Dark

QQQ20261218C580
QQQ Dec 18 2026 580.00 Call (QQQ261218C00580000)
option OPRA

EOD

Aug 6, 2026

150.84-3.924%(-6.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	152.2500	152.2500	150.8400	150.8400	-3.924%	2	1,257	0.000%
2026-08-05	161.8400	162.1900	157.0000	157.0000	-1.009%	8	1,257	-3.924%
2026-08-04	158.6000	158.6000	158.6000	158.6000	+25.983%	1	1,256	-4.893%
2026-07-31	125.8900	125.8900	125.8900	125.8900	+5.233%	1	1,256	+19.819%
2026-07-27	119.6300	119.6300	119.6300	119.6300	-26.104%	1	1,256	+26.089%
2026-07-09	161.8900	161.8900	161.8900	161.8900	+5.535%	1	1,256	-6.826%
2026-07-02	153.4000	153.4000	153.4000	153.4000	-7.779%	1	1,255	-1.669%
2026-07-01	170.5000	170.5000	166.3400	166.3400	-6.545%	2	1,255	-9.318%
2026-06-30	177.9900	177.9900	177.9900	177.9900	+7.404%	1	1,255	-15.254%
2026-06-29	165.7200	165.7200	165.7200	165.7200	+1.963%	1	1,255	-8.979%
2026-06-24	162.2100	162.5300	162.2100	162.5300	-10.224%	2	1,256	-7.193%
2026-06-18	179.7100	181.0400	179.7100	181.0400	+8.459%	2	1,250	-16.681%
2026-06-17	171.0000	171.0000	166.9200	166.9200	-9.528%	8	1,250	-9.633%
2026-06-15	184.5000	184.5000	184.5000	184.5000	+26.682%	5	1,250	-18.244%
2026-06-10	151.8800	151.8800	145.4400	145.6400	-12.560%	4	1,250	+3.570%
2026-06-08	166.5200	166.5600	166.5200	166.5600	+3.441%	2	1,251	-9.438%
2026-06-05	169.3600	169.3600	161.0200	161.0200	-12.546%	8	1,253	-6.322%
2026-06-01	180.4900	184.1200	180.4900	184.1200	+2.391%	6	1,260	-18.075%
2026-05-29	179.8200	179.8200	179.8200	179.8200	+6.339%	1	1,266	-16.116%
2026-05-27	169.1000	169.1000	169.1000	169.1000	+5.332%	1	1,266	-10.798%
2026-05-22	165.4600	165.4600	160.5400	160.5400	+4.308%	75	1,267	-6.042%
2026-05-21	153.9100	153.9100	153.9100	153.9100	-0.799%	1	1,275	-1.995%
2026-05-20	155.2900	155.2900	154.6100	155.1500	+5.566%	3	1,275	-2.778%
2026-05-19	144.5300	146.9700	144.5300	146.9700	-7.028%	2	1,276	+2.633%
2026-05-15	158.3000	158.3000	158.0800	158.0800	-4.281%	7	1,276	-4.580%
2026-05-14	165.8400	165.8400	165.1500	165.1500	+12.248%	4	1,283	-8.665%
2026-05-12	145.7700	147.1300	145.7700	147.1300	-6.880%	3	1,285	+2.522%
2026-05-11	157.2700	158.0000	157.2700	158.0000	+1.432%	4	1,285	-4.532%
2026-05-08	150.0500	155.7700	150.0500	155.7700	+9.266%	7	1,289	-3.165%
2026-05-07	143.7700	144.1000	142.5600	142.5600	+1.092%	25	1,297	+5.808%
2026-05-06	141.0200	141.0200	141.0200	141.0200	+8.477%	1	1,317	+6.964%
2026-05-05	126.0800	130.0000	126.0800	130.0000	+6.470%	9	1,317	+16.031%
2026-05-04	124.0300	125.5500	122.1000	122.1000	-1.943%	7	1,311	+23.538%
