Dark

QQQ20261218C590
QQQ Dec 18 2026 590.00 Call (QQQ261218C00590000)
option OPRA

EOD

Aug 6, 2026

141.40-2.918%(-4.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	142.1000	142.1000	141.3900	141.4000	-2.918%	6	1,947	0.000%
2026-08-05	147.1000	147.1000	145.6500	145.6500	-3.306%	3	1,945	-2.918%
2026-08-04	150.6300	150.6300	150.6300	150.6300	+41.997%	1	1,944	-6.128%
2026-07-28	106.0800	106.0800	106.0800	106.0800	-5.606%	1	1,977	+33.296%
2026-07-27	117.0500	117.0500	112.3800	112.3800	-11.169%	101	1,977	+25.823%
2026-07-23	126.5100	126.5100	126.5100	126.5100	-8.815%	1	1,877	+11.770%
2026-07-22	138.7400	138.8000	138.7400	138.7400	-5.064%	3	1,877	+1.917%
2026-07-15	153.7900	153.7900	146.1400	146.1400	-5.838%	29	1,880	-3.243%
2026-07-09	155.2300	155.2300	155.1500	155.2000	-0.875%	4	1,855	-8.892%
2026-07-06	156.6500	158.2900	156.3300	156.5700	-7.797%	23	1,859	-9.689%
2026-06-30	168.7800	169.8100	168.3300	169.8100	+10.252%	68	1,878	-16.730%
2026-06-29	154.0200	154.0200	154.0200	154.0200	+0.693%	6	1,928	-8.194%
2026-06-25	151.6400	153.6700	151.4700	152.9600	+2.424%	40	1,942	-7.558%
2026-06-24	148.2200	149.3900	148.1700	149.3400	-12.122%	25	1,975	-5.317%
2026-06-22	175.6400	175.6400	169.9400	169.9400	-1.769%	3	2,019	-16.794%
2026-06-18	172.2400	173.9500	172.1300	173.0000	+4.280%	121	2,126	-18.266%
2026-06-17	165.9000	165.9000	165.9000	165.9000	-5.443%	1	2,126	-14.768%
2026-06-15	173.0000	175.9200	173.0000	175.4500	+28.941%	20	2,126	-19.407%
2026-06-10	136.0700	136.0700	135.7000	136.0700	+0.228%	7	2,126	+3.917%
2026-06-09	135.7600	135.7600	135.7600	135.7600	-5.650%	1	2,134	+4.154%
2026-06-05	147.4000	147.4000	143.8900	143.8900	-15.523%	2	2,135	-1.730%
2026-06-04	170.3300	170.3300	170.3300	170.3300	-3.523%	2	2,135	-16.985%
2026-06-03	176.5500	176.5500	176.5500	176.5500	-0.586%	1	2,135	-19.909%
2026-06-02	176.1200	177.9900	175.6200	177.5900	+3.358%	33	2,136	-20.378%
2026-05-29	171.9800	172.1500	171.6500	171.8200	+1.621%	20	2,172	-17.705%
2026-05-28	165.9200	169.4700	165.9000	169.0800	+3.660%	27	2,192	-16.371%
2026-05-27	163.1100	163.1100	163.1100	163.1100	-1.056%	11	2,219	-13.310%
2026-05-26	159.2700	165.2100	159.2700	164.8500	+7.640%	49	2,208	-14.225%
2026-05-22	153.6900	156.2200	152.9000	153.1500	+3.305%	22	2,253	-7.672%
2026-05-21	145.1400	149.4700	145.1100	148.2500	+0.122%	24	2,271	-4.621%
2026-05-20	145.8800	148.1400	145.0500	148.0700	+6.533%	12	2,271	-4.505%
2026-05-19	134.6100	142.8400	134.6100	138.9900	-1.054%	20	2,323	+1.734%
