Dark

QQQ20261218C605
QQQ Dec 18 2026 605.00 Call (QQQ261218C00605000)
option OPRA

EOD

Aug 4, 2026

137.00+32.598%(+33.68)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	124.9600	137.0000	124.9600	137.0000	+32.598%	9	3,443	0.000%
2026-07-31	104.9300	104.9300	103.3200	103.3200	-6.201%	17	3,446	+32.598%
2026-07-24	110.1500	110.1500	110.1500	110.1500	-3.462%	2	3,443	+24.376%
2026-07-23	110.3500	114.1000	110.3500	114.1000	-8.859%	2	3,445	+20.070%
2026-07-22	125.1900	125.1900	125.1900	125.1900	-6.498%	1	3,445	+9.434%
2026-07-15	133.8900	133.8900	133.8900	133.8900	-0.431%	1	3,446	+2.323%
2026-07-13	134.4700	134.4700	134.4700	134.4700	-4.597%	1	3,445	+1.881%
2026-07-10	140.9500	140.9500	140.9500	140.9500	+13.541%	1	3,446	-2.802%
2026-07-08	124.1400	124.1400	124.1400	124.1400	-4.684%	9	3,445	+10.359%
2026-07-07	133.7500	133.7500	130.2400	130.2400	-10.303%	3	3,445	+5.190%
2026-07-06	145.2000	145.2000	145.2000	145.2000	+9.395%	2	3,448	-5.647%
2026-07-02	134.1000	134.1000	132.7300	132.7300	-10.770%	2	3,448	+3.217%
2026-07-01	148.7500	148.7500	148.7500	148.7500	-2.009%	1	3,448	-7.899%
2026-06-30	151.8000	151.8000	151.8000	151.8000	+5.227%	1	3,447	-9.750%
2026-06-29	144.2600	144.2600	144.2600	144.2600	+4.423%	4	3,446	-5.033%
2026-06-25	137.2500	139.6500	137.2500	138.1500	+0.678%	3	3,450	-0.832%
2026-06-24	139.7400	140.5200	137.2200	137.2200	-4.156%	5	3,452	-0.160%
2026-06-23	143.1700	143.1700	143.1700	143.1700	-9.432%	1	3,454	-4.310%
2026-06-22	163.3500	163.3500	157.3900	158.0800	-1.984%	7	3,455	-13.335%
2026-06-18	161.2800	161.2800	161.2800	161.2800	+5.068%	1	3,459	-15.055%
2026-06-17	153.4500	153.5000	153.4500	153.5000	-0.910%	5	3,459	-10.749%
2026-06-16	161.6500	161.6500	154.9100	154.9100	+22.925%	5	3,459	-11.562%
2026-06-10	126.0200	126.0200	126.0200	126.0200	-6.989%	1	3,458	+8.713%
2026-06-09	135.4900	135.4900	135.4900	135.4900	-5.825%	1	3,459	+1.114%
2026-06-08	143.8700	143.8700	143.8700	143.8700	-14.215%	2	3,460	-4.775%
2026-06-03	167.7100	167.7100	167.7100	167.7100	+2.450%	1	3,462	-18.311%
2026-06-01	160.5800	164.6000	160.5800	163.7000	+2.820%	16	3,461	-16.310%
2026-05-29	158.0300	159.2100	158.0300	159.2100	+2.643%	4	3,466	-13.950%
2026-05-28	155.1100	155.1100	155.1100	155.1100	+2.120%	12	3,466	-11.676%
2026-05-26	150.4900	152.4600	150.1800	151.8900	+5.788%	64	3,455	-9.803%
2026-05-22	143.5800	143.5800	143.5800	143.5800	+7.149%	4	3,454	-4.583%
2026-05-20	134.0000	134.0000	134.0000	134.0000	-2.168%	3	3,458	+2.239%
