Dark

QQQ20261218C770
QQQ Dec 18 2026 770.00 Call (QQQ261218C00770000)
option OPRA

EOD

Aug 6, 2026

20.20-9.173%(-2.04)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.6000	22.5000	19.6000	20.2000	-9.173%	191	8,889	0.000%
2026-08-05	28.4500	28.9900	22.2400	22.2400	-17.231%	460	8,807	-9.173%
2026-08-04	21.4700	27.5300	21.4700	26.8700	+69.313%	256	8,626	-24.823%
2026-08-03	13.8900	15.8700	13.8900	15.8700	+27.984%	31	8,592	+27.284%
2026-07-31	14.3000	14.8000	11.5000	12.4000	0.000%	644	8,571	+62.903%
2026-07-30	9.6700	12.4000	9.6700	12.4000	+58.974%	281	8,598	+62.903%
2026-07-29	9.5600	10.3100	7.8000	7.8000	-26.066%	517	8,628	+158.974%
2026-07-28	10.8600	11.1100	9.3300	10.5500	-9.364%	332	8,750	+91.469%
2026-07-27	12.1600	12.1600	11.5300	11.6400	-17.622%	120	8,795	+73.540%
2026-07-24	15.5000	15.9000	14.1300	14.1300	-17.561%	59	8,849	+42.958%
2026-07-23	17.6300	17.9900	16.1000	17.1400	-21.050%	110	8,870	+17.853%
2026-07-22	20.8700	22.3200	20.6000	21.7100	-2.733%	63	8,878	-6.955%
2026-07-21	20.5700	22.8100	20.5700	22.3200	+25.112%	108	8,922	-9.498%
2026-07-20	20.7500	20.7500	17.7900	17.8400	-7.035%	349	8,920	+13.229%
2026-07-17	18.0500	20.7500	17.1900	19.1900	-12.773%	41	9,038	+5.263%
2026-07-16	24.8500	24.8500	21.4700	22.0000	-18.609%	140	9,042	-8.182%
2026-07-15	27.5000	27.5000	24.9900	27.0300	-5.490%	98	9,064	-25.268%
2026-07-14	28.2000	29.3900	28.1800	28.6000	+11.284%	10	9,077	-29.371%
2026-07-13	27.9000	28.0200	25.7000	25.7000	-19.763%	84	9,074	-21.401%
2026-07-10	31.8400	32.3300	30.6600	32.0300	-0.621%	18	9,072	-36.934%
2026-07-09	30.8700	32.8100	29.1500	32.2300	+22.315%	238	9,061	-37.325%
2026-07-08	25.8500	26.3900	24.1400	26.3500	-0.753%	354	9,055	-23.340%
2026-07-07	27.6200	28.4100	25.8000	26.5500	-18.182%	530	9,029	-23.917%
2026-07-06	32.4200	33.9000	32.4200	32.4500	+10.149%	61	9,105	-37.750%
2026-07-02	32.7500	32.7500	28.4000	29.4600	-19.552%	84	9,004	-31.432%
2026-07-01	37.4800	37.8600	35.9200	36.6200	-12.182%	203	9,004	-44.839%
2026-06-30	37.1300	41.8700	37.1300	41.7000	+17.399%	33	9,172	-51.559%
2026-06-29	31.7000	35.5200	30.2400	35.5200	+17.694%	2,869	9,171	-43.131%
2026-06-26	29.5900	32.2300	29.5900	30.1800	-10.072%	164	8,499	-33.068%
2026-06-25	37.5800	37.5800	32.6300	33.5600	-5.090%	173	8,373	-39.809%
2026-06-24	34.4400	35.6200	30.2300	35.3600	+0.827%	87	8,296	-42.873%
2026-06-23	35.6100	37.7000	34.8000	35.0700	-20.494%	136	8,444	-42.401%
2026-06-22	46.5000	48.7700	43.7200	44.1100	-4.751%	3,676	8,358	-54.205%
2026-06-18	42.3300	47.0300	42.3300	46.3100	+24.724%	102	8,419	-56.381%
2026-06-17	42.3000	42.3300	37.1300	37.1300	-10.206%	14	8,419	-45.597%
2026-06-16	46.2600	46.4600	41.3500	41.3500	-11.285%	53	8,419	-51.149%
2026-06-15	44.7800	47.2100	44.3700	46.6100	+26.968%	147	8,456	-56.662%
