Dark

QQQ20261218C685
QQQ Dec 18 2026 685.00 Call (QQQ261218C00685000)
option OPRA

EOD

Aug 6, 2026

64.85-5.604%(-3.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	65.7800	65.7800	64.8500	64.8500	-5.604%	6	2,929	0.000%
2026-08-05	75.3400	75.3400	68.7000	68.7000	-6.122%	4	2,925	-5.604%
2026-08-04	61.3300	73.8700	61.3300	73.1800	+32.934%	29	2,931	-11.383%
2026-08-03	49.8500	55.0500	49.8500	55.0500	+17.553%	7	2,935	+17.802%
2026-07-31	52.0000	52.5000	46.2000	46.8300	+0.927%	17	2,939	+38.480%
2026-07-30	40.8300	46.8600	40.8300	46.4000	+32.913%	66	2,938	+39.763%
2026-07-29	43.0400	43.7500	34.4700	34.9100	-18.757%	47	2,924	+85.763%
2026-07-28	38.9700	43.9300	38.9700	42.9700	-8.164%	18	2,909	+50.919%
2026-07-27	53.4400	53.4400	44.8500	46.7900	-6.420%	10	2,919	+38.598%
2026-07-24	52.5100	53.0000	49.0800	50.0000	-11.095%	25	2,918	+29.700%
2026-07-23	54.2300	56.2400	53.2300	56.2400	-14.943%	3	2,911	+15.309%
2026-07-21	66.2000	66.4900	66.1200	66.1200	+9.816%	45	2,910	-1.921%
2026-07-20	63.8000	63.8000	60.2100	60.2100	+4.170%	13	2,949	+7.706%
2026-07-17	53.8600	59.9400	53.8600	57.8000	-14.421%	16	2,949	+12.197%
2026-07-16	67.4600	67.5400	67.4600	67.5400	-7.110%	2	2,949	-3.983%
2026-07-15	76.3100	76.3100	72.7100	72.7100	-3.516%	20	2,950	-10.810%
2026-07-14	75.3600	75.3600	75.3600	75.3600	-1.335%	1	2,930	-13.946%
2026-07-09	77.5900	79.2300	74.7800	76.3800	+15.850%	6	2,929	-15.096%
2026-07-08	68.0100	68.0100	65.9300	65.9300	-4.835%	2	2,926	-1.638%
2026-07-07	70.0900	73.4300	68.9200	69.2800	-14.680%	11	2,931	-6.394%
2026-07-06	80.2400	81.2000	80.2400	81.2000	+9.596%	5	2,935	-20.135%
2026-07-02	75.9900	75.9900	74.0900	74.0900	-15.883%	4	2,928	-12.471%
2026-07-01	86.0000	88.0800	86.0000	88.0800	-5.341%	4	2,928	-26.374%
2026-06-30	90.3400	93.0500	88.7000	93.0500	+11.947%	8	2,928	-30.306%
2026-06-29	83.1200	83.1200	83.1200	83.1200	+3.075%	1	2,926	-21.980%
2026-06-25	78.7500	80.6400	78.7500	80.6400	+0.586%	2	2,927	-19.581%
2026-06-24	80.1700	80.1700	80.1700	80.1700	+0.464%	1	2,926	-19.109%
2026-06-23	82.0000	82.0000	79.8000	79.8000	-16.238%	6	2,927	-18.734%
2026-06-22	96.2900	96.2900	95.2700	95.2700	-1.223%	4	2,928	-31.930%
2026-06-18	95.0000	96.4500	95.0000	96.4500	+4.644%	2	2,930	-32.763%
2026-06-17	91.8500	92.1700	91.8500	92.1700	+2.559%	2	2,930	-29.641%
2026-06-16	90.2900	90.2900	89.8700	89.8700	-9.130%	10	2,930	-27.840%
2026-06-15	95.9400	99.2000	95.9400	98.9000	+18.856%	8	2,926	-34.429%
2026-06-12	83.2100	83.2100	83.2100	83.2100	+27.330%	11	2,926	-22.065%
2026-06-10	69.1000	71.4300	65.3500	65.3500	-6.375%	5	2,926	-0.765%
2026-06-09	71.3000	71.3000	65.3600	69.8000	-11.646%	6	2,927	-7.092%