2026-05-01	124.8500	124.8500	123.9300	124.5200	+7.013%	3	1,312	+21.137%
2026-04-30	113.9800	116.3600	113.8400	116.3600	+3.119%	4	1,312	+29.632%
2026-04-29	111.8000	112.8400	111.8000	112.8400	+0.966%	3	1,315	+33.676%
2026-04-28	111.7600	111.7600	111.7000	111.7600	-2.716%	3	1,317	+34.968%
2026-04-27	114.8900	114.8900	114.8800	114.8800	-1.034%	2	1,317	+31.302%
2026-04-24	112.5000	116.0800	112.5000	116.0800	+8.142%	14	1,316	+29.945%
2026-04-23	107.3400	107.3400	107.3400	107.3400	-2.312%	1	1,325	+40.525%
2026-04-22	107.0400	109.8800	107.0400	109.8800	+9.388%	6	1,326	+37.277%
2026-04-21	102.4900	103.5800	100.4500	100.4500	-0.878%	53	1,290	+50.164%
2026-04-20	102.3700	102.3700	100.9500	101.3400	-0.948%	7	1,290	+48.845%
2026-04-17	102.1300	103.6100	102.0900	102.3100	+5.507%	5	1,289	+47.434%
2026-04-16	95.0000	97.3700	94.4100	96.9700	+3.623%	57	1,290	+55.553%
2026-04-15	91.5900	93.5800	91.1100	93.5800	+8.060%	24	1,339	+61.188%
2026-04-14	83.0600	86.6000	83.0600	86.6000	+14.626%	5	1,339	+74.180%
2026-04-10	75.5500	75.5500	75.5500	75.5500	+2.649%	2	1,359	+99.656%
2026-04-09	73.6000	73.6000	73.6000	73.6000	+6.205%	1	1,359	+104.946%
2026-04-08	72.0500	72.2200	69.3000	69.3000	+15.404%	82	1,399	+117.662%
2026-04-07	57.8300	60.0500	57.8300	60.0500	+3.090%	5	1,355	+151.191%
2026-04-06	61.2200	61.2200	58.2500	58.2500	-2.101%	12	1,352	+158.953%
2026-04-02	53.8900	59.5000	52.5600	59.5000	-0.368%	1,055	302	+153.513%
2026-04-01	57.9200	60.1000	57.9200	59.7200	+7.798%	8	302	+152.579%
2026-03-31	49.9500	55.6400	49.9500	55.4000	+21.146%	34	302	+172.274%
2026-03-30	47.9200	49.1500	44.6500	45.7300	-4.986%	21	287	+229.849%
2026-03-27	52.3100	52.7400	48.1300	48.1300	-15.413%	53	295	+213.401%
2026-03-26	59.5600	59.5600	56.9000	56.9000	-7.914%	14	301	+165.097%
2026-03-24	60.4900	61.8200	60.4900	61.7900	-3.904%	5	304	+144.117%
2026-03-23	62.5900	65.2000	62.5900	64.3000	+7.525%	27	304	+134.588%
2026-03-20	62.1300	62.9300	58.9400	59.8000	-10.773%	48	305	+152.241%
2026-03-19	65.6100	67.0200	65.6100	67.0200	-3.652%	2	301	+125.067%
2026-03-18	70.5500	70.5500	69.5600	69.5600	-5.038%	4	301	+116.849%
2026-03-17	73.2500	73.2500	73.2500	73.2500	+2.304%	1	300	+105.925%
2026-03-16	69.5000	71.6000	69.5000	71.6000	+3.618%	18	300	+110.670%
2026-03-13	69.0700	69.1000	69.0700	69.1000	-2.194%	2	284	+118.292%
2026-03-12	71.0600	71.0600	70.6500	70.6500	-10.908%	2	284	+113.503%
2026-03-10	77.1800	79.3000	77.1800	79.3000	+14.397%	9	285	+90.214%
2026-03-09	68.6800	69.3200	68.6800	69.3200	-4.597%	3	288	+117.600%
2026-03-06	72.6600	72.6600	72.6600	72.6600	-0.055%	1	286	+107.597%
