Dark

QQQ20261218C610
QQQ Dec 18 2026 610.00 Call (QQQ261218C00610000)
option OPRA

EOD

Aug 6, 2026

123.49-7.560%(-10.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	123.4900	123.4900	123.4900	123.4900	-7.560%	1	4,993	0.000%
2026-08-04	120.0000	133.5900	120.0000	133.5900	+20.678%	63	4,998	-7.560%
2026-08-03	107.2000	110.7000	107.2000	110.7000	+8.032%	4	5,034	+11.554%
2026-07-31	102.8800	102.8800	102.4700	102.4700	+2.470%	3	5,034	+20.513%
2026-07-30	95.0000	100.0000	95.0000	100.0000	+10.108%	3	5,032	+23.490%
2026-07-28	89.6000	90.8200	89.6000	90.8200	-4.901%	3	5,038	+35.972%
2026-07-27	95.5000	95.5000	95.5000	95.5000	-7.810%	5	5,038	+29.309%
2026-07-24	103.8000	103.8300	103.5900	103.5900	-5.827%	3	5,033	+19.210%
2026-07-23	110.0000	110.0000	110.0000	110.0000	-8.714%	5	5,037	+12.264%
2026-07-22	120.5000	120.5000	120.5000	120.5000	-2.587%	1	5,032	+2.481%
2026-07-21	120.0000	123.7800	120.0000	123.7000	+9.382%	7	5,032	-0.170%
2026-07-20	118.5100	118.5100	113.0900	113.0900	-0.798%	5	5,035	+9.196%
2026-07-17	110.0000	115.7800	110.0000	114.0000	-4.202%	9	5,035	+8.325%
2026-07-16	121.0000	121.0000	119.0000	119.0000	-9.375%	7	5,036	+3.773%
2026-07-15	129.6600	131.3300	126.1400	131.3100	-3.064%	12	5,036	-5.955%
2026-07-14	135.4600	135.4600	135.4600	135.4600	+5.828%	1	5,037	-8.837%
2026-07-08	125.0000	128.0000	120.0000	128.0000	-0.389%	10	5,038	-3.523%
2026-07-07	124.4100	128.5000	124.0000	128.5000	-8.476%	5	5,041	-3.899%
2026-07-06	140.7300	140.7300	139.3800	140.4000	+9.125%	7	5,040	-12.044%
2026-07-02	136.1400	136.1400	128.6400	128.6600	-10.740%	4	5,043	-4.018%
2026-07-01	146.1500	146.1500	142.9600	144.1400	-5.171%	5	5,043	-14.326%
2026-06-30	147.3800	152.6000	147.3800	152.0000	+8.116%	6	5,054	-18.757%
2026-06-29	126.7600	140.5900	126.7600	140.5900	+9.836%	8	5,054	-12.163%
2026-06-26	127.0000	133.7500	126.7400	128.0000	-4.527%	22	5,059	-3.523%
2026-06-25	135.4000	136.5200	134.0700	134.0700	+3.449%	3	5,053	-7.891%
2026-06-24	136.8900	136.8900	129.6000	129.6000	-5.013%	14	5,057	-4.715%
2026-06-23	137.3000	137.3600	135.0000	136.4400	-11.552%	5	5,060	-9.491%
2026-06-22	161.0000	161.4000	152.9000	154.2600	-1.494%	7	5,058	-19.947%
2026-06-18	153.0000	156.6000	150.9100	156.6000	+4.553%	15	5,066	-21.143%
2026-06-17	149.6100	149.7800	149.6100	149.7800	-0.007%	17	5,066	-17.552%
2026-06-16	153.7500	153.7500	149.7900	149.7900	-5.232%	5	5,066	-17.558%
2026-06-15	155.0500	159.0000	155.0000	158.0600	+15.524%	7	5,068	-21.871%
