Dark

QQQ20261218C555
QQQ Dec 18 2026 555.00 Call (QQQ261218C00555000)
option OPRA

EOD

Aug 5, 2026

180.00-1.169%(-2.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	180.0000	180.0000	180.0000	180.0000	-1.169%	1	288	0.000%
2026-08-04	182.1300	182.1300	182.1300	182.1300	+1.262%	1	288	-1.169%
2026-07-15	177.1500	179.8600	177.1500	179.8600	+2.025%	2	289	+0.078%
2026-07-13	176.2900	176.2900	176.2900	176.2900	-13.583%	1	288	+2.104%
2026-06-15	204.0000	204.0000	204.0000	204.0000	+28.157%	1	289	-11.765%
2026-06-09	159.1800	159.1800	159.1800	159.1800	-19.104%	1	289	+13.080%
2026-05-27	196.7700	196.7700	196.7700	196.7700	+0.965%	1	290	-8.523%
2026-05-26	194.8900	194.8900	194.8900	194.8900	+11.220%	1	290	-7.640%
2026-05-20	175.2300	175.2300	175.2300	175.2300	-1.920%	1	289	+2.722%
2026-05-13	178.6600	178.6600	178.6600	178.6600	-0.595%	1	289	+0.750%
2026-05-11	179.7300	179.7300	179.7300	179.7300	+18.759%	1	289	+0.150%
2026-05-05	148.0800	151.3400	148.0800	151.3400	+13.448%	5	289	+18.937%
2026-04-30	133.4000	133.4000	133.4000	133.4000	+1.145%	1	290	+34.933%
2026-04-28	131.8900	131.8900	131.8900	131.8900	-3.653%	2	290	+36.477%
2026-04-27	134.8700	136.8900	134.8700	136.8900	+6.729%	2	290	+31.492%
2026-04-22	127.3600	128.2600	127.3600	128.2600	+4.865%	3	290	+40.340%
2026-04-21	122.3100	122.3100	122.3100	122.3100	-0.763%	1	292	+47.167%
2026-04-17	120.8900	123.2500	120.8900	123.2500	+4.264%	3	292	+46.045%
2026-04-16	118.2100	118.2100	118.2100	118.2100	+7.640%	2	294	+52.271%
2026-04-15	109.9700	109.9700	109.8200	109.8200	+25.537%	6	293	+63.905%
2026-04-08	87.4800	87.4800	87.4800	87.4800	+18.216%	2	293	+105.761%
2026-04-02	71.8300	75.8100	71.8300	74.0000	-1.030%	4	292	+143.243%
2026-04-01	74.7700	74.7700	74.7700	74.7700	+15.922%	1	292	+140.738%
2026-03-31	64.5000	64.5000	64.5000	64.5000	+7.054%	1	292	+179.070%
2026-03-30	60.2500	60.2500	60.2500	60.2500	-3.754%	1	293	+198.755%
2026-03-27	65.9400	65.9400	62.6000	62.6000	-11.980%	6	292	+187.540%
2026-03-26	74.3700	74.3700	71.1200	71.1200	-12.273%	8	296	+153.093%
2026-03-23	83.7300	83.7300	81.0700	81.0700	+7.420%	3	289	+122.030%
2026-03-20	79.3300	79.3300	75.4700	75.4700	-7.376%	48	290	+138.505%
2026-03-19	81.2500	83.7600	81.2500	81.4800	-7.755%	12	305	+120.913%
2026-03-16	88.3300	88.3300	88.3300	88.3300	+4.594%	1	303	+103.781%
2026-03-13	84.4500	84.4500	84.4500	84.4500	-5.516%	4	303	+113.144%
2026-03-12	90.0000	90.2500	89.3800	89.3800	-0.357%	35	299	+101.387%
2026-03-03	89.7000	89.7000	89.7000	89.7000	-3.153%	3	291	+100.669%
2026-02-26	92.6200	92.6200	92.6200	92.6200	-7.250%	3	288	+94.342%
2026-02-25	99.8600	99.8600	99.8600	99.8600	+11.389%	1	292	+80.252%
2026-02-23	89.6500	89.6500	89.6500	89.6500	-4.850%	3	292	+100.781%
2026-02-20	94.2200	94.2200	94.2200	94.2200	+4.399%	1	291	+91.042%
2026-02-13	93.1300	93.1300	90.1500	90.2500	-7.852%	5	290	+99.446%
2026-02-11	97.9400	97.9400	97.9400	97.9400	+10.045%	8	290	+83.786%
2026-02-05	89.0000	89.0000	89.0000	89.0000	-15.011%	1	290	+102.247%
2026-02-03	104.7200	104.7200	104.7200	104.7200	-9.911%	1	289	+71.887%
