Dark

QQQ20261218C695
QQQ Dec 18 2026 695.00 Call (QQQ261218C00695000)
option OPRA

EOD

Aug 6, 2026

57.50-7.882%(-4.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	60.6300	60.6300	57.5000	57.5000	-7.882%	2	1,272	0.000%
2026-08-05	68.4500	68.4500	62.4200	62.4200	-6.234%	6	1,272	-7.882%
2026-08-04	52.5800	66.5700	52.5800	66.5700	+35.857%	9	1,281	-13.625%
2026-08-03	42.8100	49.3500	42.5400	49.0000	+14.620%	15	1,286	+17.347%
2026-07-31	46.7400	46.7400	40.3400	42.7500	+9.251%	22	1,290	+34.503%
2026-07-30	39.1300	39.1300	39.1300	39.1300	+24.222%	1	1,286	+46.946%
2026-07-29	36.7000	38.0000	31.4900	31.5000	-19.458%	109	1,286	+82.540%
2026-07-28	37.7500	39.1100	33.9300	39.1100	-4.563%	8	1,275	+47.021%
2026-07-27	47.3000	47.3200	39.9500	40.9800	-6.374%	128	1,274	+40.312%
2026-07-24	48.8700	48.8700	43.4200	43.7700	-11.397%	88	1,249	+31.369%
2026-07-23	51.6400	52.1900	47.4000	49.4000	-16.751%	28	1,251	+16.397%
2026-07-22	59.5300	59.5300	59.3400	59.3400	-1.429%	3	1,239	-3.101%
2026-07-21	57.3300	60.2000	57.3300	60.2000	+12.586%	5	1,244	-4.485%
2026-07-20	56.9700	56.9700	53.4700	53.4700	+0.206%	6	1,248	+7.537%
2026-07-17	51.3200	56.0000	50.7300	53.3600	-9.559%	25	1,247	+7.759%
2026-07-16	59.8500	59.8500	59.0000	59.0000	-11.305%	2	1,237	-2.542%
2026-07-15	66.1100	66.5200	66.1100	66.5200	-4.081%	2	1,238	-13.560%
2026-07-14	67.0100	69.3500	67.0100	69.3500	+8.921%	26	1,239	-17.087%
2026-07-13	67.3400	67.3400	63.6700	63.6700	-13.644%	6	1,264	-9.691%
2026-07-10	73.7300	73.7300	73.7300	73.7300	+21.586%	1	1,264	-22.013%
2026-07-08	61.1400	61.1400	60.6400	60.6400	-3.746%	31	1,263	-5.178%
2026-07-07	68.0000	68.3800	62.5500	63.0000	-14.181%	40	1,242	-8.730%
2026-07-06	71.7000	75.8600	71.7000	73.4100	+9.436%	7	1,215	-21.673%
2026-07-02	72.2000	72.2000	67.0800	67.0800	-15.239%	15	1,218	-14.281%
2026-07-01	78.4300	79.1400	78.0000	79.1400	-8.052%	5	1,218	-27.344%
2026-06-30	82.2800	86.0700	82.2800	86.0700	+18.717%	5	1,214	-33.194%
2026-06-25	72.2600	73.0400	72.2600	72.5000	+6.041%	18	1,222	-20.690%
2026-06-24	68.1500	68.3700	68.1500	68.3700	-7.608%	2	1,216	-15.899%
2026-06-23	78.9800	78.9800	74.0000	74.0000	-20.430%	3	1,218	-22.297%
2026-06-22	93.0000	93.0000	93.0000	93.0000	+3.299%	2	1,218	-38.172%
2026-06-18	88.0000	90.0300	88.0000	90.0300	+11.506%	2	1,224	-36.132%
2026-06-17	84.6000	85.0700	80.7400	80.7400	-4.506%	4	1,224	-28.784%
2026-06-16	92.1000	92.1000	84.5500	84.5500	-7.908%	8	1,224	-31.993%
2026-06-15	88.7500	92.3500	88.7500	91.8100	+17.479%	21	1,233	-37.371%
