Dark

QQQ20261218C585
QQQ Dec 18 2026 585.00 Call (QQQ261218C00585000)
option OPRA

EOD

Aug 6, 2026

146.00-3.643%(-5.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	146.0000	146.0000	146.0000	146.0000	-3.643%	1	866	0.000%
2026-08-05	151.5200	151.5200	151.5200	151.5200	+21.605%	2	867	-3.643%
2026-07-31	124.6000	124.6000	124.6000	124.6000	+18.362%	1	867	+17.175%
2026-07-29	105.2700	105.2700	105.2700	105.2700	-8.093%	1	867	+38.691%
2026-07-28	114.5400	114.5400	114.5400	114.5400	-24.085%	1	867	+27.466%
2026-07-15	150.8800	150.8800	150.8800	150.8800	-9.669%	1	868	-3.234%
2026-07-01	167.0300	167.0300	167.0300	167.0300	-3.923%	1	868	-12.591%
2026-06-30	173.8500	173.8500	173.8500	173.8500	+14.435%	1	868	-16.020%
2026-06-29	151.9200	151.9200	151.9200	151.9200	-14.072%	1	868	-3.897%
2026-06-18	176.8000	176.8000	176.8000	176.8000	+8.386%	1	869	-17.421%
2026-06-17	163.1200	163.1200	163.1200	163.1200	-9.769%	1	869	-10.495%
2026-06-15	180.7800	180.7800	180.7800	180.7800	+13.420%	1	869	-19.239%
2026-06-08	159.3900	159.3900	159.3900	159.3900	-9.540%	2	869	-8.401%
2026-05-29	174.5000	176.2000	174.5000	176.2000	+3.671%	3	869	-17.140%
2026-05-26	169.9600	169.9600	169.9600	169.9600	+6.258%	1	872	-14.097%
2026-05-22	158.5000	160.2200	158.5000	159.9500	+6.911%	4	873	-8.721%
2026-05-21	149.6100	149.6100	149.6100	149.6100	+4.120%	1	873	-2.413%
2026-05-18	143.6900	143.6900	143.6900	143.6900	-6.701%	2	873	+1.608%
2026-05-15	152.3300	154.0100	152.3300	154.0100	-4.661%	11	873	-5.201%
2026-05-14	158.9200	161.5400	158.9200	161.5400	+4.139%	4	882	-9.620%
2026-05-13	155.1200	155.1200	155.1200	155.1200	+8.567%	1	880	-5.879%
2026-05-12	142.8800	142.8800	142.8800	142.8800	-7.377%	2	880	+2.184%
2026-05-11	153.0700	154.2600	153.0700	154.2600	+5.211%	3	880	-5.355%
2026-05-08	145.0000	146.6200	145.0000	146.6200	+8.656%	3	876	-0.423%
2026-05-06	132.0000	134.9400	132.0000	134.9400	+6.168%	16	874	+8.196%
2026-05-05	125.6000	127.1000	125.6000	127.1000	+5.917%	13	869	+14.870%
2026-05-01	118.0000	120.8000	118.0000	120.0000	+4.302%	65	910	+21.667%
2026-04-30	107.4400	115.0500	107.4400	115.0500	+10.614%	11	910	+26.901%
2026-04-28	104.0100	104.0100	104.0100	104.0100	-7.101%	1	911	+40.371%
2026-04-24	107.0900	112.5800	107.0900	111.9600	+7.447%	42	911	+30.404%
2026-04-23	103.6200	104.2000	103.6200	104.2000	+0.192%	2	900	+40.115%
2026-04-22	100.7900	104.0000	100.7900	104.0000	+6.122%	3	901	+40.385%
2026-04-21	98.0000	98.0000	98.0000	98.0000	-1.329%	1	904	+48.980%
2026-04-17	97.7000	99.7200	97.7000	99.3200	+6.567%	10	904	+47.000%
2026-04-16	93.5000	93.5000	93.2000	93.2000	+7.176%	46	950	+56.652%
2026-04-15	83.8800	86.9600	83.6800	86.9600	+5.406%	5	951	+67.893%
2026-04-14	79.2500	82.5500	79.2500	82.5000	+12.260%	6	954	+76.970%
2026-04-13	73.2200	73.4900	73.2200	73.4900	+3.463%	3	958	+98.666%
2026-04-10	71.7900	71.7900	71.0300	71.0300	+0.737%	46	960	+105.547%
2026-04-09	70.1000	70.5100	69.2400	70.5100	+5.554%	9	956	+107.063%