2026-06-08	79.0000	79.0000	79.0000	79.0000	+6.354%	1	2,926	-17.911%
2026-06-05	84.1100	84.1100	74.2800	74.2800	-25.399%	13	2,927	-12.695%
2026-06-04	96.9400	99.5700	96.9400	99.5700	-0.866%	4	2,926	-34.870%
2026-06-03	100.2200	101.4600	100.2200	100.4400	+1.742%	7	2,927	-35.434%
2026-06-01	95.2500	98.8800	95.2500	98.7200	+4.113%	5	2,926	-34.309%
2026-05-29	94.8200	94.8200	94.8200	94.8200	+1.847%	1	2,925	-31.607%
2026-05-28	88.1300	93.3000	86.4800	93.1000	+8.080%	48	2,932	-30.344%
2026-05-27	86.1400	86.1400	86.1400	86.1400	-1.057%	2	2,967	-24.716%
2026-05-26	87.0500	87.0600	87.0500	87.0600	+10.580%	41	2,969	-25.511%
2026-05-22	78.7300	78.7300	78.7300	78.7300	+1.352%	2	2,969	-17.630%
2026-05-21	76.0500	77.6800	76.0500	77.6800	+9.609%	3	2,969	-16.516%
2026-05-19	64.8900	70.8700	64.8900	70.8700	+3.174%	3	2,969	-8.494%
2026-05-18	68.6400	68.6900	68.6400	68.6900	-10.757%	2	2,970	-5.590%
2026-05-15	75.7500	76.9700	75.7500	76.9700	-7.975%	3	2,970	-15.746%
2026-05-14	81.5900	84.8000	81.3400	83.6400	+5.380%	26	2,969	-22.465%
2026-05-13	73.7400	79.3700	73.7400	79.3700	+8.875%	4	2,974	-18.294%
2026-05-12	73.3200	73.3200	66.5600	72.9000	-5.875%	16	2,974	-11.043%
2026-05-11	76.1900	77.4500	76.0000	77.4500	+2.515%	29	2,974	-16.269%
2026-05-08	73.0300	75.8300	72.9600	75.5500	+11.332%	1,454	2,974	-14.163%
2026-05-07	65.2600	67.8600	65.2600	67.8600	+4.706%	20	4,045	-4.436%
2026-05-06	59.7400	64.8100	59.5400	64.8100	+17.197%	355	4,049	+0.062%
2026-05-05	53.4000	55.4500	53.2600	55.3000	+13.903%	52	4,065	+17.269%
2026-05-04	50.4200	50.4200	47.4800	48.5500	-2.997%	6	4,065	+33.574%
2026-05-01	49.9400	50.5700	48.8600	50.0500	+8.686%	108	4,048	+29.570%
2026-04-30	43.0300	46.0500	40.5000	46.0500	+12.153%	304	4,048	+40.825%
2026-04-29	42.3800	42.3800	41.0000	41.0600	+0.711%	8	3,894	+57.940%
2026-04-28	39.4700	40.7700	39.4700	40.7700	-8.010%	26	3,886	+59.063%
2026-04-27	44.1100	44.3200	43.5700	44.3200	-0.292%	1,438	3,868	+46.322%
2026-04-24	42.3700	44.6400	42.3700	44.4500	+17.251%	395	2,547	+45.894%
2026-04-23	38.7500	40.4000	37.3600	37.9100	-1.122%	15	2,698	+71.063%
2026-04-22	35.9100	38.8600	35.8900	38.3400	+10.204%	269	2,685	+69.144%
2026-04-21	36.0800	36.0800	34.7900	34.7900	+1.517%	13	2,486	+86.404%
2026-04-20	35.4200	35.4200	33.8100	34.2700	-3.028%	12	2,486	+89.233%
2026-04-17	35.0100	36.2900	35.0100	35.3400	+11.659%	12	2,486	+83.503%
2026-04-16	30.5800	32.1300	29.7600	31.6500	+5.747%	24	2,484	+104.897%
2026-04-15	25.6300	29.9300	25.6300	29.9300	+22.463%	45	2,465	+116.672%
2026-04-14	21.8700	24.4400	21.8700	24.4400	+20.632%	19	2,444	+165.344%
