Dark

QQQ20261218C595
QQQ Dec 18 2026 595.00 Call (QQQ261218C00595000)
option OPRA

EOD

Aug 5, 2026

142.50+24.226%(+27.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	142.5000	142.5000	142.5000	142.5000	+24.226%	1	360	0.000%
2026-07-31	114.7100	114.7100	114.7100	114.7100	+5.017%	1	360	+24.226%
2026-07-27	109.2500	110.1600	108.9600	109.2300	-6.561%	5	360	+30.459%
2026-07-24	115.9400	116.9000	115.9400	116.9000	-8.543%	2	358	+21.899%
2026-07-17	126.7100	127.8200	126.7100	127.8200	-6.208%	13	357	+11.485%
2026-07-16	138.2600	138.2600	136.2800	136.2800	-7.751%	3	370	+4.564%
2026-07-14	145.6700	147.7300	145.6700	147.7300	+2.955%	5	369	-3.540%
2026-07-13	143.6400	143.6400	143.4900	143.4900	-4.366%	3	370	-0.690%
2026-07-10	150.0400	150.0400	150.0400	150.0400	-0.807%	1	373	-5.025%
2026-07-09	151.2600	151.2600	151.2600	151.2600	+9.498%	3	372	-5.791%
2026-07-07	136.9500	138.1400	136.9500	138.1400	-8.011%	2	370	+3.156%
2026-07-06	153.5000	153.5000	150.1700	150.1700	+6.398%	2	371	-5.108%
2026-07-02	141.1400	141.1400	141.1400	141.1400	-2.427%	1	369	+0.964%
2026-06-26	139.9000	144.6500	139.9000	144.6500	+0.229%	5	369	-1.486%
2026-06-25	144.3200	144.3200	144.3200	144.3200	-3.645%	10	372	-1.261%
2026-06-24	149.8500	149.8500	149.6400	149.7800	-3.368%	3	372	-4.860%
2026-06-23	155.0000	155.0000	155.0000	155.0000	-6.711%	1	374	-8.065%
2026-06-22	166.1500	166.1500	166.1500	166.1500	+2.467%	1	375	-14.234%
2026-06-17	162.4500	162.4500	162.1500	162.1500	-0.735%	3	374	-12.118%
2026-06-16	170.8000	170.8000	163.3500	163.3500	-4.913%	5	374	-12.764%
2026-06-15	171.7000	171.7900	171.5200	171.7900	+12.953%	4	376	-17.050%
2026-06-12	152.0900	152.0900	152.0900	152.0900	+5.780%	1	376	-6.305%
2026-06-11	143.7800	143.7800	143.7800	143.7800	+8.178%	1	376	-0.890%
2026-06-10	134.2500	134.2500	132.9100	132.9100	+2.919%	4	375	+7.215%
2026-06-09	155.3800	155.3800	129.1400	129.1400	-24.484%	4	375	+10.345%
2026-06-04	168.5400	171.0100	168.5400	171.0100	+6.396%	3	375	-16.672%
2026-05-28	157.6400	160.7300	157.6400	160.7300	+0.898%	2	372	-11.342%
2026-05-27	159.3000	159.3000	159.3000	159.3000	+0.170%	1	372	-10.546%
2026-05-26	157.7300	160.9700	157.7300	159.0300	+5.311%	37	372	-10.394%
2026-05-22	151.0800	152.0500	151.0100	151.0100	+6.308%	9	388	-5.635%
2026-05-20	142.0500	142.0500	142.0500	142.0500	+5.464%	1	394	+0.317%
2026-05-19	134.8000	134.8100	134.6900	134.6900	-5.481%	12	384	+5.799%
2026-05-15	142.5000	142.5000	142.5000	142.5000	-6.686%	1	384	0.000%
2026-05-14	151.9600	152.7100	151.9600	152.7100	+2.380%	2	384	-6.686%
2026-05-13	141.6800	149.1600	141.4200	149.1600	+2.586%	11	391	-4.465%
2026-05-11	145.2500	145.4000	145.0000	145.4000	+1.416%	3	391	-1.994%
2026-05-08	142.6700	143.3700	142.6700	143.3700	+10.967%	2	393	-0.607%