2026-03-05	72.7000	72.7000	72.7000	72.7000	-0.329%	10	286	+107.483%
2026-03-04	72.9400	72.9400	72.9400	72.9400	+4.126%	5	286	+106.800%
2026-03-03	70.0500	70.0500	70.0500	70.0500	-6.538%	1	286	+115.332%
2026-02-27	74.9500	74.9500	74.9500	74.9500	-2.889%	1	287	+101.254%
2026-02-26	80.5000	80.5000	74.1300	77.1800	-6.267%	6	287	+95.439%
2026-02-25	82.3400	82.3400	82.3400	82.3400	+6.907%	2	287	+83.192%
2026-02-24	77.0200	77.0200	77.0200	77.0200	+7.570%	1	287	+95.845%
2026-02-23	71.6000	71.6000	71.6000	71.6000	-8.323%	1	287	+110.670%
2026-02-20	77.1500	78.1000	77.1500	78.1000	+9.737%	3	286	+93.137%
2026-02-17	72.9500	72.9500	68.2100	71.1700	-2.627%	38	286	+111.943%
2026-02-13	74.0000	74.0000	73.0200	73.0900	+0.481%	74	264	+106.376%
2026-02-12	72.6900	76.4700	72.6900	72.7400	-9.075%	15	264	+107.369%
2026-02-11	80.0000	80.0000	78.5000	80.0000	-2.913%	3	262	+88.550%
2026-02-09	82.0000	82.4000	82.0000	82.4000	+12.323%	3	260	+83.058%
2026-02-05	75.9500	75.9500	71.3600	73.3600	-6.548%	6	262	+105.616%
2026-02-04	79.2600	79.2600	75.2900	78.5000	-4.268%	7	262	+92.153%
2026-02-03	82.0000	82.0000	82.0000	82.0000	-13.411%	1	262	+83.951%
2026-01-29	94.7000	94.7000	94.7000	94.7000	-3.545%	5	261	+59.282%
2026-01-28	97.5000	100.0600	97.5000	98.1800	+2.591%	3	261	+53.636%
2026-01-27	94.5800	95.7000	94.5800	95.7000	+4.590%	2	262	+57.618%
2026-01-26	91.5000	91.5000	91.5000	91.5000	+2.166%	1	263	+64.852%
2026-01-23	89.5600	89.5600	89.5600	89.5600	+5.427%	1	264	+68.423%
2026-01-21	81.3700	84.9500	81.3700	84.9500	+4.515%	3	265	+77.563%
2026-01-20	82.4000	82.4000	81.2800	81.2800	-11.111%	9	266	+85.581%
2026-01-16	91.4400	91.4400	91.4400	91.4400	-1.412%	1	274	+64.961%
2026-01-15	91.0500	92.8000	91.0500	92.7500	+9.672%	3	274	+62.631%
2026-01-14	89.9300	89.9300	84.5700	84.5700	-9.811%	9	274	+78.361%
2026-01-13	93.7700	93.7700	93.7700	93.7700	+0.128%	1	268	+60.862%
2026-01-12	92.5700	93.6500	92.5700	93.6500	+5.177%	12	269	+61.068%
2026-01-08	89.0400	89.0400	89.0400	89.0400	-3.007%	10	279	+69.407%
2026-01-07	91.8000	91.8000	91.8000	91.8000	+4.723%	1	269	+64.314%
2026-01-06	87.5000	87.6600	87.5000	87.6600	-1.161%	12	269	+72.074%
2026-01-05	87.6700	88.6900	87.6700	88.6900	+2.793%	5	271	+70.076%
2026-01-02	86.2800	86.2800	86.2800	86.2800	-0.588%	1	271	+74.826%
2025-12-31	86.5500	87.1700	86.5500	86.7900	-2.604%	74	251	+73.799%
2025-12-30	88.5300	89.1100	88.5300	89.1100	-0.056%	2	251	+69.274%
2025-12-29	90.3000	90.3000	88.4500	89.1600	-2.770%	4	253	+69.179%
2025-12-26	92.2000	92.2000	91.7000	91.7000	+0.614%	9	256	+64.493%