2026-04-13	18.6000	20.2600	18.6000	20.2600	+7.766%	4	2,442	+220.089%
2026-04-10	18.8000	18.8000	18.8000	18.8000	+3.753%	4	2,444	+244.947%
2026-04-09	16.9800	18.1200	16.8900	18.1200	+6.276%	122	2,402	+257.892%
2026-04-08	16.9800	17.9500	16.9800	17.0500	+27.715%	9	2,356	+280.352%
2026-04-06	13.3500	13.3500	13.3500	13.3500	+6.375%	1	2,358	+385.768%
2026-04-02	10.9300	12.7300	10.5200	12.5500	-3.684%	20	2,338	+416.733%
2026-04-01	13.0300	13.0300	13.0300	13.0300	+16.339%	1	2,338	+397.698%
2026-03-31	9.3200	11.2000	9.1100	11.2000	+34.293%	17	2,338	+479.018%
2026-03-30	9.4100	9.5000	8.3400	8.3400	-10.802%	171	2,336	+677.578%
2026-03-27	10.7500	10.7900	9.3500	9.3500	-25.260%	16	2,278	+593.583%
2026-03-26	13.3400	13.3400	12.5100	12.5100	-16.711%	5	2,271	+418.385%
2026-03-25	15.0200	15.0200	15.0200	15.0200	+8.762%	1	2,268	+331.758%
2026-03-24	13.8100	13.8100	13.8100	13.8100	-7.315%	1	2,268	+369.587%
2026-03-23	14.6100	15.1100	14.6100	14.9000	+5.152%	6	2,268	+335.235%
2026-03-20	15.2800	15.2800	14.1700	14.1700	-13.755%	102	2,265	+357.657%
2026-03-19	16.2500	16.4300	16.2500	16.4300	-13.753%	2	2,165	+294.705%
2026-03-17	19.0500	19.0500	19.0500	19.0500	+4.269%	1	2,165	+240.420%
2026-03-13	17.9700	18.2700	17.9700	18.2700	-4.645%	3	2,165	+254.953%
2026-03-12	19.1300	19.1600	19.1300	19.1600	-9.750%	500	2,167	+238.466%
2026-03-11	21.2300	21.2300	21.2300	21.2300	-5.139%	2	1,923	+205.464%
2026-03-10	22.3800	22.3800	22.3800	22.3800	+4.190%	1	1,925	+189.768%
2026-03-09	17.8300	21.4800	17.8300	21.4800	+7.508%	14	1,925	+201.909%
2026-03-06	20.7900	20.7900	19.9800	19.9800	-3.245%	4	1,922	+224.575%
2026-03-05	20.3200	20.6500	20.3200	20.6500	-5.708%	2	1,921	+214.044%
2026-03-04	21.8500	22.0000	21.8500	21.9000	+14.063%	10	1,920	+196.119%
2026-03-03	18.6400	19.2000	18.1600	19.2000	-8.571%	4	1,914	+237.760%
2026-03-02	21.0000	21.0000	21.0000	21.0000	-3.537%	20	1,913	+208.810%
2026-02-26	21.7700	21.7700	21.7700	21.7700	-12.147%	5	1,913	+197.887%
2026-02-25	24.7800	24.7800	24.7800	24.7800	+25.025%	1	1,912	+161.703%
2026-02-23	19.7900	19.8200	19.5600	19.8200	-1.784%	6	1,912	+227.195%
2026-02-19	20.2700	20.2700	20.1800	20.1800	-3.537%	5	1,914	+221.358%
2026-02-18	20.8800	20.9200	20.8800	20.9200	+1.063%	2	1,909	+209.990%
2026-02-17	20.8800	20.8800	20.7000	20.7000	+0.583%	2	1,908	+213.285%
2026-02-13	20.7400	21.7500	20.5800	20.5800	0.000%	9	1,908	+215.112%
2026-02-12	21.3000	21.4100	20.5800	20.5800	-14.499%	12	1,908	+215.112%
2026-02-10	24.0700	24.0700	24.0700	24.0700	-3.720%	5	1,907	+169.423%
2026-02-09	24.0000	25.0000	24.0000	25.0000	+8.178%	21	1,910	+159.400%
2026-02-06	21.0000	23.2900	21.0000	23.1100	+7.438%	17	1,919	+180.614%