2026-06-12	73.8500	78.1500	73.8500	78.1500	+4.061%	2	1,233	-26.424%
2026-06-11	62.6200	75.2000	61.7100	75.1000	+22.893%	26	1,233	-23.435%
2026-06-10	64.4900	66.6000	59.8400	61.1100	-7.703%	12	1,239	-5.907%
2026-06-09	78.3000	78.3000	58.0000	66.2100	-8.296%	15	1,235	-13.155%
2026-06-08	73.1800	74.4500	72.1800	72.2000	+5.386%	9	1,229	-20.360%
2026-06-05	77.7000	77.7000	68.5100	68.5100	-25.686%	7	1,230	-16.071%
2026-06-04	85.9800	92.1900	85.9700	92.1900	-1.327%	15	1,227	-37.629%
2026-06-03	91.9700	93.4300	91.9700	93.4300	+1.842%	4	1,219	-38.457%
2026-06-02	91.8500	91.8500	91.7400	91.7400	+0.813%	2	1,220	-37.323%
2026-06-01	86.9600	91.0000	86.9600	91.0000	+5.397%	3	1,220	-36.813%
2026-05-29	89.8100	89.8100	86.3400	86.3400	+0.864%	7	1,220	-33.403%
2026-05-28	82.7400	85.6000	82.7400	85.6000	+5.211%	6	1,220	-32.827%
2026-05-27	81.3600	81.3600	81.3600	81.3600	+1.169%	1	1,221	-29.326%
2026-05-26	77.0000	82.0000	77.0000	80.4200	+7.787%	3	1,222	-28.500%
2026-05-22	73.4300	74.6100	73.4300	74.6100	+12.179%	5	1,223	-22.933%
2026-05-21	66.5100	66.5100	66.5100	66.5100	+11.970%	1	1,223	-13.547%
2026-05-19	63.4400	63.4400	57.9800	59.4000	-0.785%	7	1,223	-3.199%
2026-05-18	59.8700	59.8700	59.8700	59.8700	-10.642%	2	1,224	-3.959%
2026-05-15	69.6000	69.6000	67.0000	67.0000	-11.551%	2	1,224	-14.179%
2026-05-14	75.7500	75.7500	75.7500	75.7500	+5.194%	1	1,225	-24.092%
2026-05-13	67.0500	72.0100	67.0500	72.0100	+12.008%	3	1,227	-20.150%
2026-05-12	65.5900	65.5900	60.3700	64.2900	-9.451%	19	1,227	-10.562%
2026-05-11	69.3800	71.0000	69.3800	71.0000	+3.953%	5	1,227	-19.014%
2026-05-08	62.2200	69.0400	62.2200	68.3000	+18.762%	12	1,237	-15.813%
2026-05-07	59.3500	61.4700	57.5100	57.5100	-4.198%	22	1,240	-0.017%
2026-05-06	53.7100	60.0300	53.7100	60.0300	+20.688%	575	1,239	-4.215%
2026-05-05	47.6900	49.7500	47.6900	49.7400	+15.944%	421	1,315	+15.601%
2026-05-04	44.4900	44.5300	42.4000	42.9000	-2.875%	18	1,106	+34.033%
2026-05-01	43.8900	44.8000	43.8100	44.1700	+13.344%	477	965	+30.179%
2026-04-30	35.7000	38.9700	35.2700	38.9700	+5.324%	14	965	+47.549%
2026-04-29	35.9600	37.0000	35.9600	37.0000	+7.589%	6	955	+55.405%
2026-04-28	34.4700	34.9900	33.9800	34.3900	-11.730%	120	951	+67.200%
2026-04-24	35.9100	38.9600	35.9100	38.9600	+20.099%	14	954	+47.587%
2026-04-23	34.8900	35.4300	32.4400	32.4400	-2.845%	11	943	+77.250%
2026-04-22	31.6500	34.0200	31.5300	33.3900	+14.861%	183	942	+72.207%
2026-04-21	30.7900	31.2400	29.0700	29.0700	-1.624%	7	879	+97.798%
2026-04-20	30.4200	30.4200	29.5500	29.5500	-4.307%	7	879	+94.585%
