5000	-3.052%	1	78	+67.964%
2025-10-21	115.0600	115.0600	115.0100	115.0100	+2.688%	2	78	+62.838%
2025-10-15	108.1700	112.0000	108.1700	112.0000	+8.844%	2	78	+67.214%
2025-10-14	102.9000	102.9000	102.9000	102.9000	-0.972%	1	78	+82.002%
2025-10-10	107.7700	107.7700	103.9100	103.9100	-9.588%	6	78	+80.233%
2025-10-09	114.8500	114.9300	114.8500	114.9300	+4.959%	2	72	+62.951%
2025-10-07	109.5000	109.5000	109.5000	109.5000	-3.311%	1	71	+71.032%
2025-10-06	113.2500	113.2500	113.2500	113.2500	+3.899%	1	71	+65.369%
2025-10-01	105.6000	109.0000	105.6000	109.0000	+2.050%	6	70	+71.817%
2025-09-29	106.8100	106.8100	106.8100	106.8100	+3.800%	1	66	+75.339%
2025-09-26	102.7200	102.9300	102.7200	102.9000	-0.819%	12	65	+82.002%
2025-09-24	102.4200	103.7500	102.4200	103.7500	-0.116%	3	65	+80.511%
2025-09-19	103.0600	103.8700	103.0600	103.8700	+6.283%	8	65	+80.302%
2025-09-15	97.4700	97.7300	97.4700	97.7300	+2.928%	3	69	+91.630%
2025-09-12	94.9500	94.9500	94.9500	94.9500	+6.602%	5	66	+97.241%
2025-09-09	88.9600	89.0700	88.9600	89.0700	+1.250%	5	71	+110.262%
2025-09-08	88.8700	88.8700	87.9700	87.9700	+1.115%	9	72	+112.891%
2025-09-05	87.0000	87.0000	87.0000	87.0000	+1.826%	2	76	+115.264%
2025-09-04	85.6900	85.6900	85.4400	85.4400	+3.954%	2	76	+119.195%
2025-09-03	82.1900	82.1900	82.1900	82.1900	+1.169%	1	76	+127.862%
2025-09-02	78.0000	81.2400	78.0000	81.2400	-1.742%	7	76	+130.527%
2025-08-29	82.8500	82.8500	82.6800	82.6800	-3.310%	2	71	+126.512%
2025-08-27	85.3100	85.5100	85.3100	85.5100	+0.659%	2	71	+119.015%
2025-08-26	84.9500	84.9500	84.9500	84.9500	-1.278%	1	71	+120.459%
2025-08-22	86.0500	86.0500	86.0500	86.0500	+7.724%	1	70	+117.641%
2025-08-21	79.8800	79.8800	79.8800	79.8800	+1.667%	1	69	+134.452%
2025-08-05	78.5700	78.5700	78.5700	78.5700	+3.422%	1	68	+138.361%
2025-08-01	75.9700	75.9700	75.9700	75.9700	-10.948%	1	68	+146.518%
2025-07-30	85.3100	85.3100	85.3100	85.3100	-2.111%	1	69	+119.529%
2025-07-29	87.1500	87.1500	87.1500	87.1500	+2.699%	6	70	+114.894%
2025-07-28	85.3900	85.3900	84.8600	84.8600	+4.623%	9	76	+120.693%
2025-07-22	81.1100	81.1100	81.1100	81.1100	-1.982%	1	72	+130.896%
2025-07-21	82.7500	82.7500	82.7500	82.7500	+3.749%	6	71	+126.320%
2025-07-15	81.7500	81.7500	79.7600	79.7600	+3.222%	8	75	+134.804%
2025-07-10	77.0000	77.2900	77.0000	77.2700	-1.441%	6	68	+142.371%
2025-07-09	78.9500	79.3200	78.4000	78.4000	+3.144%	8	64	+138.878%
2025-07-07	77.8900	77.8900	76.0100	76.0100	-2.364%	11	64	+146.389%
2025-07-03	77.8500	77.8500	77.8500	77.8500	+3.195%	2	61	+140.565%
2025-07-02	74.2100	75.4400	74.2100	75.4400	+4.098%	11	61	+148.250%
2025-07-01	73.2500	73.3000	72.3600	72.4700	-4.632%	165	69	+158.424%
2025-06-30	75.5200	75.9900	75.5200	75.9900	+1.904%	4	34	+146.453%
2025-06-27	74.4000	74.8300	74.4000	74.5700	+1.649%	11	30	+151.147%
2025-06-26	72.7100	73.3600	72.7100	73.3600	+9.820%	2	27	+155.289%
2025-06-11	67.9000	67.9000	66.8000	66.8000	+4.098%	3	26	+180.359%
2025-06-05	64.1700	64.1700	64.1700	64.1700	+2.279%	2	25	+191.850%
2025-06-03	62.7400	62.7400	62.7400	62.7400	+12.801%	2	23	+198.502%
2025-05-23	55.6200	55.6200	55.6200	55.6200	-7.654%	2	20	+236.713%
2025-05-19	60.1000	60.2300	60.1000	60.2300	+4.493%	2	20	+210.941%
2025-05-13	54.4600	57.7000	54.4600	57.6400	+37.928%	18	19	+224.913%
2025-05-01	41.7500	41.7900	41.5900	41.7900	0.000%	18	18	+348.145%