2026-06-12	34.3400	37.9800	34.3400	36.7100	+4.587%	152	8,456	-44.974%
2026-06-11	30.1800	36.0300	27.6200	35.1000	+30.970%	60	8,456	-42.450%
2026-06-10	29.0300	32.3900	26.8000	26.8000	-10.547%	243	8,460	-24.627%
2026-06-09	35.5400	36.2300	25.1700	29.9600	-13.159%	133	8,440	-32.577%
2026-06-08	34.1100	35.9700	34.1100	34.5000	+21.522%	47	8,475	-41.449%
2026-06-05	38.9000	39.5500	28.3900	28.3900	-39.402%	579	8,475	-28.848%
2026-06-04	42.5300	47.1300	42.0000	46.8500	-0.930%	437	8,200	-56.884%
2026-06-03	48.4600	48.8800	46.5500	47.2900	-1.786%	240	8,123	-57.285%
2026-06-02	47.1800	48.3200	47.1800	48.1500	+5.615%	793	7,989	-58.048%
2026-06-01	42.7900	47.1300	42.7900	45.5900	+6.394%	24	7,210	-55.692%
2026-05-29	45.0700	45.0700	42.2600	42.8500	+2.414%	171	7,202	-52.859%
2026-05-28	38.3000	42.2000	37.4000	41.8400	+8.142%	88	7,149	-51.721%
2026-05-27	37.6200	38.6900	37.2200	38.6900	0.000%	14	7,148	-47.790%
2026-05-26	35.0000	40.0000	35.0000	38.6900	+21.171%	135	7,139	-47.790%
2026-05-22	33.0400	33.5800	31.2700	31.9300	+7.112%	38	7,103	-36.737%
2026-05-21	27.2900	30.2000	27.2900	29.8100	-0.766%	3,546	7,081	-32.238%
2026-05-20	26.8100	30.0400	26.8100	30.0400	+18.548%	64	7,081	-32.756%
2026-05-19	23.9100	26.7700	22.8000	25.3400	-4.916%	125	7,683	-20.284%
2026-05-18	28.0000	28.0000	24.3000	26.6500	-18.725%	792	7,683	-24.203%
2026-05-15	32.1400	32.7900	30.7400	32.7900	-8.331%	42	7,683	-38.396%
2026-05-14	35.6600	37.6900	35.4200	35.7700	+6.776%	35	7,812	-43.528%
2026-05-13	28.5500	34.0700	28.5500	33.5000	+17.133%	110	7,844	-39.701%
2026-05-12	29.3900	29.5200	24.7900	28.6000	-9.665%	86	7,844	-29.371%
2026-05-11	31.0000	32.1500	30.8700	31.6600	+4.145%	82	7,844	-36.197%
2026-05-08	24.5000	30.7400	24.5000	30.4000	+29.804%	7,215	7,797	-33.553%
2026-05-07	24.0000	25.5300	23.4200	23.4200	+0.386%	34	738	-13.749%
2026-05-06	20.0200	23.3300	20.0200	23.3300	+32.181%	117	744	-13.416%
2026-05-05	15.6800	17.7100	15.6800	17.6500	+25.266%	215	752	+14.448%
2026-05-04	14.9800	15.1400	14.0200	14.0900	-7.546%	48	902	+43.364%
2026-05-01	13.9600	15.2700	13.9600	15.2400	+18.231%	389	958	+32.546%
2026-04-30	11.8400	12.9600	11.8400	12.8900	+15.398%	197	958	+56.711%
2026-04-29	11.5000	11.5000	11.0500	11.1700	-0.179%	17	902	+80.842%
2026-04-28	11.1400	11.4900	11.1400	11.1900	-11.401%	6	900	+80.518%
2026-04-27	12.6700	12.6900	12.5400	12.6300	-0.863%	36	898	+59.937%
2026-04-24	11.1800	12.8100	11.1300	12.7400	+30.533%	42	899	+58.556%
2026-04-23	9.7000	9.7600	9.7000	9.7600	-3.748%	3	919	+106.967%
2026-04-22	8.9200	10.2300	8.9200	10.1400	+17.090%	519	919	+99.211%
2026-04-21	9.0400	9.3900	8.6600	8.6600	-4.835%	100	521	+133.256%
2026-04-20	9.1000	9.1000	9.1000	9.1000	-0.979%	79	521	+121.978%
2026-04-17	8.6800	9.4800	8.6800	9.1900	+21.080%	61	584	+119.804%