2026-04-17	29.6500	31.6600	29.6500	30.8800	+16.660%	38	879	+86.205%
2026-04-16	26.2500	28.7900	26.2500	26.4700	+4.583%	13	856	+117.227%
2026-04-15	22.0400	25.3200	22.0000	25.3100	+20.009%	50	858	+127.183%
2026-04-14	18.8700	21.1500	18.8000	21.0900	+33.990%	16	856	+172.641%
2026-04-10	15.6000	15.7400	15.6000	15.7400	+4.101%	61	857	+265.311%
2026-04-09	13.8600	15.1200	13.8600	15.1200	+6.479%	5	857	+280.291%
2026-04-08	14.3400	14.3400	13.9800	14.2000	+38.672%	6	857	+304.930%
2026-04-07	10.2400	10.2400	10.2400	10.2400	-4.299%	1	851	+461.523%
2026-04-06	10.7000	10.7000	10.7000	10.7000	+15.178%	3	851	+437.383%
2026-04-02	8.9800	9.2900	8.8800	9.2900	-14.614%	24	848	+518.945%
2026-04-01	10.0500	10.8800	10.0200	10.8800	+21.293%	50	848	+428.493%
2026-03-31	7.5200	8.9700	7.5200	8.9700	+16.645%	3	848	+541.026%
2026-03-30	7.6900	7.6900	7.6900	7.6900	-1.662%	2	845	+647.724%
2026-03-27	8.3300	8.3300	7.8200	7.8200	-19.215%	3	845	+635.294%
2026-03-26	11.0100	11.0100	9.6800	9.6800	-18.724%	3	848	+494.008%
2026-03-25	11.9100	11.9100	11.9100	11.9100	+3.655%	1	850	+382.788%
2026-03-24	11.5000	11.6300	11.3800	11.4900	-14.826%	17	849	+400.435%
2026-03-23	12.9700	13.4900	12.9700	13.4900	+13.361%	6	857	+326.242%
2026-03-20	12.7800	12.8000	11.9000	11.9000	-11.194%	164	855	+383.193%
2026-03-19	13.4000	13.4000	13.4000	13.4000	-13.212%	150	1,008	+329.104%
2026-03-18	15.4400	15.4400	15.4400	15.4400	-3.620%	2	969	+272.409%
2026-03-16	15.9400	16.0200	15.9400	16.0200	-8.247%	2	969	+258.926%
2026-03-12	17.4600	17.4600	17.4600	17.4600	-0.172%	12	969	+229.324%
2026-03-05	17.4900	17.4900	17.4900	17.4900	-5.357%	1	989	+228.759%
2026-03-04	18.0500	18.4800	18.0500	18.4800	+13.305%	11	988	+211.147%
2026-03-03	16.3100	16.3100	16.3100	16.3100	-9.939%	1	999	+252.544%
2026-02-26	18.0500	18.5400	17.8900	18.1100	-14.211%	37	999	+217.504%
2026-02-25	20.9500	21.1100	20.9500	21.1100	+27.016%	36	983	+172.383%
2026-02-23	18.6000	18.6000	16.6200	16.6200	-12.526%	2	983	+245.969%
2026-02-20	19.0000	19.0000	19.0000	19.0000	+11.830%	1	982	+202.632%
2026-02-17	15.1700	17.6000	15.1700	16.9900	-4.604%	28	982	+238.434%
2026-02-12	20.4100	20.4100	17.8100	17.8100	-15.029%	44	993	+222.852%
2026-02-11	20.9300	20.9600	20.7500	20.9600	-1.411%	19	994	+174.332%
2026-02-10	21.4400	21.4400	21.2600	21.2600	-1.756%	20	988	+170.461%
2026-02-09	21.8300	21.9000	21.4300	21.6400	+11.489%	80	968	+165.712%
2026-02-06	19.5100	19.5100	19.4100	19.4100	+10.472%	2	905	+196.239%
2026-02-05	18.3500	18.4200	17.5700	17.5700	-15.973%	68	906	+227.262%