2026-05-18	140.4700	140.4700	140.4700	140.4700	-6.441%	1	2,323	+0.662%
2026-05-15	150.1500	150.1500	150.1400	150.1400	-4.369%	2	2,323	-5.821%
2026-05-14	157.0000	157.0000	157.0000	157.0000	+2.447%	1	2,326	-9.936%
2026-05-13	148.5100	153.2500	148.5100	153.2500	+9.191%	25	2,361	-7.732%
2026-05-12	139.4500	140.3500	135.4800	140.3500	-5.271%	32	2,361	+0.748%
2026-05-08	147.3000	148.1600	147.3000	148.1600	+10.320%	5	2,361	-4.563%
2026-05-07	134.8600	134.9800	134.3000	134.3000	-0.702%	5	2,360	+5.287%
2026-05-06	130.0000	135.2500	129.5200	135.2500	+10.453%	10	2,361	+4.547%
2026-05-05	121.2200	122.4500	121.2200	122.4500	+7.337%	33	2,361	+15.476%
2026-05-04	114.0800	114.0800	114.0800	114.0800	-2.094%	275	2,361	+23.948%
2026-05-01	113.5100	117.0400	113.3900	116.5200	+5.668%	35	2,361	+21.353%
2026-04-30	109.0000	110.2700	109.0000	110.2700	+4.720%	2	2,361	+28.231%
2026-04-29	105.3100	105.3100	105.3000	105.3000	-1.855%	3	2,361	+34.283%
2026-04-27	107.4200	107.4200	107.2900	107.2900	-1.070%	3	2,361	+31.792%
2026-04-24	104.0400	108.4900	102.9500	108.4500	+10.890%	14	2,361	+30.383%
2026-04-23	99.7500	99.7500	97.8000	97.8000	-2.102%	4	2,362	+44.581%
2026-04-22	99.3700	99.9000	99.3700	99.9000	+6.662%	3	2,362	+41.542%
2026-04-21	93.6600	93.6600	93.6600	93.6600	-1.411%	1	2,363	+50.972%
2026-04-20	95.0000	95.0000	95.0000	95.0000	-0.325%	1	2,363	+48.842%
2026-04-17	95.0000	96.2500	95.0000	95.3100	+6.802%	13	2,363	+48.358%
2026-04-16	87.6300	89.8100	87.6300	89.2400	+2.575%	15	2,364	+58.449%
2026-04-15	79.9000	87.0000	79.9000	87.0000	+10.322%	19	2,367	+62.529%
2026-04-14	74.4300	78.8600	74.4300	78.8600	+12.529%	18	2,381	+79.305%
2026-04-13	70.0000	70.0800	70.0000	70.0800	+4.131%	4	2,382	+101.769%
2026-04-10	68.4600	68.4600	67.1700	67.3000	0.000%	37	2,382	+110.104%
2026-04-09	64.9500	67.3000	64.6900	67.3000	+2.389%	61	2,387	+110.104%
2026-04-08	65.0000	65.7300	63.6500	65.7300	+19.184%	22	2,329	+115.122%
2026-04-07	53.4000	55.1500	50.6500	55.1500	+1.193%	73	2,333	+156.392%
2026-04-06	54.5500	55.0500	53.3300	54.5000	+4.087%	96	2,267	+159.450%
2026-04-02	48.0200	53.1400	47.0500	52.3600	-1.690%	100	2,113	+170.053%
2026-04-01	53.0100	54.5000	53.0100	53.2600	+8.605%	48	2,113	+165.490%
2026-03-31	44.8200	49.1000	43.7100	49.0400	+23.309%	72	2,068	+188.336%
2026-03-30	44.2100	44.2100	39.7700	39.7700	-7.854%	56	2,014	+255.544%
2026-03-27	47.2200	47.2200	43.0000	43.1600	-13.938%	1,611	2,015	+227.618%
2026-03-26	54.3800	54.6800	50.1500	50.1500	-10.446%	114	472	+181.954%