2026-04-16	7.1500	7.9900	7.0800	7.5900	+19.528%	46	543	+166.140%
2026-04-15	6.1800	6.3500	6.1500	6.3500	+43.018%	20	531	+218.110%
2026-04-14	3.7500	4.4400	3.7500	4.4400	+37.037%	37	529	+354.955%
2026-04-13	3.2300	3.2400	3.2300	3.2400	+8.000%	3	529	+523.457%
2026-04-10	3.0800	3.0900	3.0000	3.0000	+2.740%	182	526	+573.333%
2026-04-09	2.9200	2.9200	2.9200	2.9200	+3.180%	1	346	+591.781%
2026-04-08	2.6500	2.8300	2.6500	2.8300	+46.632%	6	346	+613.781%
2026-04-07	1.9300	1.9300	1.9300	1.9300	+12.209%	7	346	+946.632%
2026-04-02	1.6700	1.7200	1.6700	1.7200	+14.667%	6	345	+1,074.419%
2026-03-31	1.4300	1.5000	1.4300	1.5000	+9.489%	10	345	+1,246.667%
2026-03-30	1.3800	1.3800	1.3700	1.3700	-9.272%	2	351	+1,374.453%
2026-03-27	1.6000	1.6100	1.5000	1.5100	-22.165%	15	351	+1,237.748%
2026-03-26	1.9400	1.9400	1.9400	1.9400	-25.097%	12	348	+941.237%
2026-03-25	2.5900	2.5900	2.5900	2.5900	-1.894%	1	337	+679.923%
2026-03-23	2.8800	2.8800	2.6300	2.6400	-6.383%	26	336	+665.152%
2026-03-20	2.9000	2.9000	2.7800	2.8200	-11.599%	16	335	+616.312%
2026-03-19	3.1500	3.2900	3.1500	3.1900	-2.147%	9	334	+533.229%
2026-03-18	3.5100	3.6600	3.2600	3.2600	-9.444%	23	329	+519.632%
2026-03-17	3.5900	3.6000	3.5900	3.6000	+1.124%	10	325	+461.111%
2026-03-13	3.5800	3.6100	3.5600	3.5600	-9.873%	3	316	+467.416%
2026-03-12	3.9500	4.0300	3.9300	3.9500	-11.236%	8	314	+411.392%
2026-03-11	4.3600	4.8300	4.2400	4.4500	-3.050%	21	311	+353.933%
2026-03-10	4.5500	4.8100	4.5400	4.5900	+11.679%	18	306	+340.087%
2026-03-09	3.6500	4.1100	3.6500	4.1100	+2.750%	108	304	+391.484%
2026-03-06	4.2600	4.2600	4.0000	4.0000	-5.882%	67	346	+405.000%
2026-03-05	4.6400	4.6400	4.2500	4.2500	-5.134%	8	283	+375.294%
2026-03-04	4.5900	4.5900	4.4800	4.4800	-5.684%	12	288	+350.893%
2026-03-02	4.7600	4.7600	4.7500	4.7500	+4.626%	2	285	+325.263%
2026-02-27	4.6300	4.6300	4.5400	4.5400	-5.219%	7	283	+344.934%
2026-02-26	4.8000	4.9900	4.7900	4.7900	+11.395%	5	279	+321.712%
2026-02-23	4.3000	4.3000	4.3000	4.3000	+6.436%	5	274	+369.767%
2026-02-17	4.0400	4.0400	4.0400	4.0400	-18.548%	1	269	+400.000%
2026-02-13	4.9500	5.0000	4.9000	4.9600	-16.918%	8	268	+307.258%
2026-02-09	6.1000	6.1500	5.9700	5.9700	+8.545%	80	268	+238.358%
2026-02-04	6.6300	6.6300	5.5000	5.5000	-16.667%	6	261	+267.273%
2026-02-03	8.0700	8.0700	6.6000	6.6000	-21.429%	7	262	+206.061%
2026-02-02	7.4100	8.4000	7.4100	8.4000	+9.804%	6	259	+140.476%
2026-01-30	7.6500	7.6500	7.6500	7.6500	-9.145%	3	259	+164.052%
2026-01-29	7.9500	8.4200	7.9500	8.4200	-14.169%	4	259	+139.905%
2026-01-28	10.1700	10.2300	9.7500	9.8100	+6.399%	6	257	+105.912%
2026-01-27	8.7100	9.2200	8.7100	9.2200	+19.896%	2	256	+119.089%
2026-01-23	7.6900	7.6900	7.6900	7.6900	+6.215%	1	254	+162.679%
2026-01-22	7.2000	7.2400	7.2000	7.2400	+9.366%	2	253	+179.006%