2026-06-11	122.1200	136.8200	122.1100	136.8200	+11.517%	83	5,068	-9.743%
2026-06-10	126.4800	126.4800	122.6900	122.6900	-4.840%	2	5,064	+0.652%
2026-06-09	143.0000	143.0000	115.0000	128.9300	-4.127%	30	5,064	-4.219%
2026-06-08	137.0000	141.1900	134.4800	134.4800	+3.846%	14	5,062	-8.172%
2026-06-05	142.6600	142.6600	127.4100	129.5000	-18.569%	13	5,070	-4.641%
2026-06-04	153.1500	159.0300	152.0600	159.0300	-1.260%	3	5,067	-22.348%
2026-06-03	161.4000	161.4000	159.1400	161.0600	+0.374%	5	5,067	-23.327%
2026-06-02	160.4900	160.4900	160.4600	160.4600	+0.596%	4	5,067	-23.040%
2026-06-01	152.4100	159.5100	152.4100	159.5100	+3.591%	22	5,071	-22.582%
2026-05-29	155.0000	155.0000	152.8200	153.9800	+1.303%	20	5,061	-19.801%
2026-05-28	150.0000	152.0000	150.0000	152.0000	+4.654%	2	5,058	-18.757%
2026-05-26	144.1100	147.3700	144.1100	145.2400	+4.595%	7	5,058	-14.975%
2026-05-22	138.1000	138.8600	136.3700	138.8600	+4.430%	10	5,061	-11.069%
2026-05-21	130.2300	135.0000	128.8000	132.9700	+0.788%	10	5,061	-7.129%
2026-05-20	131.4900	131.9300	131.4900	131.9300	+4.021%	11	5,061	-6.397%
2026-05-19	118.7200	126.8300	118.7200	126.8300	+4.818%	7	5,058	-2.633%
2026-05-18	131.9500	131.9500	121.0000	121.0000	-10.157%	6	5,058	+2.058%
2026-05-15	129.8400	134.6800	129.8400	134.6800	-3.587%	3	5,058	-8.309%
2026-05-14	139.0000	141.7700	137.5300	139.6900	+2.285%	17	5,062	-11.597%
2026-05-13	131.0000	136.5700	130.6000	136.5700	+8.717%	30	5,073	-9.578%
2026-05-12	128.6000	130.5000	121.7700	125.6200	-5.994%	10	5,073	-1.696%
2026-05-11	133.0000	134.0000	133.0000	133.6300	+2.501%	7	5,073	-7.588%
2026-05-08	125.4300	130.3700	125.2100	130.3700	+7.744%	9	5,075	-5.277%
2026-05-07	121.0000	121.0000	121.0000	121.0000	+2.110%	1	5,074	+2.058%
2026-05-06	112.5700	118.5000	112.5300	118.5000	+10.531%	20	5,074	+4.211%
2026-05-05	105.0000	108.1000	105.0000	107.2100	+7.738%	12	5,085	+15.185%
2026-05-04	100.6400	102.0000	98.5500	99.5100	-0.728%	4	5,088	+24.098%
2026-05-01	101.0000	101.2000	100.0000	100.2400	+6.684%	8	5,087	+23.194%
2026-04-30	90.2100	94.6500	88.8700	93.9600	+5.811%	6	5,087	+31.428%
2026-04-29	87.1700	89.0000	87.1700	88.8000	+0.921%	4	5,088	+39.065%
2026-04-28	87.3500	88.0000	85.3600	87.9900	-5.529%	9	5,089	+40.345%
2026-04-27	91.8000	93.1400	91.3000	93.1400	+0.172%	13	5,088	+32.585%
2026-04-24	87.9800	93.1800	87.9800	92.9800	+9.866%	18	5,090	+32.814%
2026-04-23	84.8200	86.9400	83.7000	84.6300	-0.669%	5	5,091	+45.918%
2026-04-22	81.9800	85.2000	81.7000	85.2000	+7.698%	10	5,091	+44.941%