2026-03-25	58.5300	58.5300	56.0000	56.0000	+1.763%	12	568	+152.500%
2026-03-24	54.6500	56.5000	54.2000	55.0300	-5.121%	31	564	+156.951%
2026-03-23	59.3000	60.5300	57.2900	58.0000	+5.416%	34	558	+143.793%
2026-03-20	58.3600	58.7200	54.0000	55.0200	-8.483%	20	554	+156.997%
2026-03-19	59.5800	60.7500	58.7000	60.1200	-3.157%	70	547	+135.196%
2026-03-18	64.9000	65.3200	62.0700	62.0800	-6.351%	57	504	+127.771%
2026-03-17	65.9100	66.3200	65.9100	66.2900	+2.600%	5	463	+113.305%
2026-03-16	64.8500	65.2800	64.4000	64.6100	+5.194%	218	466	+118.852%
2026-03-13	62.1300	62.1300	61.3800	61.4200	-4.509%	3	356	+130.218%
2026-03-12	64.5200	64.6300	64.3200	64.3200	-6.891%	3	356	+119.838%
2026-03-10	69.2200	69.2200	69.0800	69.0800	+6.441%	2	354	+104.690%
2026-03-09	62.0000	64.9000	61.5200	64.9000	-7.166%	6	354	+117.874%
2026-03-05	69.4000	69.9100	69.4000	69.9100	-2.970%	3	355	+102.260%
2026-03-04	69.1500	72.0500	69.1500	72.0500	+8.281%	10	354	+96.253%
2026-03-03	64.5500	66.5400	61.8100	66.5400	-3.565%	23	347	+112.504%
2026-02-26	70.0400	70.0400	69.0000	69.0000	-8.000%	3	347	+104.928%
2026-02-25	75.0000	75.0000	75.0000	75.0000	+5.634%	1	344	+88.533%
2026-02-24	71.0000	71.0000	71.0000	71.0000	+7.854%	1	344	+99.155%
2026-02-23	66.0000	66.3100	65.8300	65.8300	-6.611%	47	344	+114.796%
2026-02-20	67.9500	70.5000	67.9500	70.4900	+0.945%	3	301	+100.596%
2026-02-18	70.8100	70.8100	69.8300	69.8300	+9.229%	5	300	+102.492%
2026-02-17	65.0000	65.0000	63.9300	63.9300	-4.439%	2	303	+121.179%
2026-02-13	66.9000	66.9000	66.9000	66.9000	-3.043%	3	303	+111.360%
2026-02-12	68.5100	69.7900	68.0000	69.0000	-7.108%	7	303	+104.928%
2026-02-11	74.2800	74.2800	74.2800	74.2800	-2.596%	2	300	+90.361%
2026-02-09	73.0000	76.2800	73.0000	76.2600	+4.466%	209	302	+85.418%
2026-02-06	73.0000	73.0000	73.0000	73.0000	+12.170%	1	325	+93.699%
2026-02-05	65.5700	67.0000	65.0800	65.0800	-7.029%	9	325	+117.271%
2026-02-04	70.0000	70.0000	70.0000	70.0000	-7.773%	4	328	+102.000%
2026-02-03	79.4400	79.4400	75.6200	75.9000	-11.456%	6	328	+86.298%
2026-01-30	85.7200	85.7200	85.7200	85.7200	+3.427%	1	324	+64.956%
2026-01-29	84.4100	84.4100	81.3600	82.8800	-8.993%	4	324	+70.608%
2026-01-28	91.0000	91.2200	90.1600	91.0700	+2.395%	17	324	+55.265%
2026-01-27	85.8500	88.9400	85.8500	88.9400	+4.994%	3	329	+58.984%
2026-01-26	84.7100	84.7100	84.7100	84.7100	+3.545%	1	330	+66.922%
2026-01-23	82.0000	82.0000	81.8100	81.8100	+2.583%	2	331	+72.840%
2026-01-22	79.7500	79.7500	79.7500	79.7500	+0.289%	1	333	+77.304%