2026-01-21	6.6200	6.6200	6.6200	6.6200	+5.079%	1	253	+205.136%
2026-01-20	6.9500	6.9500	6.3000	6.3000	-26.744%	501	252	+220.635%
2026-01-15	8.6500	8.9100	8.5900	8.6000	+16.689%	18	505	+134.884%
2026-01-14	7.4000	7.4000	7.3700	7.3700	-17.654%	3	494	+174.084%
2026-01-09	8.9800	8.9800	8.9500	8.9500	-0.556%	14	494	+125.698%
2026-01-08	9.0000	9.0000	9.0000	9.0000	-7.312%	2	503	+124.444%
2026-01-07	9.3900	9.7100	9.3900	9.7100	+16.010%	47	505	+108.033%
2026-01-06	8.1400	8.5800	8.1400	8.3700	+6.218%	28	505	+141.338%
2026-01-05	7.5900	8.3400	7.5900	7.8800	+12.091%	17	504	+156.345%
2026-01-02	7.0300	7.0300	7.0300	7.0300	-7.500%	1	517	+187.340%
2025-12-31	7.8700	7.9100	7.3800	7.6000	-15.084%	479	151	+165.789%
2025-12-26	8.9500	8.9500	8.9500	8.9500	+4.434%	1	151	+125.698%
2025-12-23	8.5700	8.5700	8.5700	8.5700	+0.824%	3	151	+135.706%
2025-12-22	8.8100	8.8100	8.5000	8.5000	+16.279%	4	148	+137.647%
2025-12-17	7.3100	7.3100	7.3100	7.3100	-23.053%	1	148	+176.334%
2025-12-15	9.5000	9.5000	9.5000	9.5000	-3.061%	1	148	+112.632%
2025-12-12	9.6500	9.8000	9.6500	9.8000	-13.274%	2	148	+106.122%
2025-12-11	11.5300	11.5300	11.3000	11.3000	-9.237%	2	148	+78.761%
2025-12-09	12.4500	12.4500	12.4500	12.4500	+3.234%	1	150	+62.249%
2025-12-03	12.0600	12.0600	12.0600	12.0600	-0.741%	1	150	+67.496%
2025-12-02	12.1500	12.1500	12.1500	12.1500	+14.731%	5	149	+66.255%
2025-12-01	10.5900	10.5900	10.5900	10.5900	+0.761%	2	154	+90.746%
2025-11-25	10.5100	10.5100	10.5100	10.5100	+1.252%	1	152	+92.198%
2025-11-24	10.3800	10.3800	10.3800	10.3800	+5.381%	1	152	+94.605%
2025-11-20	12.1600	12.4400	9.7000	9.8500	-13.596%	4	153	+105.076%
2025-11-19	10.1900	11.4000	10.1900	11.4000	+12.760%	3	152	+77.193%
2025-11-18	10.1100	10.1100	10.1100	10.1100	-19.506%	1	149	+99.802%
2025-11-13	13.6300	13.6300	12.5600	12.5600	-16.545%	6	148	+60.828%
2025-11-11	14.9600	15.0800	14.9600	15.0500	+0.939%	44	142	+34.219%
2025-11-10	14.8100	14.9100	14.8100	14.9100	+33.006%	8	146	+35.480%
2025-11-07	11.8700	11.8700	11.2100	11.2100	-17.269%	10	147	+80.196%
2025-11-06	13.5500	13.5500	13.5500	13.5500	-12.862%	1	137	+49.077%
2025-11-04	15.5700	15.5700	15.5500	15.5500	-11.698%	11	136	+29.904%
2025-11-03	17.9100	17.9100	17.6100	17.6100	+1.149%	2	124	+14.708%
2025-10-31	17.4000	17.4100	17.4000	17.4100	+6.810%	2	124	+16.025%
2025-10-30	16.9600	17.2700	16.3000	16.3000	-10.587%	10	124	+23.926%
2025-10-29	19.0000	19.0000	18.2300	18.2300	+34.044%	5	117	+10.806%
2025-10-27	13.6000	13.6000	13.6000	13.6000	+12.676%	4	109	+48.529%
2025-10-24	12.0000	12.0700	12.0000	12.0700	+17.412%	5	109	+67.357%
2025-10-23	10.2800	10.2800	10.2800	10.2800	+6.198%	1	105	+96.498%
2025-10-22	9.6800	9.6800	9.6800	9.6800	-12.319%	1	105	+108.678%
2025-10-21	10.7500	11.0400	10.7500	11.0400	+1.657%	2	104	+82.971%