2026-02-05	22.7200	22.7200	20.4300	21.5100	-30.725%	9	1,914	+201.488%
2026-02-02	31.2600	31.2600	31.0500	31.0500	+4.265%	141	1,914	+108.857%
2026-01-30	31.3800	31.3800	29.7800	29.7800	-5.550%	11	1,845	+117.764%
2026-01-29	31.5300	31.5300	31.5300	31.5300	-11.108%	2	1,846	+105.677%
2026-01-28	35.5200	35.6200	35.4500	35.4700	+6.134%	8	1,846	+82.831%
2026-01-27	33.7400	33.7400	33.4200	33.4200	+7.981%	3	1,846	+94.045%
2026-01-26	30.7200	30.9500	30.7200	30.9500	+5.667%	9	1,848	+109.532%
2026-01-23	29.2900	29.2900	29.2900	29.2900	+2.592%	2	1,844	+121.407%
2026-01-22	27.7800	28.5500	27.7800	28.5500	-12.100%	5	1,844	+127.145%
2026-01-07	32.4800	32.4800	32.4800	32.4800	+8.484%	1	1,840	+99.661%
2026-01-02	29.9400	29.9400	29.9400	29.9400	+6.738%	1	1,840	+116.600%
2025-12-31	28.0500	28.0500	28.0500	28.0500	-5.140%	1	1,840	+131.194%
2025-12-30	29.4300	29.5700	29.3600	29.5700	-1.466%	21	1,840	+119.310%
2025-12-29	30.0500	30.0500	29.6100	30.0100	-2.849%	116	1,827	+116.095%
2025-12-24	30.8900	30.8900	30.8900	30.8900	+1.478%	1	1,728	+109.938%
2025-12-23	30.3500	30.5700	30.3200	30.4400	+1.704%	37	1,728	+113.042%
2025-12-22	30.7500	30.7500	29.8700	29.9300	+3.996%	4	1,710	+116.672%
2025-12-19	28.7800	28.7800	28.7800	28.7800	+17.902%	1	1,709	+125.330%
2025-12-17	25.1800	25.5500	24.2700	24.4100	-12.099%	71	1,709	+165.670%
2025-12-16	27.6700	27.9400	27.6700	27.7700	-18.179%	107	1,663	+133.525%
2025-12-11	34.2900	34.2900	33.9400	33.9400	-10.637%	7	1,556	+91.072%
2025-12-10	37.9800	37.9800	37.9800	37.9800	+3.178%	1	1,556	+70.748%
2025-12-09	35.8200	36.8100	35.8200	36.8100	+3.370%	4	1,556	+76.175%
2025-12-04	36.0200	36.0200	35.6100	35.6100	+10.969%	7	1,558	+82.112%
2025-11-26	32.1100	32.1100	32.0900	32.0900	+2.458%	2	1,555	+102.088%
2025-11-25	31.3700	31.3700	31.2900	31.3200	+1.556%	19	1,555	+107.056%
2025-11-24	29.2100	30.9100	28.9700	30.8400	+10.064%	27	1,554	+110.279%
2025-11-21	26.0000	29.0400	26.0000	28.0200	+2.750%	27	1,572	+131.442%
2025-11-20	35.0300	35.0300	27.2700	27.2700	-13.920%	3	1,581	+137.807%
2025-11-18	30.4000	31.7500	30.0000	31.6800	-3.326%	12	1,583	+104.703%
2025-11-17	32.7700	32.7700	32.7700	32.7700	-5.179%	1	1,578	+97.894%
2025-11-13	35.4000	35.5100	34.5600	34.5600	-14.030%	7	1,578	+87.645%
2025-11-12	41.4100	41.4100	39.5700	40.2000	-0.839%	49	1,576	+61.318%
2025-11-11	40.4700	40.6600	40.2000	40.5400	+0.421%	30	1,570	+59.965%
2025-11-10	39.2000	40.3700	39.2000	40.3700	+23.834%	14	1,550	+60.639%
2025-11-07	32.6000	32.6000	32.6000	32.6000	-15.741%	1	1,537	+98.926%
2025-11-06	37.7900	38.6900	37.7900	38.6900	-6.546%	11	1,536	+67.614%