2026-02-04	21.6200	21.6200	20.5200	20.9100	-8.690%	15	907	+174.988%
2026-02-03	22.9000	22.9000	22.9000	22.9000	-15.405%	2	910	+151.092%
2026-02-02	27.5100	27.7600	27.0700	27.0700	-1.276%	11	908	+112.412%
2026-01-29	27.4200	27.4200	27.4200	27.4200	-6.766%	11	897	+109.701%
2026-01-27	29.4500	29.4500	29.4100	29.4100	+15.560%	4	908	+95.512%
2026-01-23	25.3200	25.4600	25.3200	25.4500	+4.517%	27	904	+125.933%
2026-01-22	24.7800	24.9500	24.0300	24.3500	+13.467%	39	877	+136.140%
2026-01-20	22.4800	22.4800	21.4600	21.4600	-25.486%	5	838	+167.940%
2026-01-09	27.6700	28.8000	27.3500	28.8000	+10.897%	3	837	+99.653%
2026-01-08	25.9700	25.9700	25.9700	25.9700	-8.845%	2	837	+121.409%
2026-01-07	28.4900	28.4900	28.4900	28.4900	+25.396%	1	839	+101.825%
2026-01-02	22.7200	22.7200	22.7200	22.7200	-8.718%	29	839	+153.081%
2025-12-31	24.8900	24.8900	24.8900	24.8900	-3.490%	1	839	+131.016%
2025-12-30	25.7900	25.7900	25.7900	25.7900	-7.761%	1	839	+122.955%
2025-12-26	27.9600	27.9600	27.9600	27.9600	+2.455%	10	839	+105.651%
2025-12-24	27.2900	27.2900	27.2900	27.2900	+2.710%	1	838	+110.700%
2025-12-23	26.5700	26.5700	26.5700	26.5700	+2.508%	1	838	+116.409%
2025-12-19	25.9400	25.9400	25.9200	25.9200	+8.361%	4	837	+121.836%
2025-12-18	23.9200	23.9200	23.9200	23.9200	+12.300%	6	838	+140.385%
2025-12-17	24.3000	24.3000	21.3000	21.3000	-16.339%	194	832	+169.953%
2025-12-15	25.5100	25.5100	25.4600	25.4600	-5.599%	18	1,002	+125.844%
2025-12-12	29.0700	29.0700	26.5900	26.9700	-12.207%	13	1,002	+113.200%
2025-12-11	30.7200	30.7200	30.7200	30.7200	-5.214%	2	1,002	+87.174%
2025-12-08	33.1000	33.1000	32.4100	32.4100	+9.790%	6	1,002	+77.414%
2025-12-01	29.5200	29.5200	29.5200	29.5200	+6.340%	4	1,002	+94.783%
2025-11-25	27.9900	27.9900	27.7300	27.7600	+5.391%	12	1,002	+107.133%
2025-11-24	26.3400	26.3400	26.3400	26.3400	+9.068%	1	993	+118.299%
2025-11-21	24.2200	24.9700	24.1500	24.1500	-23.624%	4	994	+138.095%
2025-11-20	31.6200	31.6200	31.6200	31.6200	+20.182%	1	992	+81.847%
2025-11-18	26.3100	26.3100	26.3100	26.3100	-26.937%	1	992	+118.548%
2025-11-12	35.6700	36.0900	35.6200	36.0100	-1.234%	23	991	+59.678%
2025-11-10	36.4700	36.4700	36.3200	36.4600	+16.709%	100	972	+57.707%
2025-11-07	31.2400	31.2400	31.2400	31.2400	-15.954%	1	872	+84.059%
2025-11-05	36.0000	37.1700	36.0000	37.1700	-4.324%	2	872	+54.695%
2025-11-04	37.2500	38.8500	37.2500	38.8500	-6.521%	3	872	+48.005%
2025-11-03	41.5600	41.5600	41.5600	41.5600	+2.668%	4	868	+38.354%
2025-10-31	40.4300	40.4800	40.4300	40.4800	+2.455%	5	868	+42.045%