2026-05-07	129.2000	129.2000	129.2000	129.2000	-1.027%	1	393	+10.294%
2026-05-06	126.8300	130.5400	125.4800	130.5400	+10.627%	40	394	+9.162%
2026-05-05	117.6700	118.4100	117.6100	118.0000	+5.048%	29	417	+20.763%
2026-05-04	112.5000	112.5000	112.3300	112.3300	-0.018%	5	398	+26.858%
2026-05-01	110.0000	112.6200	110.0000	112.3500	+5.721%	15	401	+26.836%
2026-04-30	99.6700	106.2700	99.6700	106.2700	+6.825%	11	401	+34.092%
2026-04-28	99.5100	99.5100	99.4200	99.4800	-3.754%	5	401	+43.245%
2026-04-27	103.4900	103.4900	103.2000	103.3600	-0.949%	5	401	+37.868%
2026-04-24	103.2600	104.3500	103.2600	104.3500	+7.622%	87	405	+36.560%
2026-04-23	96.9600	96.9600	96.9600	96.9600	+0.165%	3	438	+46.968%
2026-04-22	96.0700	96.8000	96.0700	96.8000	+5.966%	3	438	+47.211%
2026-04-21	91.7400	93.0100	89.6800	91.3500	+0.584%	135	414	+55.993%
2026-04-20	91.2500	91.2500	88.9900	90.8200	-1.111%	4	414	+56.904%
2026-04-17	89.0800	91.8400	89.0800	91.8400	+6.592%	5	413	+55.161%
2026-04-16	84.0200	86.9600	82.8700	86.1600	+2.755%	11	417	+65.390%
2026-04-15	78.8900	83.8500	78.8900	83.8500	+12.309%	115	424	+69.946%
2026-04-14	71.2200	74.8300	71.2200	74.6600	+12.491%	44	415	+90.865%
2026-04-13	66.3700	66.3700	66.3700	66.3700	+3.768%	4	423	+114.705%
2026-04-09	64.0000	64.0000	63.9400	63.9600	+2.402%	51	423	+122.795%
2026-04-08	62.4600	62.4600	62.4600	62.4600	+23.488%	1	440	+128.146%
2026-04-07	50.5800	50.5800	50.5800	50.5800	-2.261%	1	440	+181.732%
2026-04-06	51.3200	51.7500	50.8000	51.7500	+2.924%	4	440	+175.362%
2026-04-02	45.2900	50.2800	45.2900	50.2800	-0.179%	10	441	+183.413%
2026-04-01	49.9400	50.3700	49.9400	50.3700	+9.595%	2	441	+182.906%
2026-03-31	40.8700	45.9600	40.8700	45.9600	+21.781%	52	443	+210.052%
2026-03-30	42.3400	42.3400	37.4600	37.7400	-6.630%	49	444	+277.583%
2026-03-27	43.4100	43.4900	40.3200	40.4200	-13.743%	17	413	+252.548%
2026-03-26	50.2500	50.5000	46.8600	46.8600	-13.238%	138	406	+204.097%
2026-03-25	53.9700	54.0100	53.9700	54.0100	+3.965%	16	421	+163.840%
2026-03-24	52.4500	52.4800	51.9500	51.9500	-4.381%	12	420	+174.302%
2026-03-23	56.2900	57.6700	54.3300	54.3300	+5.454%	13	409	+162.286%
2026-03-20	53.7900	53.7900	50.8300	51.5200	-7.951%	8	408	+176.592%
2026-03-19	55.5500	55.9800	55.5500	55.9700	-9.081%	25	404	+154.601%
2026-03-18	61.5600	61.5600	61.5600	61.5600	-1.834%	1	393	+131.481%
2026-03-17	63.8200	63.8200	62.6000	62.7100	+1.210%	163	394	+127.236%
2026-03-16	62.0000	62.5500	61.8200	61.9600	+4.928%	26	334	+129.987%
2026-03-13	64.0000	64.0000	58.4000	59.0500	-3.101%	17	349	+141.321%
2026-03-12	62.0000	62.0000	60.9400	60.9400	-8.071%	3	349	+133.837%
2026-03-11	68.0500	68.0500	66.2900	66.2900	+1.656%	4	349	+114.965%