2026-01-21	80.7600	80.7600	79.5200	79.5200	+6.638%	3	333	+77.817%
2026-01-20	76.8500	77.0000	74.5700	74.5700	-10.189%	9	335	+89.620%
2026-01-15	83.0300	83.0300	83.0300	83.0300	+5.422%	42	331	+70.300%
2026-01-14	81.5000	81.5000	77.7700	78.7600	-9.999%	9	332	+79.533%
2026-01-13	87.5100	87.5100	87.5100	87.5100	+2.699%	1	334	+61.582%
2026-01-12	85.1000	85.2100	85.1000	85.2100	+5.996%	9	334	+65.943%
2026-01-08	80.3900	80.3900	80.3900	80.3900	-4.706%	3	343	+75.893%
2026-01-07	86.5600	86.5600	84.3600	84.3600	-0.047%	5	340	+67.615%
2026-01-06	82.5500	84.4000	82.5500	84.4000	+3.877%	4	341	+67.536%
2026-01-05	80.3700	81.2500	80.3700	81.2500	+6.599%	12	342	+74.031%
2026-01-02	81.3300	81.5200	75.8400	76.2200	-4.306%	21	342	+85.516%
2025-12-31	79.6500	79.6500	79.6500	79.6500	-2.664%	1	339	+77.527%
2025-12-30	82.2700	82.2700	81.8300	81.8300	-0.631%	2	339	+72.797%
2025-12-29	82.3500	82.3500	82.3500	82.3500	-3.083%	1	339	+71.706%
2025-12-26	85.5000	85.5000	84.9700	84.9700	-0.129%	2	340	+66.412%
2025-12-24	85.0800	85.0800	85.0800	85.0800	+2.198%	1	340	+66.197%
2025-12-23	82.9900	83.2500	82.0000	83.2500	+1.636%	7	340	+69.850%
2025-12-22	81.9000	82.3000	81.9000	81.9100	+1.424%	43	340	+72.628%
2025-12-19	78.1800	80.7600	78.1800	80.7600	+13.268%	3	320	+75.087%
2025-12-17	71.8100	72.6600	71.2100	71.3000	-4.692%	7	321	+98.317%
2025-12-16	74.8100	74.8100	74.8100	74.8100	-6.077%	2	323	+89.012%
2025-12-15	81.9300	81.9300	79.6500	79.6500	-0.213%	16	323	+77.527%
2025-12-12	86.0000	86.0000	79.6500	79.8200	-7.744%	41	325	+77.149%
2025-12-11	86.8500	87.2500	85.0000	86.5200	-2.677%	19	295	+63.430%
2025-12-10	88.9700	88.9700	88.7800	88.9000	-0.892%	5	290	+59.055%
2025-12-09	89.0000	90.4000	89.0000	89.7000	0.000%	4	293	+57.637%
2025-12-08	89.7000	89.7000	89.7000	89.7000	0.000%	3	294	+57.637%
2025-12-05	92.1300	92.2500	89.5500	89.7000	+4.157%	8	294	+57.637%
2025-12-04	87.9800	88.5500	86.1200	86.1200	-2.766%	30	290	+64.190%
2025-12-03	87.1600	88.6200	87.1600	88.5700	+2.051%	5	286	+59.648%
2025-12-02	86.7900	86.7900	86.7900	86.7900	+2.698%	27	285	+62.922%
2025-12-01	82.4000	85.8200	82.4000	84.5100	-0.307%	7	264	+67.317%
2025-11-28	84.5700	84.7700	84.5700	84.7700	+1.049%	3	262	+66.804%
2025-11-26	82.0000	84.2600	82.0000	83.8900	+5.416%	7	261	+68.554%
2025-11-25	75.6700	80.0300	74.8600	79.5800	+1.570%	10	261	+77.683%
2025-11-24	75.0000	78.4200	75.0000	78.3500	+9.934%	6	258	+80.472%
2025-11-21	69.2800	74.0000	65.4900	71.2700	+4.394%	49	262	+98.400%
2025-11-20	83.6000	84.1000	68.2700	68.2700	-11.567%	58	273	+107.119%