2026-05-15	136.7300	136.9700	136.7300	136.9700	-3.542%	7	3,461	+0.022%
2026-05-14	142.0000	142.0000	142.0000	142.0000	+1.183%	1	3,467	-3.521%
2026-05-13	132.6000	140.3400	132.6000	140.3400	+8.212%	3	3,470	-2.380%
2026-05-12	129.6900	129.6900	129.6900	129.6900	-6.678%	1	3,470	+5.637%
2026-05-11	135.7600	138.9700	135.7600	138.9700	+3.926%	7	3,470	-1.418%
2026-05-08	127.5500	133.7200	127.5500	133.7200	+6.194%	3	3,475	+2.453%
2026-05-07	124.9100	125.9200	124.9100	125.9200	+3.476%	26	3,476	+8.799%
2026-05-06	119.2300	121.6900	117.0000	121.6900	+9.276%	31	3,476	+12.581%
2026-05-05	108.9000	111.3600	108.9000	111.3600	+8.602%	12	3,475	+23.024%
2026-05-04	105.6000	105.6000	102.5400	102.5400	-2.016%	2	3,478	+33.606%
2026-05-01	100.0000	104.6600	100.0000	104.6500	+6.244%	5	3,479	+30.913%
2026-04-30	95.2400	98.5000	95.2400	98.5000	+6.579%	5	3,479	+39.086%
2026-04-29	94.0500	94.0500	92.4200	92.4200	+0.544%	1,301	3,482	+48.236%
2026-04-28	91.5500	91.9200	91.5500	91.9200	-5.237%	2	3,482	+49.043%
2026-04-27	97.0000	97.0000	97.0000	97.0000	+0.466%	1	3,482	+41.237%
2026-04-24	94.5000	97.0000	94.5000	96.5500	+6.685%	8	3,482	+41.895%
2026-04-23	90.1200	90.5000	89.6600	90.5000	+1.344%	32	3,486	+51.381%
2026-04-22	88.0300	89.3000	88.0300	89.3000	+8.098%	5	3,490	+53.415%
2026-04-21	82.6100	82.6100	82.6100	82.6100	-0.470%	1	3,496	+65.839%
2026-04-20	81.1900	83.0000	81.1900	83.0000	-1.273%	2	3,497	+65.060%
2026-04-17	81.9300	85.5000	81.9300	84.0700	+7.438%	44	3,497	+62.959%
2026-04-16	77.0000	80.0000	75.7000	78.2500	+3.055%	55	3,519	+75.080%
2026-04-15	70.0000	75.9300	70.0000	75.9300	+9.567%	21	3,488	+80.429%
2026-04-14	64.1100	69.3000	64.1100	69.3000	+15.867%	17	3,493	+97.691%
2026-04-13	56.8900	59.8100	56.8900	59.8100	+3.317%	3	3,496	+129.059%
2026-04-10	59.0000	59.0000	57.8900	57.8900	+1.118%	3	3,495	+136.656%
2026-04-09	56.1600	57.5500	56.1600	57.2500	+2.562%	12	3,496	+139.301%
2026-04-08	55.8100	56.1200	54.1400	55.8200	+25.185%	21	3,493	+145.432%
2026-04-07	42.9000	44.5900	42.7600	44.5900	+1.827%	1,306	3,494	+207.244%
2026-04-02	40.1900	43.7900	40.1900	43.7900	-2.320%	7	2,188	+212.857%
2026-04-01	45.1500	45.1500	44.8300	44.8300	+12.412%	4	2,188	+205.599%
2026-03-31	36.6700	40.0700	36.6700	39.8800	+15.127%	9	2,190	+243.531%
2026-03-30	34.9500	35.6000	34.6400	34.6400	-2.969%	42	2,185	+295.497%
2026-03-27	38.2500	38.2500	35.7000	35.7000	-15.182%	152	2,148	+283.754%
2026-03-26	45.4600	45.4600	42.0900	42.0900	-10.939%	20	2,240	+225.493%