2026-03-10	67.6900	70.0000	65.2100	65.2100	-2.961%	7	349	+118.525%
2026-03-09	59.0000	67.2000	58.5200	67.2000	+4.445%	21	344	+112.054%
2026-03-05	66.5000	66.5000	64.3400	64.3400	-5.215%	13	344	+121.480%
2026-03-04	67.5000	67.8800	67.5000	67.8800	+9.484%	23	345	+109.929%
2026-03-03	60.0000	62.0000	58.2800	62.0000	-13.287%	14	345	+129.839%
2026-02-25	72.0000	72.0000	71.5000	71.5000	+6.589%	3	343	+99.301%
2026-02-24	66.8200	67.5100	66.8200	67.0800	+6.969%	8	343	+112.433%
2026-02-23	61.9000	63.0600	61.9000	62.7100	-5.713%	15	343	+127.236%
2026-02-20	67.8300	67.8300	66.5100	66.5100	+3.068%	4	337	+114.253%
2026-02-19	64.5300	64.5300	64.5300	64.5300	-4.963%	1	337	+120.828%
2026-02-18	63.7900	67.9000	63.7900	67.9000	+14.368%	18	336	+109.867%
2026-02-17	59.8000	59.8000	59.3700	59.3700	-6.900%	11	342	+140.020%
2026-02-13	66.0000	66.0000	63.5200	63.7700	-1.559%	4	330	+123.459%
2026-02-12	65.5000	65.5000	64.7800	64.7800	-8.412%	6	330	+119.975%
2026-02-10	70.7300	70.7300	70.7300	70.7300	-2.710%	1	331	+101.470%
2026-02-09	71.5000	72.7400	71.5000	72.7000	+6.302%	13	331	+96.011%
2026-02-06	68.3900	68.3900	68.3900	68.3900	+9.740%	2	332	+108.364%
2026-02-05	63.4600	63.4600	62.3200	62.3200	-8.015%	2	332	+128.659%
2026-02-04	70.9900	70.9900	65.8000	67.7500	-6.552%	9	333	+110.332%
2026-02-03	75.8100	75.8100	72.5000	72.5000	-11.043%	2	329	+96.552%
2026-02-02	81.5000	81.5000	81.5000	81.5000	-0.864%	5	329	+74.847%
2026-01-30	82.2100	82.2100	82.2100	82.2100	-5.484%	1	329	+73.337%
2026-01-28	87.2800	87.2800	86.9800	86.9800	+1.970%	3	329	+63.831%
2026-01-27	85.5000	85.5000	84.6000	85.3000	+8.524%	6	329	+67.057%
2026-01-23	78.6000	78.6000	78.6000	78.6000	+12.672%	1	330	+81.298%
2026-01-20	72.0000	74.4400	69.7500	69.7600	-11.134%	14	330	+104.272%
2026-01-16	78.5000	78.5000	78.5000	78.5000	-4.501%	1	331	+81.529%
2026-01-15	82.2000	82.2000	82.2000	82.2000	+9.629%	12	331	+73.358%
2026-01-14	76.4500	76.4500	74.9400	74.9800	-8.561%	4	326	+90.051%
2026-01-13	82.3800	82.3800	82.0000	82.0000	-1.820%	2	323	+73.780%
2026-01-12	82.0000	83.5200	82.0000	83.5200	+0.699%	5	324	+70.618%
2026-01-09	82.0000	82.9400	82.0000	82.9400	+5.107%	4	324	+71.811%
2026-01-08	78.8400	78.9100	78.8400	78.9100	-3.178%	2	326	+80.585%
2026-01-07	82.4300	83.0000	81.5000	81.5000	+0.617%	6	327	+74.847%
2026-01-06	79.9000	81.0000	79.5700	81.0000	+4.167%	8	332	+75.926%
2026-01-05	76.9800	77.7600	76.9800	77.7600	+4.727%	12	336	+83.256%
2026-01-02	72.8200	74.2500	71.3400	74.2500	-0.669%	8	336	+91.919%
2025-12-31	76.3900	77.0000	74.7500	74.7500	-4.056%	4	342	+90.635%
2025-12-30	77.9100	77.9100	77.9100	77.9100	-4.802%	8	342	+82.903%
2025-12-26	81.8400	81.8400	81.8400	81.8400	+0.171%	3	342	+74.120%
2025-12-24	80.6300	81.7000	80.6300	81.7000	+2.703%	2	344	+74.419%