2026-04-08	67.1300	68.9500	66.8000	66.8000	+19.307%	22	963	+118.563%
2026-04-07	54.1000	55.9900	54.1000	55.9900	-2.524%	3	962	+160.761%
2026-04-06	57.9300	57.9300	56.6100	57.4400	+3.402%	7	961	+154.178%
2026-04-02	50.6400	55.5500	50.3500	55.5500	-0.910%	30	981	+162.826%
2026-04-01	55.7500	57.7200	55.7000	56.0600	+7.580%	31	981	+160.435%
2026-03-31	47.1900	52.1100	46.8400	52.1100	+21.497%	30	984	+180.177%
2026-03-30	46.8100	46.8100	42.5000	42.8900	-6.720%	41	960	+240.406%
2026-03-27	48.2600	49.3000	45.9800	45.9800	-13.016%	66	937	+217.529%
2026-03-26	56.2300	56.8600	52.7400	52.8600	-9.440%	15	956	+176.201%
2026-03-24	58.5800	58.5800	58.0400	58.3700	-2.717%	13	953	+150.128%
2026-03-23	61.9800	61.9800	60.0000	60.0000	+0.942%	33	951	+143.333%
2026-03-20	62.0300	62.0300	59.4400	59.4400	-4.160%	5	963	+145.626%
2026-03-19	61.3200	63.0000	61.3200	62.0200	-6.272%	15	960	+135.408%
2026-03-18	66.1700	66.1700	66.1700	66.1700	-2.820%	1	947	+120.644%
2026-03-16	67.2800	68.1000	67.2800	68.0900	-3.418%	783	947	+114.422%
2026-03-09	70.5000	70.5000	70.5000	70.5000	-3.715%	1	297	+107.092%
2026-03-04	73.2200	73.2200	73.2200	73.2200	-6.128%	1	298	+99.399%
2026-02-25	78.0000	78.0000	78.0000	78.0000	+5.405%	1	298	+87.179%
2026-02-24	73.9200	74.0000	73.9200	74.0000	-0.162%	2	298	+97.297%
2026-02-18	74.1100	74.1200	74.1100	74.1200	+12.850%	3	298	+96.978%
2026-02-17	65.6800	65.6800	65.6800	65.6800	-3.412%	10	301	+122.290%
2026-02-13	68.1900	68.1900	68.0000	68.0000	-13.287%	2	308	+114.706%
2026-02-09	78.3600	78.4200	78.3600	78.4200	-12.105%	2	308	+86.177%
2026-02-02	89.2200	89.2200	89.2200	89.2200	+4.928%	1	308	+63.640%
2026-01-30	85.0300	85.0300	85.0300	85.0300	-2.466%	1	309	+71.704%
2026-01-29	91.8100	91.8100	87.1800	87.1800	-7.423%	2	310	+67.470%
2026-01-28	95.5700	95.5700	94.1700	94.1700	+1.816%	2	312	+55.039%
2026-01-27	89.2800	92.4900	89.2800	92.4900	+8.607%	6	312	+57.855%
2026-01-26	85.1600	85.1600	85.1600	85.1600	+2.417%	1	317	+71.442%
2026-01-21	81.0300	83.1500	77.0400	83.1500	+4.055%	6	318	+75.586%
2026-01-20	79.9000	79.9100	79.9000	79.9100	-5.466%	3	321	+82.706%
2026-01-16	87.0600	87.0600	84.5300	84.5300	+1.258%	2	321	+72.720%
2026-01-14	82.8100	83.4800	82.4300	83.4800	-5.469%	8	321	+74.892%
2026-01-13	88.1800	88.4500	88.1800	88.3100	-2.258%	5	322	+65.327%
2026-01-12	89.3100	90.3500	89.3100	90.3500	+6.532%	2	323	+61.594%
2026-01-09	84.8100	84.8100	84.8100	84.8100	+0.557%	1	324	+72.150%
2026-01-08	84.3400	84.3400	84.3400	84.3400	-4.050%	1	325	+73.109%
2026-01-06	87.5200	87.9200	87.5200	87.9000	+5.269%	6	325	+66.098%
2026-01-05	83.0300	83.9000	83.0300	83.5000	+4.715%	5	330	+74.850%
2026-01-02	84.5300	84.5300	79.5000	79.7400	-3.974%	9	330	+83.095%
2025-12-31	83.0400	83.0400	83.0400	83.0400	-2.306%	4	334	+75.819%
2025-12-30	85.0000	85.0000	85.0000	85.0000	-1.163%	1	334	+71.765%
2025-12-29	86.3400	86.3400	86.0000	86.0000	-0.819%	2	334	+69.767%
2025-12-23	86.7100	86.7100	86.7100	86.7100	+1.653%	1	334	+68.377%