2026-03-24	47.1900	47.6500	46.2800	47.2600	-2.597%	26	2,231	+189.886%
2026-03-23	48.3700	48.5200	48.3700	48.5200	+7.037%	2	2,229	+182.358%
2026-03-20	47.4600	48.2100	44.7200	45.3300	-11.878%	25	2,227	+202.228%
2026-03-19	50.3300	51.4400	50.3300	51.4400	-5.302%	3	2,214	+166.330%
2026-03-18	55.0000	55.0000	54.3200	54.3200	-3.345%	702	2,213	+152.209%
2026-03-17	57.6000	57.6000	56.2000	56.2000	+0.934%	120	1,517	+143.772%
2026-03-16	55.7900	55.8100	55.2400	55.6800	+6.708%	9	1,449	+146.049%
2026-03-13	53.1100	53.1100	51.3300	52.1800	-5.965%	15	1,444	+162.553%
2026-03-12	56.2400	56.2400	55.4900	55.4900	-7.486%	2	1,432	+146.891%
2026-03-11	61.2500	61.2500	59.9800	59.9800	-0.974%	21	1,433	+128.409%
2026-03-10	60.9100	60.9100	60.5700	60.5700	+11.691%	2	1,413	+126.185%
2026-03-09	54.2300	54.2300	54.2300	54.2300	-4.860%	1	1,414	+152.628%
2026-03-06	58.7000	58.7000	56.3000	57.0000	-6.557%	6	1,413	+140.351%
2026-03-05	58.3700	61.0000	58.3700	61.0000	-0.131%	3	1,414	+124.590%
2026-03-04	61.0800	61.0800	61.0800	61.0800	+10.114%	1	1,415	+124.296%
2026-03-03	53.4400	55.4700	53.4400	55.4700	-6.976%	2	1,415	+146.980%
2026-02-27	59.6300	59.6300	59.6300	59.6300	-0.617%	1	1,416	+129.750%
2026-02-26	60.0000	60.0000	60.0000	60.0000	-8.578%	2	1,416	+128.333%
2026-02-25	63.0000	65.6300	63.0000	65.6300	+7.909%	15	1,426	+108.746%
2026-02-24	58.9100	60.9900	58.9100	60.8200	+3.155%	5	1,426	+125.255%
2026-02-23	58.4200	58.9600	58.4200	58.9600	-2.867%	9	1,426	+132.361%
2026-02-20	60.7000	60.7000	60.7000	60.7000	+5.620%	1	1,418	+125.700%
2026-02-19	57.9500	58.0100	57.4700	57.4700	-6.598%	6	1,417	+138.385%
2026-02-18	59.0000	61.5300	59.0000	61.5300	+6.675%	16	1,417	+122.656%
2026-02-17	57.6800	57.6800	57.6800	57.6800	-1.687%	1	1,417	+137.517%
2026-02-13	60.0000	60.0000	58.6700	58.6700	+2.035%	16	1,416	+133.509%
2026-02-12	61.7900	61.7900	57.5000	57.5000	-10.044%	248	1,416	+138.261%
2026-02-11	62.0000	63.9200	62.0000	63.9200	-1.677%	2	1,417	+114.330%
2026-02-10	65.6100	65.6100	65.0100	65.0100	-1.261%	3	1,417	+110.737%
2026-02-09	65.8400	65.8400	65.8400	65.8400	+6.005%	1	1,417	+108.080%
2026-02-06	59.2500	62.1100	59.2500	62.1100	+8.869%	2	1,418	+120.576%
2026-02-05	56.7400	57.0900	55.5000	57.0500	-8.647%	13	1,417	+140.140%
2026-02-04	63.6300	64.5000	60.1800	62.4500	-16.955%	9	1,425	+119.376%
2026-02-02	74.6800	75.5000	74.6800	75.2000	+5.175%	10	1,423	+82.181%
2026-01-30	72.1300	72.1300	71.5000	71.5000	-4.603%	3	1,423	+91.608%
2026-01-29	71.7000	75.0800	71.7000	74.9500	-6.348%	367	1,423	+82.789%