2025-11-05	41.4000	41.4000	41.4000	41.4000	+1.297%	26	1,546	+56.643%
2025-11-04	40.5000	40.8700	40.5000	40.8700	-10.745%	2	1,546	+58.674%
2025-11-03	46.4500	46.4500	45.7900	45.7900	+2.393%	19	1,545	+41.625%
2025-10-31	44.7200	44.7200	44.7200	44.7200	+3.519%	4	1,545	+45.013%
2025-10-30	44.3800	44.3800	43.2000	43.2000	-7.216%	58	1,541	+50.116%
2025-10-29	46.7400	47.1200	46.5600	46.5600	+2.781%	5	1,540	+39.283%
2025-10-28	43.1800	45.3000	42.9000	45.3000	+15.857%	24	1,543	+43.157%
2025-10-27	39.1000	39.1000	39.1000	39.1000	+9.585%	30	1,539	+65.857%
2025-10-24	35.6800	35.6800	35.6800	35.6800	+6.794%	1	1,539	+81.754%
2025-10-21	33.3800	33.6200	33.3200	33.4100	+9.901%	63	1,538	+94.104%
2025-10-16	30.4000	30.4000	30.4000	30.4000	-0.751%	2	1,487	+113.322%
2025-10-14	30.6800	30.8900	30.6300	30.6300	-0.713%	63	1,487	+111.721%
2025-10-13	29.5000	30.8500	29.5000	30.8500	+14.259%	7	1,424	+110.211%
2025-10-10	27.0000	27.0000	27.0000	27.0000	-15.148%	42	1,428	+140.185%
2025-10-08	31.8200	31.8200	31.8200	31.8200	+1.955%	100	1,386	+103.803%
2025-10-07	31.2100	31.2100	31.2100	31.2100	-4.557%	2	1,409	+107.786%
2025-10-06	32.7000	32.7000	32.7000	32.7000	+3.875%	13	1,409	+98.318%
2025-10-03	31.4200	31.4800	31.4200	31.4800	+12.228%	9	1,409	+106.004%
2025-09-29	28.9000	28.9000	28.0500	28.0500	+7.389%	3	1,409	+131.194%
2025-09-26	27.0000	27.0500	26.1200	26.1200	+2.713%	42	1,411	+148.277%
2025-09-25	25.4300	25.4300	25.4300	25.4300	-11.239%	147	1,369	+155.014%
2025-09-24	28.6500	28.6500	28.6500	28.6500	+10.789%	1	1,222	+126.353%
2025-09-18	25.8600	25.8600	25.8600	25.8600	+24.088%	2	1,222	+150.773%
2025-09-11	20.8400	20.8400	20.8400	20.8400	+8.485%	2	1,220	+211.180%
2025-09-09	18.9000	19.3800	18.6500	19.2100	+3.003%	301	1,218	+237.585%
2025-09-08	18.7900	18.7900	18.6300	18.6500	+16.563%	10	1,167	+247.721%
2025-09-02	16.0000	16.0000	16.0000	16.0000	-8.780%	4	1,169	+305.313%
2025-08-29	17.5400	17.5400	17.5400	17.5400	-7.927%	27	1,142	+269.726%
2025-08-28	19.0500	19.0500	19.0500	19.0500	-6.526%	2	1,142	+240.420%
2025-08-15	20.5500	20.5500	20.3800	20.3800	-6.385%	2	1,142	+218.204%
2025-08-13	21.4500	21.7700	21.4500	21.7700	+19.550%	3	1,142	+197.887%
2025-08-07	18.2100	18.2100	18.2100	18.2100	+16.656%	1	1,143	+256.123%
2025-08-01	15.6100	15.6100	15.6100	15.6100	-20.276%	1	1,143	+315.439%
2025-07-25	19.5800	19.5800	19.5800	19.5800	+5.838%	1	1,144	+231.205%
2025-07-23	18.5000	18.5000	18.5000	18.5000	+23.498%	1	1,144	+250.541%
2025-06-26	14.9800	14.9800	14.9800	14.9800	+7.615%	4	1,144	+332.911%
2025-06-24	13.9300	13.9300	13.9200	13.9200	+17.369%	2	1,144	+365.876%