2025-12-22	85.4000	85.4000	85.3000	85.3000	+2.660%	38	333	+71.161%
2025-12-19	83.0900	83.0900	83.0900	83.0900	+5.364%	1	305	+75.713%
2025-12-18	81.1400	81.1400	78.8600	78.8600	+6.123%	5	305	+85.138%
2025-12-17	76.0000	76.0000	74.3100	74.3100	-9.367%	11	306	+96.474%
2025-12-15	81.9900	81.9900	81.9900	81.9900	-0.990%	1	301	+78.070%
2025-12-12	89.5700	89.5700	82.8100	82.8100	-7.059%	7	300	+76.307%
2025-12-11	89.1000	89.1000	89.1000	89.1000	-3.173%	1	298	+63.861%
2025-12-10	92.0200	92.0200	92.0200	92.0200	-1.054%	1	297	+58.661%
2025-12-09	92.7200	93.6100	92.6400	93.0000	+1.120%	6	298	+56.989%
2025-12-08	91.8000	92.1400	91.4000	91.9700	-1.720%	41	297	+58.747%
2025-12-05	94.4600	95.6000	93.5800	93.5800	+1.717%	5	258	+56.016%
2025-12-04	92.0000	92.0000	92.0000	92.0000	-0.530%	1	259	+58.696%
2025-12-03	91.1500	92.4900	91.1500	92.4900	+1.115%	3	259	+57.855%
2025-12-02	92.1600	92.2400	90.6500	91.4700	+5.721%	28	261	+59.615%
2025-11-26	86.5200	86.5200	86.5200	86.5200	+4.873%	4	240	+68.747%
2025-11-25	78.2400	82.5000	78.2400	82.5000	+0.536%	5	240	+76.970%
2025-11-24	77.5900	82.5000	77.5900	82.0600	+12.319%	19	236	+77.919%
2025-11-21	71.7500	73.4000	69.5900	73.0600	+3.338%	35	242	+99.836%
2025-11-20	87.1000	88.1000	70.7000	70.7000	-12.985%	30	239	+106.506%
2025-11-19	81.2500	81.2500	81.2500	81.2500	-0.782%	1	227	+79.692%
2025-11-17	86.0400	87.5000	81.8900	81.8900	-5.264%	7	227	+78.288%
2025-11-14	83.5000	88.1000	83.5000	86.4400	+0.046%	5	232	+68.903%
2025-11-13	90.4100	91.5000	85.6000	86.4000	-10.559%	15	232	+68.981%
2025-11-10	94.5000	96.6000	94.5000	96.6000	+10.249%	11	224	+51.139%
2025-11-07	84.7200	87.6200	84.7200	87.6200	-1.440%	15	233	+66.629%
2025-11-06	90.9800	92.4300	88.9000	88.9000	-8.351%	16	222	+64.229%
2025-11-05	97.1700	97.3800	97.0000	97.0000	+2.765%	3	213	+50.515%
2025-11-04	97.9900	99.0000	94.1300	94.3900	-9.675%	17	211	+54.677%
2025-11-03	105.2000	105.2000	104.1500	104.5000	+0.966%	4	201	+39.713%
2025-10-31	101.1000	103.5000	101.1000	103.5000	+3.500%	4	201	+41.063%
2025-10-30	101.9900	101.9900	100.0000	100.0000	-5.357%	7	199	+46.000%
2025-10-29	106.0200	106.1600	105.0200	105.6600	+3.123%	14	195	+38.179%
2025-10-28	100.6600	102.4600	100.4600	102.4600	+4.190%	10	195	+42.495%
2025-10-27	93.4900	98.3400	93.4900	98.3400	+8.244%	6	199	+48.465%
2025-10-24	89.6500	90.8500	89.6500	90.8500	+5.997%	3	199	+60.704%
2025-10-23	84.8700	85.7100	84.8700	85.7100	+5.476%	3	196	+70.342%
2025-10-22	83.0500	83.0500	80.5000	81.2600	-5.402%	6	199	+79.670%
2025-10-21	85.9000	85.9000	85.9000	85.9000	-1.219%	1	197	+69.965%
2025-10-20	85.6000	86.9600	85.2700	86.9600	+1.708%	4	196	+67.893%
2025-10-16	83.9700	85.5000	83.9700	85.5000	+1.004%	4	199	+70.760%
2025-10-15	83.5000	84.6500	83.5000	84.6500	+8.248%	11	199	+72.475%
2025-10-14	76.6800	81.1500	76.6800	78.2000	-3.659%	5	200	+86.701%
2025-10-13	79.4100	81.7700	79.4100	81.1700	+8.083%	5	199	+79.869%