2026-01-28	81.3900	81.3900	80.0100	80.0300	+3.868%	19	1,541	+71.186%
2026-01-27	76.0000	77.0500	76.0000	77.0500	+3.464%	2	1,544	+77.807%
2026-01-26	75.0000	75.2900	74.4700	74.4700	+2.364%	3	1,544	+83.967%
2026-01-23	73.2200	73.2200	72.7500	72.7500	+3.367%	2	1,545	+88.316%
2026-01-22	70.2500	70.3800	70.2500	70.3800	+6.218%	7	1,545	+94.658%
2026-01-21	65.9000	66.3300	65.9000	66.2600	+3.596%	4	1,542	+106.761%
2026-01-20	66.0000	67.4900	63.9600	63.9600	-10.194%	21	1,543	+114.196%
2026-01-16	71.2200	71.2200	71.2200	71.2200	-4.171%	1	1,543	+92.362%
2026-01-15	73.2800	75.0000	73.2800	74.3200	+6.081%	4	1,543	+84.338%
2026-01-14	72.6000	72.6000	69.3900	70.0600	-7.937%	15	1,547	+95.547%
2026-01-12	72.3000	76.1000	72.3000	76.1000	-0.367%	48	1,561	+80.026%
2026-01-09	74.9700	76.3800	74.9700	76.3800	+6.083%	167	1,524	+79.366%
2026-01-08	71.4400	72.0000	71.4400	72.0000	-3.679%	74	1,605	+90.278%
2026-01-07	74.7500	74.7500	74.7500	74.7500	+0.701%	1	1,606	+83.278%
2026-01-06	72.9600	74.2300	71.6500	74.2300	+5.455%	9	1,606	+84.561%
2026-01-05	69.6000	71.7700	69.6000	70.3900	+5.850%	9	1,613	+94.630%
2026-01-02	66.5000	66.5000	66.5000	66.5000	-1.975%	1	1,613	+106.015%
2025-12-31	71.5300	71.5300	67.8400	67.8400	-5.647%	5	1,612	+101.946%
2025-12-30	71.9000	71.9000	71.9000	71.9000	+0.517%	1	1,612	+90.542%
2025-12-29	72.9200	72.9200	71.5300	71.5300	-4.855%	3	1,612	+91.528%
2025-12-24	73.9400	75.1800	73.9400	75.1800	+2.916%	14	1,620	+82.229%
2025-12-23	72.6300	73.0500	72.5700	73.0500	+1.149%	6	1,620	+87.543%
2025-12-22	74.1500	74.1500	71.7200	72.2200	+2.440%	216	1,621	+89.698%
2025-12-19	70.2400	70.5000	70.2400	70.5000	+5.539%	11	1,507	+94.326%
2025-12-18	65.7500	67.9100	65.0000	66.8000	+7.413%	5	1,506	+105.090%
2025-12-17	64.0000	64.4100	61.5000	62.1900	-8.692%	107	1,507	+120.293%
2025-12-16	65.7300	68.1100	65.7300	68.1100	-1.461%	12	1,481	+101.145%
2025-12-15	72.6100	72.6100	69.1200	69.1200	-2.235%	15	1,482	+98.206%
2025-12-12	76.2100	76.2100	70.0000	70.7000	-6.543%	35	1,482	+93.777%
2025-12-11	77.1500	77.4000	74.5000	75.6500	-4.301%	7	1,462	+81.097%
2025-12-10	79.0500	79.0500	79.0500	79.0500	+0.598%	1	1,461	+73.308%
2025-12-09	78.1700	78.5800	78.1700	78.5800	-0.995%	5	1,461	+74.345%
2025-12-08	80.8400	81.9200	78.6100	79.3700	-1.146%	9	1,461	+72.609%
2025-12-05	79.9800	81.8600	79.9800	80.2900	+2.085%	243	1,460	+70.631%
2025-12-03	78.2000	78.6500	78.2000	78.6500	+3.297%	2	1,353	+74.189%
2025-12-02	77.9000	77.9000	76.1400	76.1400	+2.767%	3	1,354	+79.932%