2025-05-27	11.8700	11.8700	11.8600	11.8600	+1.978%	178	1,145	+446.796%
2025-05-22	11.4800	11.6300	11.4800	11.6300	-5.754%	2	1,145	+457.610%
2025-05-14	12.5200	12.5200	12.3400	12.3400	+5.560%	2	1,145	+425.527%
2025-05-13	11.6900	11.6900	11.6900	11.6900	+53.816%	2	1,144	+454.748%
2025-05-09	7.5300	7.6000	7.5300	7.6000	+39.450%	4	1,143	+753.289%
2025-04-29	5.4600	5.4600	5.3300	5.4500	+3.810%	300	1,143	+1,089.908%
2025-04-28	5.2000	5.4300	4.7300	5.2500	-1.685%	100	1,143	+1,135.238%
2025-04-25	5.0300	5.3500	4.8400	5.3400	+9.426%	3,200	1,148	+1,114.419%
2025-04-24	4.7400	4.8800	4.7400	4.8800	-9.630%	4	524	+1,228.893%
2025-03-13	5.4000	5.4000	5.4000	5.4000	-15.757%	10	530	+1,100.926%
2025-03-10	6.4600	6.4800	6.3800	6.4100	-36.346%	60	530	+911.700%
2025-03-05	10.0700	10.0700	10.0700	10.0700	+2.755%	1	530	+543.992%
2025-02-28	9.8000	9.8000	9.8000	9.8000	-48.772%	4	531	+561.735%
2025-02-21	18.5000	19.1300	18.5000	19.1300	+3.742%	4	531	+238.996%
2025-02-20	18.5100	18.5100	18.3800	18.4400	-4.801%	142	530	+251.681%
2025-02-19	19.2900	19.3700	19.2900	19.3700	+0.623%	100	459	+234.796%
2025-02-18	19.1400	19.2500	19.1400	19.2500	+5.306%	200	409	+236.883%
2025-02-13	18.2800	18.2800	18.2800	18.2800	-24.805%	1	312	+254.759%
2024-12-17	24.4800	24.4800	24.3100	24.3100	+38.756%	2	312	+166.763%
2024-12-04	17.5400	17.5400	17.5200	17.5200	+56.011%	2	312	+270.148%
2024-11-04	11.1700	11.2300	11.1700	11.2300	-11.644%	2	312	+477.471%
2024-10-09	12.7100	12.7100	12.7100	12.7100	+2.500%	3	312	+410.228%
2024-09-26	12.1400	12.4000	12.1400	12.4000	+18.321%	2	310	+422.984%
2024-09-19	10.3300	10.4800	10.3300	10.4800	+16.964%	2	311	+518.798%
2024-09-16	8.7200	8.9600	8.7200	8.9600	-18.545%	2	311	+623.772%
2024-08-20	10.7700	11.0000	10.7700	11.0000	-19.649%	2	311	+489.545%
2024-07-19	13.7000	13.7500	13.6500	13.6900	-21.771%	6	312	+373.703%
2024-07-03	17.5000	17.5000	17.5000	17.5000	+6.707%	1	310	+270.571%
2024-06-17	16.1500	16.4000	16.1500	16.4000	+13.810%	2	310	+295.427%
2024-06-14	14.4100	14.4100	14.4100	14.4100	+2.562%	20	309	+350.035%
2024-06-13	14.0500	14.2500	13.5000	14.0500	+3.997%	15	299	+361.566%
2024-06-12	13.0900	13.6800	12.9000	13.5100	+12.396%	170	301	+380.015%
2024-06-11	11.7400	12.6000	11.7400	12.0200	+3.353%	466	229	+439.517%
2024-06-10	11.7200	11.7200	11.6300	11.6300	-1.273%	2	4	+457.610%
2024-06-07	11.7800	11.7800	11.7800	11.7800	+2.168%	2	3	+450.509%
2024-06-06	11.6500	11.6500	11.5300	11.5300	+22.790%	2	2	+462.446%
2024-06-04	10.0000	10.0000	9.3900	9.3900	-7.941%	2	2	+590.628%
2024-05-30	10.6000	10.6000	10.2000	10.2000	-8.929%	2	2	+535.784%
2024-05-29	10.8000	11.2000	10.8000	11.2000	0.000%	2	1	+479.018%