2026-01-28	116.2400	116.2400	116.2400	116.2400	+1.290%	1	289	+54.852%
2026-01-27	114.8700	114.8700	114.7600	114.7600	+3.818%	48	288	+56.849%
2026-01-26	110.5400	110.5400	110.5400	110.5400	+5.578%	1	253	+62.837%
2026-01-23	104.7000	104.7000	104.7000	104.7000	+2.849%	1	253	+71.920%
2026-01-20	101.8000	101.8000	101.8000	101.8000	-4.975%	1	253	+76.817%
2026-01-08	107.1300	107.1300	107.1300	107.1300	-2.039%	1	253	+68.020%
2025-12-24	109.3600	109.3600	109.3600	109.3600	+2.387%	1	254	+64.594%
2025-12-22	106.8100	106.8100	106.8100	106.8100	+2.045%	1	254	+68.524%
2025-12-19	104.6700	104.6700	104.6700	104.6700	+10.645%	1	254	+71.969%
2025-12-17	96.8200	96.8200	94.6000	94.6000	-16.490%	4	254	+90.275%
2025-12-10	113.1000	113.2800	113.1000	113.2800	-1.624%	2	254	+58.898%
2025-12-08	114.9900	115.1600	114.9800	115.1500	-0.035%	8	253	+56.318%
2025-12-05	115.1400	115.1900	115.1400	115.1900	+2.665%	2	249	+56.264%
2025-12-03	112.2800	112.3600	112.2000	112.2000	+0.340%	3	248	+60.428%
2025-12-02	113.2000	113.3800	111.8200	111.8200	+1.627%	11	246	+60.973%
2025-12-01	109.2000	110.0300	109.2000	110.0300	+2.059%	277	242	+63.592%
2025-11-26	107.8100	107.8100	107.8100	107.8100	+8.091%	1	127	+66.960%
2025-11-24	99.7400	99.7400	99.7400	99.7400	+8.590%	1	127	+80.469%
2025-11-20	93.5000	93.5000	91.8500	91.8500	-8.113%	2	127	+95.972%
2025-11-18	100.9000	100.9000	97.5000	99.9600	-14.197%	14	128	+80.072%
2025-11-11	116.3000	116.5600	116.3000	116.5000	+0.857%	4	126	+54.506%
2025-11-10	115.4100	115.5100	115.4100	115.5100	+11.604%	2	126	+55.831%
2025-11-07	101.5200	103.5000	101.5200	103.5000	-9.155%	4	125	+73.913%
2025-11-06	113.9300	113.9300	113.9300	113.9300	-1.085%	2	126	+57.992%
2025-11-04	115.5400	115.5400	115.1800	115.1800	-6.068%	3	128	+56.277%
2025-10-30	123.5300	123.5300	122.6200	122.6200	-3.274%	4	128	+46.795%
2025-10-29	127.0900	127.2100	126.7700	126.7700	+3.292%	3	128	+41.989%
2025-10-28	122.7300	122.7300	122.7300	122.7300	+9.580%	1	127	+46.663%
2025-10-24	111.2900	112.0000	111.2900	112.0000	+8.685%	15	127	+60.714%
2025-10-22	101.1300	103.0500	101.1300	103.0500	-0.396%	14	126	+74.672%
2025-10-17	103.3200	103.4600	103.3200	103.4600	+0.671%	2	111	+73.980%
2025-10-15	101.5000	102.7700	101.5000	102.7700	+3.578%	3	110	+75.148%
2025-10-13	99.2200	99.2200	99.2200	99.2200	+4.442%	1	112	+81.415%
2025-10-10	108.9400	109.0000	95.0000	95.0000	-7.722%	9	111	+89.474%
2025-10-07	102.7300	102.9800	102.7300	102.9500	+4.698%	4	107	+74.842%
2025-09-30	98.3300	98.3300	98.3300	98.3300	+2.770%	1	107	+83.057%
2025-09-26	96.1000	96.1000	95.6800	95.6800	+2.529%	5	107	+88.127%
2025-09-25	93.3200	93.3200	93.3200	93.3200	-5.680%	2	107	+92.885%
2025-09-24	98.9400	98.9400	98.9400	98.9400	-1.758%	1	105	+81.928%
2025-09-23	100.7100	100.7100	100.7100	100.7100	+4.732%	1	105	+78.731%
2025-09-18	95.9100	96.1600	95.9000	96.1600	+4.658%	13	104	+87.188%
2025-09-16	91.8800	91.8800	91.8800	91.8800	+4.564%	1	100	+95.908%
2025-09-12	87.8700	87.8700	87.8700	87.8700	+2.532%	3	100	+104.848%
2025-09-11	85.7000	85.7000	85.7000	85.7000	+4.233%	1	100	+110.035%