2025-10-10	88.2200	88.3500	74.0000	75.1000	-13.579%	26	199	+94.407%
2025-10-08	85.7000	86.9000	85.7000	86.9000	+5.295%	3	187	+68.009%
2025-10-07	85.8100	85.8100	82.5300	82.5300	-3.541%	6	181	+76.905%
2025-10-06	85.7600	85.7600	85.5600	85.5600	+4.431%	2	181	+70.640%
2025-10-03	81.4400	81.9300	81.4100	81.9300	+4.917%	3	182	+78.201%
2025-09-29	80.3200	80.3200	78.0900	78.0900	+4.412%	3	181	+86.964%
2025-09-25	73.8400	76.7900	72.8300	74.7900	-5.053%	12	182	+95.213%
2025-09-23	80.3000	80.3000	78.4900	78.7700	-3.112%	10	177	+85.350%
2025-09-22	79.4000	81.3000	79.1100	81.3000	+4.512%	3	174	+79.582%
2025-09-19	77.7900	77.7900	77.7900	77.7900	+3.720%	1	173	+87.685%
2025-09-18	74.2500	75.0000	74.2500	75.0000	+5.530%	12	173	+94.667%
2025-09-17	70.4500	71.0700	68.5500	71.0700	-1.511%	11	174	+105.431%
2025-09-16	72.4900	72.4900	72.1400	72.1600	+0.923%	13	166	+102.328%
2025-09-15	69.0000	71.5000	69.0000	71.5000	+3.924%	23	153	+104.196%
2025-09-12	67.2200	68.8000	67.2200	68.8000	+3.428%	61	142	+112.209%
2025-09-11	66.7800	66.7800	65.8500	66.5200	+22.685%	20	123	+119.483%
2025-08-20	55.7200	55.7200	54.2200	54.2200	-10.425%	15	108	+169.273%
2025-08-19	60.2200	60.5300	60.2200	60.5300	-5.496%	2	118	+141.203%
2025-08-18	64.0500	64.0500	64.0500	64.0500	-3.568%	1	117	+127.947%
2025-08-13	66.2000	66.4200	66.2000	66.4200	+4.697%	3	117	+119.813%
2025-08-08	62.4300	63.5400	62.4300	63.4400	+2.191%	15	120	+130.139%
2025-08-07	62.0800	62.0800	62.0800	62.0800	+12.403%	1	111	+135.180%
2025-08-05	55.2500	55.2500	55.2300	55.2300	-3.122%	5	111	+164.349%
2025-08-04	57.0100	57.0100	57.0100	57.0100	-10.880%	24	114	+156.095%
2025-07-31	63.9700	63.9700	63.9700	63.9700	+4.084%	1	90	+128.232%
2025-07-29	62.2500	62.2500	61.4600	61.4600	+1.169%	5	90	+137.553%
2025-07-28	60.8300	61.0900	60.7500	60.7500	+5.341%	7	85	+140.329%
2025-07-15	57.1600	57.6700	57.1600	57.6700	+5.353%	6	86	+153.165%
2025-07-03	54.7400	54.7400	54.7400	54.7400	+4.386%	2	84	+166.715%
2025-07-02	52.1600	52.4400	52.1600	52.4400	+3.086%	5	84	+178.413%
2025-07-01	51.1600	51.1600	50.7500	50.8700	-3.856%	33	86	+187.006%
2025-06-30	52.9600	52.9600	52.9000	52.9100	+4.897%	17	65	+175.940%
2025-06-26	50.4400	50.4400	50.4400	50.4400	+19.981%	1	56	+189.453%
2025-06-20	42.0400	42.0400	42.0400	42.0400	-5.379%	2	55	+247.288%
2025-06-18	44.4300	44.4300	44.4300	44.4300	+1.647%	1	55	+228.607%
2025-06-13	43.9800	43.9800	43.7100	43.7100	-2.888%	50	55	+234.020%
2025-06-12	45.1500	45.1500	45.0100	45.0100	-0.793%	9	45	+224.372%
2025-06-11	46.5000	46.5000	45.3700	45.3700	+3.231%	15	36	+221.799%
2025-06-10	43.9500	43.9500	43.9500	43.9500	+9.546%	1	21	+232.196%
2025-05-30	40.1200	40.1200	40.1200	40.1200	+5.026%	10	21	+263.908%
2025-05-21	38.2000	38.2000	38.2000	38.2000	-7.101%	1	16	+282.199%
2025-05-16	41.1200	41.1200	41.1200	41.1200	+15.668%	6	15	+255.058%
2025-05-12	35.6200	35.6200	35.5500	35.5500	+30.459%	10	12	+310.689%
2025-05-07	27.1800	27.2600	27.1800	27.2500	0.000%	4	2	+435.780%