2025-12-23	79.5500	79.5500	79.5500	79.5500	+1.260%	1	344	+79.133%
2025-12-22	78.7500	78.7500	78.5200	78.5600	+7.381%	55	344	+81.390%
2025-12-18	72.5500	73.1600	71.3800	73.1600	+8.129%	3	321	+94.779%
2025-12-17	69.5000	69.5000	67.6600	67.6600	-6.028%	14	320	+110.612%
2025-12-16	72.7100	72.7100	72.0000	72.0000	-4.724%	5	312	+97.917%
2025-12-15	75.5700	75.5700	75.5700	75.5700	-1.009%	1	317	+88.567%
2025-12-12	79.8000	79.8000	75.9500	76.3400	-5.683%	15	318	+86.665%
2025-12-11	83.4000	83.4000	80.9400	80.9400	-4.462%	13	308	+76.056%
2025-12-09	84.9200	84.9200	84.6800	84.7200	-2.216%	5	299	+68.201%
2025-12-05	87.0500	87.4300	86.6400	86.6400	+2.910%	47	299	+64.474%
2025-12-04	85.1600	85.1600	84.1900	84.1900	-1.532%	2	276	+69.260%
2025-12-03	84.1300	85.5000	84.1300	85.5000	+3.661%	5	275	+66.667%
2025-12-02	84.8300	84.8300	82.4800	82.4800	+0.255%	6	280	+72.769%
2025-12-01	78.7700	82.2700	78.7700	82.2700	+1.193%	8	282	+73.210%
2025-11-28	80.0000	81.3000	80.0000	81.3000	+3.699%	203	281	+75.277%
2025-11-26	78.4000	78.4000	78.4000	78.4000	+2.163%	1	478	+81.760%
2025-11-25	72.7900	77.3800	72.7900	76.7400	+0.974%	231	478	+85.692%
2025-11-24	72.6000	76.2500	72.0000	76.0000	+10.900%	411	366	+87.500%
2025-11-21	65.5000	71.3200	65.5000	68.5300	+4.674%	44	256	+107.938%
2025-11-20	80.5000	80.8600	65.4700	65.4700	-8.968%	35	220	+117.657%
2025-11-19	72.9000	76.4200	71.9200	71.9200	+0.028%	43	215	+98.137%
2025-11-18	73.5000	73.9300	70.0000	71.9000	-5.045%	39	173	+98.192%
2025-11-17	81.0000	81.0000	75.2700	75.7200	-6.183%	17	145	+88.193%
2025-11-14	74.8300	80.7100	74.1000	80.7100	+0.211%	10	134	+76.558%
2025-11-13	84.4000	84.4000	79.5500	80.5400	-9.536%	5	131	+76.931%
2025-11-12	89.0300	89.0300	89.0300	89.0300	+0.918%	10	126	+60.058%
2025-11-10	88.0000	88.2200	88.0000	88.2200	+13.759%	2	126	+61.528%
2025-11-07	78.4400	78.4400	74.6000	77.5500	-6.386%	20	126	+83.752%
2025-11-06	84.2100	84.2100	82.1300	82.8400	-8.160%	20	130	+72.018%
2025-11-05	90.2000	90.2000	90.2000	90.2000	+2.570%	1	120	+57.982%
2025-11-04	90.8500	93.1900	87.9400	87.9400	-7.558%	8	119	+62.042%
2025-10-31	97.1400	97.1400	95.1300	95.1300	+0.359%	2	111	+49.795%
2025-10-30	96.5900	97.0000	94.7900	94.7900	-2.278%	4	111	+50.332%
2025-10-29	98.9400	98.9400	96.3400	97.0000	0.000%	7	111	+46.907%
2025-10-28	93.9600	97.0000	93.5000	97.0000	+5.918%	6	108	+46.907%
2025-10-27	89.0200	91.5800	89.0200	91.5800	+9.323%	5	108	+55.602%
2025-10-24	83.0000	84.1100	82.7600	83.7700	+5.504%	5	108	+70.109%
2025-10-23	78.7000	79.7000	78.7000	79.4000	+4.350%	6	109	+79.471%
2025-10-22	76.1300	76.1300	73.6600	76.0900	-4.852%	8	111	+87.278%
2025-10-21	79.9700	79.9700	79.9700	79.9700	-0.535%	2	111	+78.192%
2025-10-20	79.0400	80.4000	79.0400	80.4000	+4.416%	2	113	+77.239%