2026-04-21	79.5000	79.5000	79.1100	79.1100	-0.051%	2	5,090	+56.099%
2026-04-20	80.8300	80.8300	76.9600	79.1500	-1.969%	11	5,090	+56.020%
2026-04-17	77.9500	81.7500	77.9500	80.7400	+7.668%	52	5,090	+52.948%
2026-04-16	74.2200	76.6500	72.9000	74.9900	+4.008%	1,706	5,102	+64.675%
2026-04-15	69.4300	72.1000	69.0000	72.1000	+9.925%	21	5,114	+71.276%
2026-04-14	61.1000	65.5900	61.0300	65.5900	+13.223%	32	5,129	+88.276%
2026-04-13	55.0000	57.9300	54.9400	57.9300	+4.965%	26	5,144	+113.171%
2026-04-10	55.0900	56.0400	54.4500	55.1900	+3.838%	26	5,138	+123.754%
2026-04-09	51.0100	54.2000	51.0100	53.1500	+1.412%	39	5,137	+132.342%
2026-04-08	52.5600	53.3300	51.0200	52.4100	+26.809%	60	5,128	+135.623%
2026-04-07	39.2600	41.3300	39.2600	41.3300	-3.344%	113	5,120	+198.790%
2026-04-06	43.9500	43.9500	42.7600	42.7600	+3.235%	8	5,014	+188.798%
2026-04-02	37.6100	41.4200	37.6100	41.4200	-1.662%	8	4,998	+198.141%
2026-04-01	40.6500	43.6200	40.6500	42.1200	+9.459%	119	4,998	+193.186%
2026-03-31	33.4500	38.7200	33.4500	38.4800	+25.016%	76	4,996	+220.920%
2026-03-30	35.0900	35.0900	30.5500	30.7800	-8.119%	25	4,977	+301.202%
2026-03-27	36.4900	36.6100	33.5000	33.5000	-14.432%	45	4,990	+268.627%
2026-03-26	42.8100	42.8100	39.1500	39.1500	-13.956%	119	4,987	+215.428%
2026-03-25	46.1700	46.1700	45.5000	45.5000	+4.358%	13	4,932	+171.407%
2026-03-24	44.0800	44.3400	43.6000	43.6000	-7.036%	4	4,932	+183.234%
2026-03-23	46.8900	47.4400	45.6900	46.9000	+8.665%	29	4,931	+163.305%
2026-03-20	47.0000	47.0000	42.5500	43.1600	-11.612%	892	4,919	+186.121%
2026-03-19	46.6000	48.9400	46.6000	48.8300	-2.340%	850	4,488	+152.898%
2026-03-18	51.7000	52.7100	50.0000	50.0000	-6.525%	12	4,465	+146.980%
2026-03-17	55.0000	55.0000	53.4900	53.4900	+6.236%	163	4,466	+130.866%
2026-03-13	51.2600	51.2600	50.3500	50.3500	-4.820%	4	4,436	+145.263%
2026-03-12	55.0000	55.0000	52.6900	52.9000	-8.872%	6	4,435	+133.440%
2026-03-11	58.0200	58.0500	58.0200	58.0500	-0.769%	2	4,433	+112.730%
2026-03-10	59.0000	59.0000	58.5000	58.5000	+8.434%	2	4,431	+111.094%
2026-03-09	50.9400	54.1400	50.5000	53.9500	-0.461%	131	4,431	+128.897%
2026-03-06	55.8000	56.0000	54.0000	54.2000	-6.552%	8	4,504	+127.841%
2026-03-05	57.8400	58.0000	57.8400	58.0000	+0.817%	2	4,503	+112.914%
2026-03-04	54.3100	57.8300	54.3100	57.5300	+8.752%	6	4,504	+114.653%
2026-03-03	52.4300	52.9300	50.0000	52.9000	-8.493%	16	4,504	+133.440%
2026-03-02	56.4000	57.8100	55.0000	57.8100	+3.232%	8	4,497	+113.614%
2026-02-27	56.0000	56.0000	56.0000	56.0000	-3.780%	2	4,492	+120.518%