2025-10-30	40.0700	40.0700	39.5100	39.5100	-2.300%	31	863	+45.533%
2025-10-29	42.5500	42.5500	40.4400	40.4400	-0.639%	2	832	+42.186%
2025-10-28	40.2000	40.7000	40.2000	40.7000	+17.664%	2	831	+41.278%
2025-10-27	34.5900	34.5900	34.5900	34.5900	+15.841%	2	831	+66.233%
2025-10-21	29.6500	29.8600	29.5700	29.8600	+7.565%	76	831	+92.565%
2025-10-15	27.7600	27.7600	27.7600	27.7600	+6.360%	10	824	+107.133%
2025-10-14	26.1000	26.1000	26.1000	26.1000	-5.708%	10	834	+120.307%
2025-10-10	27.6800	27.6800	27.6800	27.6800	-6.010%	30	834	+107.731%
2025-10-07	29.4400	29.4500	29.4400	29.4500	+8.672%	2	850	+95.246%
2025-10-03	27.0900	27.1000	27.0900	27.1000	-1.167%	2	850	+112.177%
2025-10-02	27.4200	27.4200	27.4200	27.4200	+6.693%	30	850	+109.701%
2025-09-29	25.1600	25.7000	25.1600	25.7000	+7.531%	2	835	+123.735%
2025-09-26	23.9000	23.9000	23.8900	23.9000	+6.411%	4	835	+140.586%
2025-09-25	22.4800	22.4800	22.4600	22.4600	-8.699%	5	835	+156.011%
2025-09-24	25.7000	25.7000	24.6000	24.6000	-3.492%	5	830	+133.740%
2025-09-23	25.4000	25.5900	25.4000	25.4900	+4.254%	3	831	+125.579%
2025-09-19	24.3500	24.4500	24.3500	24.4500	+16.706%	4	830	+135.174%
2025-09-17	20.9500	20.9500	20.9500	20.9500	+10.379%	3	829	+174.463%
2025-09-12	18.9600	18.9800	18.9600	18.9800	+3.943%	2	829	+202.950%
2025-09-11	18.2600	18.2600	18.2600	18.2600	+2.931%	6	829	+214.896%
2025-09-10	17.7400	17.7400	17.7400	17.7400	+6.867%	44	830	+224.126%
2025-09-09	16.6000	16.6000	16.5600	16.6000	+2.723%	6	789	+246.386%
2025-09-08	16.3500	16.3500	16.0800	16.1600	+5.346%	4	791	+255.817%
2025-09-04	15.3400	15.3400	15.3400	15.3400	-18.143%	1	790	+274.837%
2025-08-13	18.7400	18.7400	18.7400	18.7400	+2.070%	1	789	+206.830%
2025-08-12	18.3600	18.3600	18.3600	18.3600	+4.974%	1	788	+213.181%
2025-08-08	17.4900	17.4900	17.4900	17.4900	+13.867%	49	788	+228.759%
2025-08-06	15.3600	15.3600	15.3600	15.3600	-8.299%	12	788	+274.349%
2025-07-25	16.7500	16.7500	16.7500	16.7500	-0.711%	1	776	+243.284%
2025-07-24	16.8700	16.8700	16.8700	16.8700	+3.180%	2	777	+240.842%
2025-07-23	16.1000	16.3500	16.1000	16.3500	+1.364%	2	777	+251.682%
2025-07-22	16.1300	16.1300	16.1300	16.1300	-5.006%	2	777	+256.479%
2025-07-21	16.9800	16.9800	16.9800	16.9800	+10.260%	1	777	+238.634%
2025-07-16	15.4000	15.4000	15.4000	15.4000	+15.356%	1	777	+273.377%
2025-07-01	13.3500	13.3500	13.3500	13.3500	+13.520%	3	777	+330.712%
2025-06-24	11.7500	11.7600	11.7500	11.7600	+5.946%	2	780	+388.946%
2025-06-13	6.1800	11.1000	6.1800	11.1000	-7.500%	4	779	+418.018%