2025-11-19	77.2000	77.2000	77.2000	77.2000	+3.016%	1	247	+83.161%
2025-11-18	74.5100	76.7600	72.9800	74.9400	-10.562%	12	248	+88.684%
2025-11-17	83.7900	83.7900	83.7900	83.7900	-0.012%	3	243	+68.755%
2025-11-14	76.8500	85.5000	76.3700	83.8000	+0.540%	28	243	+68.735%
2025-11-13	86.3700	86.3700	82.1700	83.3500	-8.658%	11	239	+69.646%
2025-11-12	91.2500	91.2500	91.2500	91.2500	+1.142%	1	238	+54.959%
2025-11-11	90.2200	90.2200	90.2200	90.2200	-3.508%	1	238	+56.728%
2025-11-10	90.0500	93.5000	88.9400	93.5000	+12.312%	4	237	+51.230%
2025-11-07	82.3400	83.2500	77.2900	83.2500	-2.529%	8	238	+69.850%
2025-11-06	88.6300	89.6500	85.4100	85.4100	-7.665%	3	234	+65.554%
2025-11-05	90.1000	92.5000	90.1000	92.5000	+1.985%	2	234	+52.865%
2025-11-04	95.8000	96.4400	90.7000	90.7000	-9.679%	12	233	+55.899%
2025-11-03	101.2800	101.2800	100.4200	100.4200	+2.469%	8	230	+40.809%
2025-10-31	101.0000	101.0000	98.0000	98.0000	+1.031%	3	230	+44.286%
2025-10-30	99.0200	99.0800	97.0000	97.0000	-4.902%	5	229	+45.773%
2025-10-29	102.6200	102.9000	102.0000	102.0000	+1.050%	9	229	+38.627%
2025-10-28	97.4900	100.9400	97.4900	100.9400	+5.974%	45	229	+40.083%
2025-10-27	90.3700	95.2500	90.3700	95.2500	+10.065%	10	204	+48.451%
2025-10-24	86.5000	87.3600	86.5000	86.5400	+4.897%	15	204	+63.393%
2025-10-23	81.8800	82.7600	81.8800	82.5000	+5.607%	3	208	+71.394%
2025-10-22	76.5000	78.1200	76.5000	78.1200	-6.094%	5	208	+81.004%
2025-10-21	83.1900	83.1900	83.1900	83.1900	-0.988%	5	205	+69.972%
2025-10-20	83.7000	84.0200	83.7000	84.0200	+7.856%	4	205	+68.293%
2025-10-17	76.0300	78.2000	76.0300	77.9000	+2.365%	5	206	+81.515%
2025-10-16	80.6600	81.4000	75.8000	76.1000	-2.436%	11	207	+85.808%
2025-10-15	78.0000	78.7200	75.8200	78.0000	-0.738%	6	200	+81.282%
2025-10-14	69.2300	78.5800	69.2300	78.5800	-0.178%	12	199	+79.944%
2025-10-13	76.0000	78.7200	75.5000	78.7200	+9.379%	11	196	+79.624%
2025-10-10	85.0000	85.0000	47.1200	71.9700	-13.963%	50	192	+96.471%
2025-10-09	83.6300	83.6500	83.6300	83.6500	+0.360%	3	166	+69.038%
2025-10-08	82.9500	83.3500	82.8700	83.3500	+4.830%	14	168	+69.646%
2025-10-07	79.0000	80.3800	79.0000	79.5100	-3.776%	3	178	+77.839%
2025-10-06	82.5400	82.6300	82.5400	82.6300	+6.413%	4	178	+71.124%
2025-10-03	80.2700	80.6200	77.6500	77.6500	-1.347%	7	178	+82.099%
2025-10-02	78.7100	78.7100	78.7100	78.7100	+2.128%	1	178	+79.647%
2025-10-01	76.4000	77.0700	76.4000	77.0700	+3.589%	3	179	+83.470%
2025-09-30	74.8900	74.8900	74.0000	74.4000	-1.339%	3	180	+90.054%