2025-10-17	75.2000	77.0000	72.6400	77.0000	+3.886%	7	115	+85.065%
2025-10-16	78.2000	78.2000	72.4600	74.1200	-5.108%	10	117	+92.256%
2025-10-15	76.2000	78.1100	76.2000	78.1100	+7.842%	3	119	+82.435%
2025-10-14	73.0400	74.6000	68.4300	72.4300	-3.427%	10	121	+96.742%
2025-10-13	73.4500	75.1500	72.4900	75.0000	+9.489%	16	115	+90.000%
2025-10-10	82.1500	82.1500	68.3200	68.5000	-15.328%	103	116	+108.029%
2025-10-09	81.5400	81.5400	80.9000	80.9000	+2.005%	11	61	+76.143%
2025-10-08	79.3100	79.3100	79.3100	79.3100	+1.238%	1	52	+79.675%
2025-10-07	78.3400	78.3400	78.3400	78.3400	+0.307%	1	51	+81.899%
2025-10-06	77.9800	78.6300	77.9800	78.1000	+5.541%	5	51	+82.458%
2025-10-03	76.7300	76.7300	74.0000	74.0000	-1.987%	2	48	+92.568%
2025-10-02	75.3300	75.5000	75.3300	75.5000	+3.425%	2	47	+88.742%
2025-09-30	71.1300	73.0000	71.1300	73.0000	-1.044%	4	48	+95.205%
2025-09-29	73.7700	73.7700	73.7700	73.7700	+5.552%	1	46	+93.168%
2025-09-26	69.7300	69.8900	68.6500	69.8900	+0.590%	7	47	+103.892%
2025-09-25	67.0400	70.0500	67.0400	69.4800	-2.265%	19	41	+105.095%
2025-09-24	70.5100	71.0900	70.5100	71.0900	-1.972%	3	30	+100.450%
2025-09-22	72.8800	72.8800	72.5200	72.5200	+1.683%	2	28	+96.498%
2025-09-19	70.3900	71.4000	70.3900	71.3200	+1.523%	5	29	+99.804%
2025-09-18	69.9900	70.5400	69.9900	70.2500	+6.407%	21	26	+102.847%
2025-09-16	66.0200	66.0200	66.0200	66.0200	+6.450%	1	19	+115.844%
2025-09-12	61.7200	62.0200	61.7200	62.0200	+8.294%	2	18	+129.765%
2025-09-08	57.2700	57.2700	57.2700	57.2700	+5.314%	1	17	+148.821%
2025-09-05	54.3800	54.3800	54.3800	54.3800	+13.150%	3	16	+162.045%
2025-09-02	47.8100	48.0600	47.8100	48.0600	-12.507%	2	19	+196.504%
2025-08-27	54.7800	54.9300	54.7800	54.9300	+8.024%	2	18	+159.421%
2025-08-05	50.8500	50.8500	50.8500	50.8500	+1.822%	1	17	+180.236%
2025-07-16	49.9400	49.9400	49.9400	49.9400	-1.089%	1	16	+185.342%
2025-07-10	49.3700	50.4900	49.3700	50.4900	+0.980%	5	16	+182.234%
2025-07-07	49.6800	50.0000	49.6800	50.0000	+5.977%	4	19	+185.000%
2025-07-02	47.1800	47.1800	47.1800	47.1800	-2.379%	2	19	+202.035%
2025-06-30	48.2400	48.4600	48.2400	48.3300	+7.687%	8	17	+194.848%
2025-06-26	44.8800	44.8800	44.8800	44.8800	+4.469%	1	18	+217.513%
2025-06-24	42.9600	42.9600	42.9600	42.9600	+16.014%	2	18	+231.704%
2025-06-23	37.0300	37.0300	37.0300	37.0300	-6.182%	1	18	+284.823%
2025-06-13	39.6200	39.6200	39.4700	39.4700	-2.783%	30	18	+261.034%
2025-06-12	40.7400	40.7400	40.6000	40.6000	-0.758%	9	18	+250.985%
2025-06-11	40.9100	40.9100	40.9100	40.9100	+3.308%	5	9	+248.326%
2025-06-10	39.6000	39.6000	39.6000	39.6000	+5.911%	1	5	+259.848%
2025-05-27	35.5400	37.3900	35.5400	37.3900	+1.852%	2	5	+281.118%
2025-05-15	36.7100	36.7100	36.7100	36.7100	0.000%	3	3	+288.178%