2025-12-24	90.7500	91.1400	90.7500	91.1400	+1.639%	7	258	+65.504%
2025-12-23	89.8900	89.8900	88.6200	89.6700	+0.583%	7	258	+68.217%
2025-12-22	89.1500	89.1500	89.1500	89.1500	+3.458%	1	258	+69.198%
2025-12-19	86.7000	86.7000	86.1700	86.1700	+5.743%	4	258	+75.049%
2025-12-18	81.3000	84.0400	81.3000	81.4900	+5.489%	4	256	+85.102%
2025-12-17	77.3000	77.3000	77.2500	77.2500	-6.905%	3	254	+95.262%
2025-12-16	83.0000	83.0000	82.9800	82.9800	-3.151%	29	251	+81.779%
2025-12-15	88.3000	88.3000	84.7000	85.6800	-0.914%	9	222	+76.050%
2025-12-12	91.0000	91.0300	86.2500	86.4700	-9.208%	19	221	+74.442%
2025-12-11	92.7000	95.2400	91.5000	95.2400	-2.707%	10	203	+58.379%
2025-12-10	95.6100	97.8900	95.3300	97.8900	+0.990%	5	195	+54.091%
2025-12-09	96.2900	96.9300	96.2900	96.9300	-0.879%	2	198	+55.617%
2025-12-08	97.7900	97.7900	97.7900	97.7900	+0.431%	2	197	+54.249%
2025-12-05	98.5700	98.5700	97.3700	97.3700	+2.711%	2	199	+54.914%
2025-12-04	96.3200	96.3200	94.3000	94.8000	-1.260%	8	199	+59.114%
2025-12-03	94.0000	96.0100	94.0000	96.0100	+1.330%	5	198	+57.109%
2025-12-02	93.4500	95.8000	93.4500	94.7500	+6.461%	4	196	+59.198%
2025-12-01	89.0000	89.0000	89.0000	89.0000	-4.301%	1	196	+69.483%
2025-11-28	90.9900	93.0000	90.9900	93.0000	+2.649%	3	197	+62.194%
2025-11-26	89.0800	90.6000	88.4800	90.6000	+4.631%	5	194	+66.490%
2025-11-25	83.0000	86.5900	83.0000	86.5900	+1.003%	7	194	+74.200%
2025-11-24	84.5100	85.7300	84.5100	85.7300	+7.189%	5	192	+75.948%
2025-11-21	74.0100	79.9800	72.0800	79.9800	+7.356%	33	194	+88.597%
2025-11-20	89.3500	91.1000	74.3300	74.5000	-11.320%	39	187	+102.470%
2025-11-19	82.3800	86.6900	82.3800	84.0100	+4.360%	9	175	+79.550%
2025-11-18	80.7700	84.2000	79.6000	80.5000	-6.341%	16	174	+87.379%
2025-11-17	85.0000	85.9500	84.7000	85.9500	-3.966%	5	163	+75.497%
2025-11-14	83.2100	92.0300	83.2100	89.5000	+0.449%	23	158	+68.536%
2025-11-13	93.4000	93.4000	88.9600	89.1000	-9.772%	5	152	+69.293%
2025-11-12	98.7500	98.7500	98.7500	98.7500	-0.030%	1	150	+52.749%
2025-11-11	98.0100	98.7800	98.0100	98.7800	-0.923%	4	149	+52.703%
2025-11-10	96.3300	99.7000	96.3300	99.7000	+14.571%	3	146	+51.294%
2025-11-07	88.2000	88.2000	84.3800	87.0200	-6.480%	8	147	+73.339%
2025-11-06	95.5000	95.6100	93.0500	93.0500	-9.228%	14	140	+62.106%
2025-11-05	97.5000	102.5100	97.5000	102.5100	+4.272%	4	129	+47.147%
2025-11-04	101.2000	101.2000	98.3100	98.3100	-9.098%	5	128	+53.433%
2025-11-03	108.1500	108.1500	108.1500	108.1500	+1.302%	2	124	+39.473%
2025-10-31	106.7600	106.7600	106.7600	106.7600	+1.968%	1	124	+41.289%