2026-02-26	60.0000	60.0000	56.0300	58.2000	-7.765%	16	4,492	+112.182%
2026-02-25	61.4200	63.1000	61.4200	63.1000	+12.840%	15	4,481	+95.705%
2026-02-24	56.0400	56.3300	55.8000	55.9200	+4.328%	527	4,481	+120.833%
2026-02-23	57.5900	58.3300	53.6000	53.6000	-7.713%	27	4,636	+130.392%
2026-02-20	56.6400	58.2500	56.6400	58.0800	+6.393%	1,781	4,448	+112.621%
2026-02-19	54.6000	54.9700	54.4500	54.5900	-6.684%	81	3,075	+126.214%
2026-02-18	55.7600	58.5000	55.7600	58.5000	+11.111%	5	3,027	+111.094%
2026-02-17	55.5500	55.5500	51.0000	52.6500	-6.516%	10	3,024	+134.549%
2026-02-13	53.9500	56.5000	53.0000	56.3200	+0.571%	213	3,023	+119.265%
2026-02-12	58.0000	58.0000	55.4000	56.0000	-8.046%	11	3,023	+120.518%
2026-02-11	63.0200	63.0200	58.8500	60.9000	+0.495%	14	3,025	+102.775%
2026-02-10	62.2400	62.2400	60.6000	60.6000	+3.272%	7	3,025	+103.779%
2026-02-06	57.2900	58.8900	55.8000	58.6800	+12.113%	12	3,025	+110.446%
2026-02-05	58.0000	58.0000	52.3400	52.3400	-11.288%	390	3,023	+135.938%
2026-02-04	63.6800	63.6800	57.1300	59.0000	-7.247%	271	3,299	+109.305%
2026-02-03	70.5000	70.5000	62.6900	63.6100	-12.238%	412	3,044	+94.136%
2026-02-02	72.5100	72.5300	72.3900	72.4800	+4.408%	46	2,643	+70.378%
2026-01-30	71.0000	71.0000	68.4900	69.4200	-3.530%	4	2,645	+77.888%
2026-01-29	73.2000	73.2500	67.8300	71.9600	-6.956%	160	2,647	+71.609%
2026-01-28	78.5700	78.5700	76.5900	77.3400	+2.437%	28	2,658	+59.672%
2026-01-27	72.9000	75.5000	72.9000	75.5000	+5.742%	36	2,669	+63.563%
2026-01-26	70.0000	71.6700	70.0000	71.4000	+5.077%	7	2,672	+72.955%
2026-01-23	67.9500	67.9500	67.9500	67.9500	+2.104%	1	2,675	+81.737%
2026-01-22	66.0000	67.7000	66.0000	66.5500	-0.672%	7	2,676	+85.560%
2026-01-21	63.0800	67.0000	63.0000	67.0000	+9.872%	17	2,677	+84.313%
2026-01-20	61.3900	64.7000	60.9800	60.9800	-11.623%	23	2,670	+102.509%
2026-01-16	71.7800	71.7800	69.0000	69.0000	0.000%	2	2,669	+78.971%
2026-01-15	72.0000	72.0000	69.0000	69.0000	+4.514%	5	2,669	+78.971%
2026-01-14	66.2900	66.5700	64.3100	66.0200	-7.275%	5	2,671	+87.049%
2026-01-13	74.0000	74.0000	71.1000	71.2000	-2.412%	7	2,671	+73.441%
2026-01-12	71.8900	74.0000	71.6500	72.9600	+0.165%	15	2,673	+69.257%
2026-01-09	70.9200	73.0800	70.8800	72.8400	+7.911%	51	2,679	+69.536%
2026-01-08	68.0000	68.0000	67.5000	67.5000	-6.250%	2	2,684	+82.948%
2026-01-07	70.6500	72.0000	70.6500	72.0000	+1.266%	8	2,684	+71.514%
2026-01-06	69.9100	71.1000	69.9000	71.1000	+5.945%	23	2,687	+73.685%
2026-01-05	68.5000	68.6700	67.1100	67.1100	+4.859%	3	2,688	+84.011%