2025-09-09	82.2000	82.4300	82.0700	82.2200	+6.379%	124	99	+118.925%
2025-09-05	77.1900	77.3100	77.1900	77.2900	+7.482%	4	98	+132.889%
2025-09-02	71.7200	71.9100	71.7200	71.9100	-10.815%	2	98	+150.313%
2025-08-28	80.6300	80.6300	80.6300	80.6300	+2.818%	1	98	+123.242%
2025-08-27	78.2800	78.4200	78.2800	78.4200	+0.914%	2	99	+129.533%
2025-08-26	77.7100	77.7100	77.7100	77.7100	+5.584%	1	98	+131.630%
2025-08-21	73.6000	73.6000	73.6000	73.6000	+1.798%	1	98	+144.565%
2025-08-20	71.0000	72.3000	71.0000	72.3000	-12.480%	2	97	+148.963%
2025-08-18	81.9300	82.6100	81.9300	82.6100	-0.697%	3	97	+117.891%
2025-08-15	83.1900	83.1900	83.1900	83.1900	-2.129%	1	97	+116.372%
2025-08-14	85.6500	85.6500	85.0000	85.0000	+3.988%	2	96	+111.765%
2025-08-11	82.0900	82.0900	81.7400	81.7400	-1.101%	2	94	+120.210%
2025-08-08	82.6500	82.6500	82.6500	82.6500	+6.714%	1	94	+117.786%
2025-08-07	77.4500	77.4500	77.4500	77.4500	+1.600%	4	93	+132.408%
2025-08-05	76.2300	76.2300	76.2300	76.2300	+4.168%	1	93	+136.128%
2025-08-04	73.1800	73.1800	73.1800	73.1800	+5.507%	1	93	+145.969%
2025-08-01	71.7500	71.8800	69.3600	69.3600	-12.002%	13	92	+159.516%
2025-07-29	78.7900	78.8200	78.7900	78.8200	+0.229%	4	87	+128.368%
2025-07-25	78.6400	78.6400	78.6400	78.6400	+1.314%	1	88	+128.891%
2025-07-24	77.5000	78.1100	76.9100	77.6200	+4.370%	31	88	+131.899%
2025-07-22	74.3700	74.3700	74.3700	74.3700	+2.778%	10	60	+142.033%
2025-07-14	72.5100	72.5100	72.3600	72.3600	+1.203%	3	60	+148.756%
2025-07-11	71.5000	71.5000	71.5000	71.5000	-0.667%	1	60	+151.748%
2025-07-10	72.0300	72.0300	71.1500	71.9800	-1.411%	5	59	+150.069%
2025-07-09	72.5600	73.0100	72.5600	73.0100	+4.003%	17	58	+146.542%
2025-07-07	71.0000	71.0000	70.0700	70.2000	-4.216%	13	56	+156.410%
2025-07-03	72.9000	74.2200	72.9000	73.2900	+6.110%	3	57	+145.600%
2025-07-02	67.0000	69.0700	67.0000	69.0700	-0.576%	6	57	+160.605%
2025-06-30	69.8600	70.1900	69.4100	69.4700	+0.667%	4	54	+159.105%
2025-06-27	67.6600	69.0100	67.6600	69.0100	+3.463%	6	55	+160.832%
2025-06-26	66.4900	66.7100	66.4900	66.7000	+5.789%	20	54	+169.865%
2025-06-24	63.0500	63.0500	63.0500	63.0500	+9.026%	1	44	+185.488%
2025-06-13	57.8600	57.8600	57.8200	57.8300	-5.010%	30	43	+211.257%
2025-06-12	60.8800	60.8800	60.8800	60.8800	+1.670%	3	43	+195.664%
2025-06-11	59.8800	59.8800	59.8800	59.8800	0.000%	1	41	+200.601%
2025-06-06	59.8800	59.8900	59.8800	59.8800	+12.051%	40	40	+200.601%
2025-06-02	53.4400	53.4400	53.4400	53.4400	-2.035%	1	21	+236.826%
2025-05-29	54.5500	54.5500	54.5500	54.5500	-0.944%	4	21	+229.973%
2025-05-19	52.0900	55.0700	52.0900	55.0700	-0.326%	2	17	+226.857%
2025-05-16	55.2000	55.2500	54.7000	55.2500	+1.619%	10	17	+225.792%
2025-05-15	53.3700	55.8000	53.2000	54.3700	+13.578%	5	21	+231.065%
2025-05-12	46.7500	47.8700	46.7500	47.8700	+20.640%	6	22	+276.018%
2025-05-09	39.6800	39.6800	39.6800	39.6800	-2.121%	2	17	+353.629%
2025-05-08	40.5400	40.5400	40.5400	40.5400	+7.022%	1	17	+344.006%
2025-05-06	37.8500	37.8800	37.8500	37.8800	-7.089%	2	16	+375.185%
2025-05-02	40.7700	40.7700	40.7700	40.7700	0.000%	30	15	+341.501%