2025-06-05	12.0000	12.0000	12.0000	12.0000	+7.239%	1	779	+379.167%
2025-06-04	11.1900	11.1900	11.1900	11.1900	+9.921%	1	779	+413.852%
2025-06-02	9.3500	10.1800	9.3500	10.1800	+13.111%	350	779	+464.833%
2025-05-30	9.0000	9.0000	9.0000	9.0000	-16.974%	2	614	+538.889%
2025-05-15	10.7600	10.8400	10.7600	10.8400	+2.652%	2	614	+430.443%
2025-05-14	10.6200	10.6200	10.5600	10.5600	+115.071%	102	615	+444.508%
2025-04-29	4.8700	4.9100	4.8700	4.9100	+29.551%	2	615	+1,071.079%
2025-04-24	4.1700	4.1900	3.5700	3.7900	+50.996%	4	616	+1,417.150%
2025-04-21	2.4700	2.5100	2.4700	2.5100	+30.729%	6	616	+2,190.837%
2025-04-07	1.9400	2.1100	1.9200	1.9200	-65.530%	150	616	+2,894.792%
2025-03-10	5.6300	5.6300	5.5700	5.5700	-67.635%	2	616	+932.316%
2025-02-19	17.1800	17.2100	17.1800	17.2100	+14.733%	20	617	+234.108%
2025-02-06	15.0000	15.0000	15.0000	15.0000	+17.188%	35	607	+283.333%
2024-11-25	12.8000	12.8000	12.8000	12.8000	-3.396%	2	607	+349.219%
2024-11-21	13.2500	13.2500	13.2500	13.2500	+8.163%	1	609	+333.962%
2024-11-20	12.2500	12.2500	12.2500	12.2500	+2.596%	1	609	+369.388%
2024-11-15	11.9400	11.9400	11.9400	11.9400	-17.655%	2	609	+381.575%
2024-11-08	14.5000	14.5000	14.5000	14.5000	0.000%	32	609	+296.552%
2024-11-07	14.5000	14.5000	14.5000	14.5000	+42.157%	1	609	+296.552%
2024-11-01	10.2000	10.2000	10.2000	10.2000	-7.019%	32	609	+463.725%
2024-10-22	10.9700	10.9700	10.9700	10.9700	-3.433%	2	609	+424.157%
2024-10-11	11.3700	11.3700	11.3000	11.3600	+9.653%	400	609	+406.162%
2024-10-04	10.3600	10.3600	10.3600	10.3600	+11.159%	600	509	+455.019%
2024-09-19	9.1700	9.3200	9.1700	9.3200	+8.121%	2	209	+516.953%
2024-09-17	8.4200	8.6200	8.4200	8.6200	-3.687%	2	210	+567.053%
2024-08-22	9.4000	9.4000	8.9500	8.9500	+32.593%	2	210	+542.458%
2024-08-05	6.7500	6.7500	6.7500	6.7500	-50.000%	6	209	+751.852%
2024-07-22	13.0000	13.5000	13.0000	13.5000	+13.065%	4	215	+325.926%
2024-07-19	12.3700	12.4000	11.9400	11.9400	-9.545%	206	216	+381.575%
2024-06-24	13.5500	13.5500	13.2000	13.2000	-4.555%	2	114	+335.606%
2024-06-21	13.8000	13.8300	13.8000	13.8300	-0.860%	4	114	+315.763%
2024-06-20	13.9500	13.9500	13.9500	13.9500	-4.583%	1	113	+312.186%
2024-06-18	14.9100	14.9100	14.6200	14.6200	+16.216%	2	112	+293.297%
2024-06-14	13.1600	13.2500	12.5800	12.5800	-1.949%	10	112	+357.075%
2024-06-13	12.8100	13.1100	12.0000	12.8300	+1.263%	153	114	+348.168%
2024-06-12	12.0100	12.6700	11.7200	12.6700	+16.345%	35	31	+353.828%
2024-06-11	10.5000	11.3400	10.4900	10.8900	0.000%	46	23	+428.007%