2025-10-20	10.8600	10.8600	10.8600	10.8600	+10.816%	1	105	+86.004%
2025-10-17	9.8000	9.8000	9.8000	9.8000	-10.909%	2	106	+106.122%
2025-10-16	11.0000	11.0000	11.0000	11.0000	+11.336%	2	104	+83.636%
2025-10-13	9.8400	9.8800	9.8400	9.8800	+7.743%	3	104	+104.453%
2025-09-29	9.1700	9.2000	9.1700	9.1700	-4.579%	5	102	+120.284%
2025-09-23	9.6100	9.6100	9.6100	9.6100	+6.778%	1	100	+110.198%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+140.000%	1	99	+124.444%
2025-09-02	3.7500	3.7500	3.7500	3.7500	-34.095%	1	100	+438.667%
2025-08-12	5.6500	5.6900	5.6500	5.6900	+2.708%	2	101	+255.009%
2025-08-08	5.6000	5.6000	5.5400	5.5400	+6.538%	2	102	+264.621%
2025-08-07	5.2000	5.2000	5.2000	5.2000	-17.329%	1	101	+288.462%
2025-07-31	6.2900	6.2900	6.2900	6.2900	+9.012%	7	101	+221.145%
2025-07-28	5.7700	5.7700	5.7700	5.7700	+5.872%	1	101	+250.087%
2025-07-22	5.4200	5.4500	5.4200	5.4500	-7.939%	3	100	+270.642%
2025-07-21	5.9200	5.9200	5.9200	5.9200	+6.667%	1	101	+241.216%
2025-07-15	5.5500	5.5500	5.5500	5.5500	+11.222%	5	100	+263.964%
2025-07-08	4.9900	4.9900	4.9900	4.9900	+3.958%	4	95	+304.810%
2025-06-27	4.8000	4.8000	4.8000	4.8000	+8.844%	3	91	+320.833%
2025-06-26	4.4200	4.4200	4.3200	4.4100	+10.526%	16	91	+358.050%
2025-06-12	3.9900	3.9900	3.9900	3.9900	+30.392%	1	91	+406.266%
2025-05-23	3.0400	3.1300	3.0200	3.0600	+148.780%	12	89	+560.131%
2025-04-17	1.2500	1.2700	1.2300	1.2300	-13.380%	14	82	+1,542.276%
2025-04-11	1.4900	1.4900	1.4200	1.4200	+29.091%	200	82	+1,322.535%
2025-04-03	1.1000	1.1000	1.1000	1.1000	-1.786%	1	34	+1,736.364%
2025-03-31	1.1200	1.1200	1.1200	1.1200	-13.846%	2	34	+1,703.571%
2025-03-28	1.3000	1.3000	1.3000	1.3000	-37.198%	2	32	+1,453.846%
2025-03-24	2.0700	2.0700	2.0700	2.0700	-4.608%	1	33	+875.845%
2025-03-17	2.1700	2.1700	2.1700	2.1700	+7.426%	1	33	+830.876%
2025-03-12	2.2900	2.2900	2.0200	2.0200	-0.980%	2	34	+900.000%
2025-03-10	2.0400	2.0400	2.0400	2.0400	-49.505%	1	33	+890.196%
2025-02-25	4.0100	4.0400	4.0100	4.0400	-36.278%	16	16	+400.000%
2025-02-19	6.3400	6.3400	6.3400	6.3400	+22.394%	10	16	+218.612%
2025-02-04	5.2400	5.2400	5.1800	5.1800	-1.894%	2	11	+289.961%
2025-01-28	5.3300	5.3400	5.2800	5.2800	-25.843%	8	12	+282.576%
2025-01-22	7.1600	7.2800	5.9600	7.1200	+56.140%	32	10	+183.708%
2025-01-10	4.1800	4.7300	4.1800	4.5600	-16.022%	20	38	+342.982%
2025-01-08	5.3200	5.4700	5.2800	5.4300	-18.223%	7	35	+272.007%
2025-01-07	6.6400	6.6400	6.6400	6.6400	+2.154%	1	35	+204.217%
2025-01-06	6.5000	6.5000	6.5000	6.5000	+33.470%	2	35	+210.769%
2025-01-02	4.8000	5.1300	4.5600	4.8700	-16.752%	19	35	+314.784%
2024-12-31	5.4500	6.9600	5.4500	5.8500	+6.947%	13	3	+245.299%
2024-12-30	5.4100	5.5800	5.4100	5.4700	-28.590%	4	3	+269.287%
2024-12-12	7.0500	7.6600	7.0500	7.6600	0.000%	2	1	+163.708%