2025-10-30	104.7000	104.7000	104.7000	104.7000	-2.831%	10	125	+44.069%
2025-10-29	110.0000	110.0000	107.7500	107.7500	+4.106%	7	127	+39.991%
2025-10-28	104.5000	104.5000	103.5000	103.5000	+2.730%	2	130	+45.739%
2025-10-27	99.7100	100.7500	99.7100	100.7500	+12.746%	4	133	+49.717%
2025-10-23	87.8900	89.3600	87.6000	89.3600	+7.018%	6	133	+68.800%
2025-10-22	87.0900	87.0900	83.0000	83.5000	-7.098%	11	141	+80.647%
2025-10-21	89.8800	89.8800	89.8800	89.8800	-0.959%	1	131	+67.824%
2025-10-20	88.2600	90.7500	88.2600	90.7500	+6.140%	12	130	+66.215%
2025-10-17	83.0000	86.0000	82.6000	85.5000	-0.581%	14	142	+76.421%
2025-10-16	87.3400	87.3400	86.0000	86.0000	+3.577%	2	137	+75.395%
2025-10-14	79.0000	83.0300	78.9400	83.0300	+1.170%	8	136	+81.669%
2025-10-13	82.6500	83.1000	82.0700	82.0700	+6.584%	4	139	+83.794%
2025-10-10	84.6300	84.6300	77.0000	77.0000	-14.653%	36	138	+95.896%
2025-10-09	89.9100	90.2400	89.9100	90.2200	+5.348%	5	118	+67.191%
2025-10-07	85.4500	85.6400	85.4500	85.6400	-4.099%	2	130	+76.133%
2025-10-06	87.2100	89.3000	87.2100	89.3000	+3.608%	3	130	+68.914%
2025-10-02	85.3100	86.1900	85.3100	86.1900	+5.911%	2	130	+75.009%
2025-09-29	81.3800	81.3800	81.3800	81.3800	+2.649%	10	130	+85.353%
2025-09-26	77.4900	79.2800	77.4900	79.2800	+2.073%	8	120	+90.262%
2025-09-25	76.0100	77.6700	76.0100	77.6700	-2.900%	3	122	+94.206%
2025-09-24	80.3500	80.3500	79.9900	79.9900	-2.451%	4	120	+88.574%
2025-09-23	82.0000	82.0000	82.0000	82.0000	-1.205%	1	118	+83.951%
2025-09-22	83.0000	83.0000	83.0000	83.0000	+3.182%	1	117	+81.735%
2025-09-19	80.4400	80.4400	80.4400	80.4400	+1.861%	2	117	+87.519%
2025-09-18	77.7000	79.3900	77.7000	78.9700	+6.472%	16	119	+91.009%
2025-09-17	73.1400	75.0000	70.9500	74.1700	-1.107%	11	120	+103.371%
2025-09-16	75.0200	75.0200	75.0000	75.0000	+0.267%	2	110	+101.120%
2025-09-15	73.3700	74.8000	73.3700	74.8000	+5.219%	31	110	+101.658%
2025-09-12	69.9200	71.0900	69.8300	71.0900	+2.288%	10	94	+112.182%
2025-09-11	68.5000	69.7100	68.5000	69.5000	+3.700%	6	94	+117.036%
2025-09-10	67.7400	67.7400	67.0200	67.0200	-0.505%	3	95	+125.067%
2025-09-09	66.4700	67.3600	66.2800	67.3600	+2.667%	7	92	+123.931%
2025-09-08	66.9500	66.9500	65.6100	65.6100	+2.532%	7	90	+129.904%
2025-09-05	65.6600	65.6600	63.9900	63.9900	+0.063%	10	87	+135.724%
2025-09-04	61.4800	64.2300	61.4800	63.9500	+5.965%	6	87	+135.872%
2025-09-03	60.3500	60.3500	60.3500	60.3500	+7.845%	1	89	+149.942%
2025-09-02	56.0000	58.1400	55.9600	55.9600	-8.652%	21	88	+169.550%
2025-08-29	62.0200	62.0200	61.2300	61.2600	-7.111%	8	74	+146.229%