2025-12-01	74.3200	74.3200	74.0900	74.0900	-1.227%	2	1,356	+84.910%
2025-11-28	74.8100	75.0100	74.8100	75.0100	+1.064%	6	1,356	+82.642%
2025-11-26	73.0000	74.5000	73.0000	74.2200	+4.242%	16	1,357	+84.586%
2025-11-25	67.2700	71.2000	67.2700	71.2000	+1.685%	159	1,357	+92.416%
2025-11-24	66.6000	70.1200	66.1000	70.0200	+7.723%	27	1,315	+95.658%
2025-11-21	61.6300	65.0000	61.6300	65.0000	+7.616%	4	1,301	+110.769%
2025-11-20	76.1700	76.1700	60.4000	60.4000	-12.133%	15	1,299	+126.821%
2025-11-19	71.6000	72.0000	66.6700	68.7400	+2.597%	9	1,296	+99.302%
2025-11-18	69.0000	69.0000	66.0000	67.0000	-5.407%	10	1,294	+104.478%
2025-11-17	70.8500	74.4500	69.3300	70.8300	-4.076%	18	1,294	+93.421%
2025-11-14	69.6900	76.4100	67.5000	73.8400	-1.547%	35	1,296	+85.536%
2025-11-13	77.9300	78.7700	73.2700	75.0000	-8.189%	1,152	1,285	+82.667%
2025-11-12	81.2300	81.6900	81.2300	81.6900	+1.617%	6	230	+67.707%
2025-11-10	80.5000	81.5000	80.2100	80.3900	+6.902%	24	231	+70.419%
2025-11-07	73.7000	75.2000	68.9000	75.2000	-1.699%	71	232	+82.181%
2025-11-06	82.1200	82.1200	76.4000	76.5000	-10.901%	9	202	+79.085%
2025-11-05	85.8600	85.8600	85.8600	85.8600	+5.259%	1	196	+59.562%
2025-11-04	83.6800	85.3600	81.5700	81.5700	-7.726%	18	197	+67.954%
2025-10-31	90.8800	90.8800	88.4000	88.4000	+2.197%	2	192	+54.977%
2025-10-30	87.0000	87.6000	86.5000	86.5000	-5.784%	12	192	+58.382%
2025-10-29	91.8700	92.7100	91.8100	91.8100	+3.448%	13	182	+49.221%
2025-10-28	87.9300	88.7500	86.5000	88.7500	+5.743%	15	182	+54.366%
2025-10-27	81.9900	85.0200	81.9900	83.9300	+8.507%	5	175	+63.231%
2025-10-24	77.0400	77.3500	77.0400	77.3500	+6.778%	5	175	+77.117%
2025-10-23	72.5000	73.0000	72.4400	72.4400	+4.986%	4	175	+89.122%
2025-10-22	72.6500	72.6500	68.7600	69.0000	-5.712%	9	176	+98.551%
2025-10-21	73.5200	73.5200	73.1400	73.1800	-1.255%	7	170	+87.210%
2025-10-20	74.1100	74.1100	74.1100	74.1100	+5.630%	1	170	+84.860%
2025-10-17	68.8400	70.8300	68.8400	70.1600	-0.482%	6	170	+95.268%
2025-10-16	72.3700	72.7600	70.5000	70.5000	-1.343%	6	167	+94.326%
2025-10-15	69.6600	71.6500	69.6600	71.4600	+7.864%	8	167	+91.716%
2025-10-14	66.2500	66.2500	66.2500	66.2500	-4.097%	2	163	+106.792%
2025-10-13	68.3500	69.0800	68.3500	69.0800	+10.404%	4	165	+98.321%
2025-10-10	75.4300	75.5800	62.5700	62.5700	-16.584%	21	162	+118.955%
2025-10-08	70.5500	75.0100	70.5500	75.0100	+6.821%	7	160	+82.642%
2025-10-07	72.9400	73.1700	69.1100	70.2200	-3.992%	35	137	+95.101%
2025-10-06	72.0900	73.1400	71.5000	73.1400	+6.355%	7	137	+87.312%