2026-01-02	63.0000	64.0000	62.0000	64.0000	-1.005%	9	2,688	+92.953%
2025-12-31	66.7200	66.7800	64.6500	64.6500	-5.620%	13	2,686	+91.013%
2025-12-30	67.3900	69.7000	67.3900	68.5000	-1.453%	9	2,686	+80.277%
2025-12-29	68.9000	69.5100	68.5700	69.5100	-2.783%	4	2,688	+77.658%
2025-12-26	71.5000	71.8000	71.4500	71.5000	+0.421%	6	2,690	+72.713%
2025-12-24	70.5100	71.2000	70.5100	71.2000	+0.993%	43	2,654	+73.441%
2025-12-23	69.5700	70.5000	69.1300	70.5000	+2.322%	7	2,654	+75.163%
2025-12-22	70.1600	70.9100	68.6700	68.9000	+1.473%	190	2,655	+79.231%
2025-12-19	65.7800	67.9000	65.7800	67.9000	+6.426%	18	2,579	+81.870%
2025-12-18	63.2200	65.2000	63.2200	63.8000	+9.060%	16	2,575	+93.558%
2025-12-17	64.0700	64.4500	58.5000	58.5000	-10.509%	810	2,571	+111.094%
2025-12-16	64.3500	66.1100	62.9500	65.3700	+0.569%	24	3,333	+88.909%
2025-12-15	70.0000	70.0000	65.0000	65.0000	-4.271%	21	3,331	+89.985%
2025-12-12	73.5600	73.5600	67.0000	67.9000	-5.642%	161	3,328	+81.870%
2025-12-11	72.9000	72.9000	71.9600	71.9600	-7.661%	4	3,215	+71.609%
2025-12-10	75.9700	77.9300	75.9700	77.9300	+1.869%	3	3,211	+58.463%
2025-12-09	76.6900	76.6900	76.5000	76.5000	+1.405%	3	3,211	+61.425%
2025-12-08	77.6700	78.5500	74.9800	75.4400	-2.191%	9	3,211	+63.693%
2025-12-05	77.5300	79.0000	76.7100	77.1300	+3.115%	59	3,210	+60.106%
2025-12-04	76.4800	76.4800	74.3700	74.8000	-1.992%	8	3,191	+65.094%
2025-12-03	74.0000	76.3200	73.9000	76.3200	+3.163%	11	3,192	+61.806%
2025-12-02	75.7000	76.0000	73.4900	73.9800	+2.394%	14	3,193	+66.923%
2025-12-01	70.5500	72.2500	69.3400	72.2500	-0.193%	16	3,189	+70.920%
2025-11-28	71.5000	72.3900	71.2500	72.3900	+0.892%	4	3,184	+70.590%
2025-11-26	70.3900	71.7500	68.6700	71.7500	+5.888%	45	3,153	+72.111%
2025-11-25	66.0800	68.2500	66.0800	67.7600	+0.878%	15	3,153	+82.246%
2025-11-24	64.1200	67.1700	64.1200	67.1700	+17.328%	9	3,139	+83.847%
2025-11-21	58.6100	58.6100	57.2500	57.2500	-1.293%	2	3,138	+115.703%
2025-11-20	70.8600	73.0600	58.0000	58.0000	-15.081%	565	3,138	+112.914%
2025-11-19	68.3000	68.3000	68.3000	68.3000	+3.799%	1	2,787	+80.805%
2025-11-18	63.7300	66.6800	61.3000	65.8000	-3.292%	16	2,787	+87.675%
2025-11-17	68.4000	71.7500	65.8000	68.0400	-4.304%	211	2,784	+81.496%
2025-11-14	65.6000	73.9200	65.0000	71.1000	+0.141%	239	2,782	+73.685%
2025-11-13	74.9900	74.9900	70.4500	71.0000	-10.127%	76	2,763	+73.930%
2025-11-12	79.2500	79.2500	77.7100	79.0000	-0.604%	10	2,747	+56.316%
2025-11-11	79.5800	79.5800	77.7000	79.4800	-1.487%	11	2,746	+55.372%