2025-08-28	65.8200	65.9500	65.8200	65.9500	+3.354%	4	74	+128.719%
2025-08-22	59.6900	63.8100	59.6900	63.8100	+8.742%	11	74	+136.389%
2025-08-20	58.6800	58.6800	58.6800	58.6800	-5.583%	2	73	+157.055%
2025-08-19	63.2500	63.2500	62.1500	62.1500	-6.485%	2	73	+142.703%
2025-08-18	67.0100	67.0100	66.4600	66.4600	-3.415%	2	72	+126.964%
2025-08-15	68.8100	68.8100	68.8100	68.8100	+0.015%	1	73	+119.212%
2025-08-12	68.8000	68.8000	68.8000	68.8000	+4.894%	1	74	+119.244%
2025-08-11	65.5900	65.5900	65.5900	65.5900	+7.525%	1	74	+129.974%
2025-08-06	61.0000	61.0000	61.0000	61.0000	+11.233%	1	73	+147.279%
2025-08-01	54.8400	54.8400	54.8400	54.8400	-16.682%	1	72	+175.055%
2025-07-31	66.1600	66.1600	65.8200	65.8200	+1.262%	2	71	+129.170%
2025-07-30	65.0000	65.0000	65.0000	65.0000	+2.686%	1	71	+132.062%
2025-07-29	63.3000	63.3000	63.3000	63.3000	-0.737%	7	71	+138.294%
2025-07-28	63.7700	63.7700	63.7700	63.7700	+6.195%	1	64	+136.538%
2025-07-23	60.0500	60.0500	60.0500	60.0500	-4.455%	2	63	+151.191%
2025-07-21	62.8500	62.8500	62.8500	62.8500	+2.612%	1	61	+140.000%
2025-07-17	61.2500	61.2500	61.2500	61.2500	+8.812%	1	61	+146.269%
2025-07-14	56.2900	56.2900	56.2900	56.2900	-2.797%	1	62	+167.969%
2025-07-09	57.9100	57.9100	57.9100	57.9100	-1.076%	1	61	+160.473%
2025-07-03	58.5400	58.5400	58.5400	58.5400	+7.040%	1	59	+157.670%
2025-07-02	54.6900	54.6900	54.6900	54.6900	+2.224%	2	59	+175.809%
2025-07-01	52.5800	53.9600	52.5800	53.5000	-3.812%	16	59	+181.944%
2025-06-30	55.6200	55.6200	55.6200	55.6200	+10.819%	2	51	+171.197%
2025-06-24	50.1900	50.1900	50.1900	50.1900	+10.380%	2	51	+200.538%
2025-06-23	45.4700	45.4700	45.4700	45.4700	-6.093%	1	53	+231.735%
2025-06-11	49.5000	49.5000	48.4200	48.4200	-0.165%	15	52	+211.524%
2025-06-10	48.5000	48.5000	48.5000	48.5000	+3.345%	1	42	+211.010%
2025-06-09	46.9300	46.9300	46.9300	46.9300	+0.816%	1	41	+221.415%
2025-06-06	46.5500	46.5500	46.5500	46.5500	+0.367%	4	40	+224.039%
2025-06-03	46.4100	46.4100	46.3800	46.3800	+9.232%	4	38	+225.226%
2025-05-29	42.4600	42.4600	42.4600	42.4600	-1.622%	4	34	+255.252%
2025-05-28	43.5800	43.5800	43.1600	43.1600	+2.909%	4	30	+249.490%
2025-05-21	41.9400	41.9400	41.9400	41.9400	-3.807%	1	28	+259.657%
2025-05-20	43.6000	43.6000	43.6000	43.6000	+0.670%	4	27	+245.963%
2025-05-16	43.3100	43.3100	43.3100	43.3100	+2.412%	6	28	+248.280%
2025-05-15	42.3900	42.3900	42.2900	42.2900	+11.348%	8	25	+256.680%
2025-05-12	37.5100	37.9800	37.4300	37.9800	+32.058%	7	17	+297.156%
2025-05-01	28.7600	28.7600	28.7600	28.7600	0.000%	10	10	+424.478%