2025-10-03	71.0100	71.2100	68.7700	68.7700	-2.454%	6	139	+99.215%
2025-10-02	69.5000	70.5000	69.5000	70.5000	+2.680%	7	140	+94.326%
2025-10-01	67.6400	68.9000	67.6400	68.6600	+3.372%	73	136	+99.534%
2025-09-29	66.4200	66.4200	66.4200	66.4200	+3.927%	1	99	+106.263%
2025-09-26	63.9100	63.9100	63.9100	63.9100	+0.157%	1	100	+114.364%
2025-09-25	63.3900	63.9200	63.3900	63.8100	-6.574%	10	100	+114.700%
2025-09-23	68.3000	68.3000	68.3000	68.3000	-0.248%	1	95	+100.586%
2025-09-22	66.6900	68.4700	66.6900	68.4700	+5.015%	7	94	+100.088%
2025-09-19	65.2000	65.2000	65.2000	65.2000	+8.306%	2	96	+110.123%
2025-09-16	59.6900	60.2000	59.6900	60.2000	+2.695%	5	96	+127.575%
2025-09-15	58.6200	58.6200	58.6200	58.6200	+3.005%	2	92	+133.709%
2025-09-12	56.9100	56.9100	56.9100	56.9100	+10.056%	5	90	+140.731%
2025-09-08	51.7100	51.7100	51.7100	51.7100	+7.060%	5	90	+164.939%
2025-09-04	48.3000	48.3000	48.3000	48.3000	+0.416%	2	90	+183.644%
2025-09-03	48.1000	48.1000	48.1000	48.1000	+11.679%	1	92	+184.823%
2025-09-02	43.1100	43.1100	42.9000	43.0700	-10.065%	4	92	+218.087%
2025-08-29	47.5600	48.0400	47.5500	47.8900	-0.519%	39	91	+186.072%
2025-08-25	47.9600	48.1400	47.9600	48.1400	-0.804%	2	91	+184.587%
2025-08-19	49.8700	49.8700	48.5300	48.5300	-8.122%	5	90	+182.300%
2025-08-18	52.8200	52.8200	52.8200	52.8200	-1.345%	10	85	+159.371%
2025-08-15	53.5400	53.5400	53.5400	53.5400	-2.228%	2	86	+155.883%
2025-08-13	54.9600	54.9800	54.6700	54.7600	+19.459%	87	88	+150.183%
2025-08-05	45.8400	45.8400	45.8400	45.8400	+7.530%	1	26	+198.866%
2025-08-01	42.6400	42.7400	42.2000	42.6300	-19.475%	7	26	+221.370%
2025-07-31	52.9400	52.9400	52.9400	52.9400	+11.009%	10	32	+158.784%
2025-07-18	47.6900	47.6900	47.6900	47.6900	-2.114%	2	22	+187.272%
2025-07-17	48.5100	48.7200	48.2800	48.7200	+17.003%	9	20	+181.199%
2025-06-26	41.6400	41.6400	41.6400	41.6400	+11.516%	1	13	+229.011%
2025-06-16	37.1600	37.3400	37.1600	37.3400	-0.533%	2	13	+266.899%
2025-06-12	37.5400	37.5400	37.5400	37.5400	+6.075%	1	13	+264.944%
2025-06-04	35.3900	35.3900	35.3900	35.3900	+1.288%	2	14	+287.115%
2025-06-03	34.9400	34.9400	34.9400	34.9400	+8.644%	2	14	+292.101%
2025-05-21	32.1600	32.1600	32.1600	32.1600	-3.943%	3	12	+325.995%
2025-05-16	33.4800	33.4800	33.4800	33.4800	+2.291%	4	9	+309.200%
2025-05-15	32.7300	32.7300	32.7300	32.7300	+10.313%	3	7	+318.576%
2025-05-13	29.6700	29.6700	29.6700	29.6700	+4.215%	1	4	+361.746%
2025-05-12	28.4700	28.4700	28.4700	28.4700	0.000%	3	3	+381.208%