2025-09-29	76.8300	76.8300	75.4100	75.4100	+5.764%	3	178	+87.508%
2025-09-26	71.7300	71.7300	71.3000	71.3000	-1.560%	7	176	+98.317%
2025-09-25	70.5000	73.0000	69.6900	72.4300	-1.989%	15	175	+95.223%
2025-09-24	73.9000	73.9000	73.9000	73.9000	-2.404%	1	165	+91.340%
2025-09-23	76.7200	76.7200	75.0000	75.7200	+0.331%	7	164	+86.741%
2025-09-22	73.6200	75.4700	73.6200	75.4700	+1.098%	8	163	+87.359%
2025-09-19	73.0000	74.6500	73.0000	74.6500	+3.265%	7	156	+89.417%
2025-09-18	71.5000	73.1700	71.5000	72.2900	+7.735%	123	154	+95.601%
2025-09-17	67.3500	67.7400	67.1000	67.1000	-3.175%	157	193	+110.730%
2025-09-16	69.0700	69.3000	69.0600	69.3000	+1.613%	7	114	+104.040%
2025-09-15	67.5000	68.2000	67.5000	68.2000	+28.171%	16	108	+107.331%
2025-09-02	52.4400	53.2100	52.4400	53.2100	-4.453%	13	105	+165.740%
2025-08-29	55.6900	55.6900	55.6900	55.6900	-0.447%	1	114	+153.906%
2025-08-26	55.9400	55.9400	55.9400	55.9400	-0.445%	1	114	+152.771%
2025-08-25	56.1900	56.1900	56.1900	56.1900	-2.193%	1	114	+151.646%
2025-08-22	58.0800	58.0800	57.4500	57.4500	+7.887%	11	113	+146.127%
2025-08-20	52.6800	53.2500	52.6800	53.2500	-12.143%	3	102	+165.540%
2025-08-18	60.6100	60.6100	60.6100	60.6100	-1.495%	2	103	+133.295%
2025-08-15	62.0300	62.0300	61.5300	61.5300	-2.888%	5	103	+129.807%
2025-08-13	62.7600	63.3600	62.7600	63.3600	+5.144%	2	99	+123.169%
2025-08-11	60.2600	60.2600	60.2600	60.2600	-0.298%	15	97	+134.650%
2025-08-08	59.8700	60.4400	59.8700	60.4400	+11.349%	3	97	+133.951%
2025-08-04	54.3000	54.3100	54.2800	54.2800	+8.560%	41	94	+160.501%
2025-08-01	50.0000	50.0000	50.0000	50.0000	-11.253%	3	58	+182.800%
2025-07-17	55.8600	56.3400	55.8600	56.3400	+7.848%	9	58	+150.976%
2025-07-09	52.0000	52.2400	52.0000	52.2400	+0.481%	2	58	+170.674%
2025-07-07	51.9100	51.9900	51.9100	51.9900	+5.821%	2	58	+171.975%
2025-07-01	48.7200	49.1300	48.7200	49.1300	-3.477%	21	59	+187.808%
2025-06-30	50.8700	50.9000	50.7200	50.9000	+2.270%	8	43	+177.800%
2025-06-27	49.7700	49.7700	49.7700	49.7700	+2.916%	1	36	+184.107%
2025-06-26	48.1000	48.3600	48.1000	48.3600	+6.426%	2	35	+192.390%
2025-06-24	45.3400	45.4400	45.3400	45.4400	+14.343%	2	34	+211.180%
2025-06-03	39.7400	39.7400	39.7400	39.7400	+3.760%	25	33	+255.813%
2025-05-29	38.3000	38.3000	38.3000	38.3000	-1.568%	3	11	+269.191%
2025-05-28	38.9100	38.9100	38.9100	38.9100	-1.168%	3	11	+263.403%
2025-05-20	39.3800	39.3800	39.3700	39.3700	+1.312%	5	8	+259.157%
2025-05-16	38.8600	38.8600	38.8600	38.8600	0.000%	6	3	+263.870%