2025-11-10	75.9700	80.7300	75.9700	80.6800	+13.634%	62	2,745	+53.061%
2025-11-07	71.9900	71.9900	66.0000	71.0000	-3.467%	58	2,719	+73.930%
2025-11-06	79.1500	79.1500	73.0000	73.5500	-8.223%	81	2,695	+67.899%
2025-11-05	78.0000	80.1400	78.0000	80.1400	+2.599%	3	2,687	+54.093%
2025-11-04	80.5300	83.4300	78.0000	78.1100	-11.077%	79	2,689	+58.098%
2025-11-03	87.8300	87.8400	87.8300	87.8400	+3.268%	2	2,652	+40.585%
2025-10-31	87.3600	87.3800	85.0000	85.0600	+2.482%	8	2,652	+45.180%
2025-10-30	84.1200	84.2600	82.2500	83.0000	-5.628%	8	2,653	+48.783%
2025-10-29	89.2400	89.2400	87.9500	87.9500	+1.069%	2	2,651	+40.409%
2025-10-28	84.0600	87.0200	83.9000	87.0200	+5.658%	9	2,652	+41.910%
2025-10-27	78.2400	82.3600	78.2400	82.3600	+10.788%	39	2,650	+49.939%
2025-10-24	73.6500	74.4900	73.6000	74.3400	+5.777%	4	2,650	+66.115%
2025-10-23	69.5200	70.3100	69.5200	70.2800	+5.147%	17	2,650	+75.711%
2025-10-22	70.1500	70.1500	66.0000	66.8400	-5.191%	10	2,649	+84.755%
2025-10-21	70.1900	70.9900	69.8000	70.5000	-1.261%	15	2,649	+75.163%
2025-10-20	69.4100	71.6600	69.4100	71.4000	+6.838%	32	2,643	+72.955%
2025-10-17	67.1100	67.1100	66.8300	66.8300	+4.178%	1,505	2,641	+84.782%
2025-10-16	69.5200	69.7000	64.1500	64.1500	-6.759%	11	1,136	+92.502%
2025-10-15	68.8000	68.8000	68.8000	68.8000	+4.337%	1	1,136	+79.491%
2025-10-14	61.0000	66.0000	60.5900	65.9400	-0.242%	7	1,136	+87.276%
2025-10-13	66.1000	66.1000	66.1000	66.1000	+10.167%	1	1,135	+86.823%
2025-10-10	72.4300	72.4600	60.0000	60.0000	-15.493%	27	1,135	+105.817%
2025-10-09	71.0500	71.5600	70.0100	71.0000	-0.783%	20	1,131	+73.930%
2025-10-08	70.0200	71.5600	70.0200	71.5600	+6.758%	6	1,130	+72.568%
2025-10-07	69.2600	69.2600	67.0300	67.0300	-3.568%	26	1,126	+84.231%
2025-10-06	68.4000	70.1700	68.4000	69.5100	+4.104%	23	1,119	+77.658%
2025-10-03	67.8900	68.1200	66.7700	66.7700	-0.817%	5	1,122	+84.948%
2025-10-02	67.7800	67.7800	66.5500	67.3200	+2.889%	1,148	1,117	+83.437%
2025-10-01	62.0200	65.4300	62.0200	65.4300	+6.028%	2	23	+88.736%
2025-09-26	61.2200	61.7100	61.2200	61.7100	+3.889%	3	23	+100.113%
2025-09-25	61.4000	61.4000	59.4000	59.4000	-9.617%	4	21	+107.896%
2025-09-22	63.0000	65.7200	63.0000	65.7200	+8.181%	20	22	+87.903%
2025-09-18	61.5700	61.5700	60.7500	60.7500	+5.195%	8	9	+103.276%
2025-09-16	57.7500	57.7500	57.7500	57.7500	+2.285%	1	2	+113.835%
2025-09-15	56.4600	56.4600	56.4600	56.4600	+356.796%	1	1	+118.721%
2023-12-26	11.3500	12.3600	11.3500	12.3600	0.000%	7	4	+899.110%