Dark

QQQ20261218C780
QQQ Dec 18 2026 780.00 Call (QQQ261218C00780000)
option OPRA

EOD

Aug 6, 2026

17.43-11.970%(-2.37)1,606

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.8100	19.3500	16.7100	17.4300	-11.970%	1,606	17,721	0.000%
2026-08-05	24.7100	25.5600	19.8000	19.8000	-14.618%	584	17,604	-11.970%
2026-08-04	15.9900	24.0000	15.9900	23.1900	+76.753%	399	17,494	-24.838%
2026-08-03	10.3500	13.1500	10.3500	13.1200	+24.952%	61	17,481	+32.851%
2026-07-31	12.2900	12.3000	9.3500	10.5000	0.000%	176	17,477	+66.000%
2026-07-30	7.9300	12.9400	7.9300	10.5000	+65.094%	141	17,474	+66.000%
2026-07-29	8.4300	8.6700	6.3600	6.3600	-25.874%	1,715	17,499	+174.057%
2026-07-28	8.8300	9.0900	7.6400	8.5800	-15.050%	716	19,010	+103.147%
2026-07-27	11.6000	11.6000	9.7600	10.1000	-13.081%	1,256	18,646	+72.574%
2026-07-24	12.9600	13.0200	11.4900	11.6200	-16.343%	227	18,672	+50.000%
2026-07-23	14.8500	15.0700	13.8000	13.8900	-23.974%	4,193	17,688	+25.486%
2026-07-22	17.4500	18.8400	17.4500	18.2700	-2.871%	57	15,764	-4.598%
2026-07-21	17.7500	19.3500	17.7500	18.8100	+21.433%	139	15,753	-7.337%
2026-07-20	17.0000	17.0000	15.4900	15.4900	-5.491%	75	15,720	+12.524%
2026-07-17	15.2600	17.7800	14.6200	16.3900	-11.501%	63	15,741	+6.345%
2026-07-16	22.0800	23.3400	18.5200	18.5200	-20.378%	166	15,738	-5.886%
2026-07-15	26.0300	26.0300	22.5900	23.2600	-8.100%	31	15,688	-25.064%
2026-07-14	24.6300	25.3100	23.2800	25.3100	+14.318%	5	15,680	-31.134%
2026-07-13	23.8700	23.8900	22.1400	22.1400	-21.656%	39	15,678	-21.274%
2026-07-10	27.1900	28.4300	26.7500	28.2600	+1.509%	337	15,670	-38.323%
2026-07-09	26.7600	28.7900	25.8200	27.8400	+19.229%	61	16,279	-37.392%
2026-07-08	22.2300	23.7200	21.5000	23.3500	+2.637%	98	15,643	-25.353%
2026-07-07	25.0800	25.0800	22.6100	22.7500	-20.676%	2,342	15,615	-23.385%
2026-07-06	28.0700	30.0300	28.0700	28.6800	+9.885%	63	14,000	-39.226%
2026-07-02	33.2200	33.2200	24.8800	26.1000	-15.806%	328	13,849	-33.218%
2026-07-01	32.0400	33.3700	31.0000	31.0000	-16.734%	193	13,849	-43.774%
2026-06-30	32.2700	37.5000	32.2700	37.2300	+18.266%	103	13,785	-53.183%
2026-06-29	27.8900	31.7500	24.9500	31.4800	+16.636%	177	13,761	-44.632%
2026-06-26	26.1800	29.1000	26.1800	26.9900	-8.910%	345	13,608	-35.421%
2026-06-25	34.2700	34.2700	27.7500	29.6300	+8.376%	1,637	12,203	-41.174%
2026-06-24	31.3200	31.9300	26.7800	27.3400	-12.428%	151	12,034	-36.247%
2026-06-23	31.7700	34.2600	30.8600	31.2200	-22.799%	127	11,944	-44.170%
2026-06-22	43.2200	44.0500	39.2200	40.4400	-3.714%	415	11,905	-56.899%
2026-06-18	38.2000	42.0000	38.2000	42.0000	+21.810%	169	11,744	-58.500%
2026-06-17	37.4500	37.9600	34.4800	34.4800	-4.461%	176	11,744	-49.449%
2026-06-16	41.3600	42.2100	36.0900	36.0900	-13.866%	87	11,744	-51.704%
2026-06-15	39.9900	42.3500	39.9500	41.9000	+28.528%	109	11,551	-58.401%
2026-06-12	30.2400	34.3500	30.2400	32.6000	+1.179%	348	11,551	-46.534%
2026-06-11	24.2200	32.2200	24.2200	32.2200	+35.094%	77	11,551	-45.903%
2026-06-10	25.9000	28.0800	23.8500	23.8500	-11.667%	18	11,544	-26.918%
2026-06-09	31.9700	33.6500	21.6100	27.0000	-7.376%	1,679	11,557	-35.444%
2026-06-08	29.9100	32.2900	29.0000	29.1500	+7.843%	225	10,624	-40.206%
2026-06-05	34.7400	35.3400	26.0500	27.0300	-33.342%	262	10,573	-35.516%
2026-06-04	38.1900	41.9700	37.5200	40.5500	-5.478%	242	10,589	-57.016%
2026-06-03	42.5500	44.1300	42.2300	42.9000	-1.289%	101	10,562	-59.371%
2026-06-02	40.9000	43.4600	40.9000	43.4600	+5.103%	163	10,564	-59.894%
2026-06-01	38.4800	42.0000	37.8800	41.3500	+7.823%	53	10,527	-57.848%
2026-05-29	38.4600	40.1900	37.9300	38.3500	+1.968%	453	10,477	-54.550%
2026-05-28	34.7600	37.6100	34.7600	37.6100	+9.395%	39	10,533	-53.656%
2026-05-27	35.8000	35.8000	32.9900	34.3800	-0.492%	3,303	10,650	-49.302%
2026-05-26	31.1600	35.6700	31.1600	34.5500	+18.322%	957	10,649	-49.551%
2026-05-22	27.9600	29.4000	27.5600	29.2000	+11.027%	81	10,564	-40.308%
2026-05-21	25.1700	27.6000	23.8200	26.3000	+0.382%	392	10,558	-33.726%
2026-05-20	23.1500	26.2000	23.1500	26.2000	+13.963%	52	10,558	-33.473%
2026-05-19	22.0000	23.2900	20.5300	22.9900	+0.613%	51	10,515	-24.184%
2026-05-18	25.0000	25.0000	21.6100	22.8500	-13.611%	3,126	10,515	-23.720%
2026-05-15	28.3400	28.7500	26.0400	26.4500	-17.653%	162	10,515	-34.102%
2026-05-14	29.6300	33.6000	29.6300	32.1200	+10.000%	62	10,527	-45.735%
2026-05-13	25.8100	29.4100	25.8100	29.2000	+26.243%	14	10,503	-40.308%
2026-05-12	25.8600	25.9700	21.3700	23.1300	-16.888%	82	10,503	-24.643%
2026-05-11	27.3300	28.2000	27.3300	27.8300	+5.817%	1,279	10,503	-37.370%
2026-05-08	23.9900	26.8900	23.9900	26.3000	+37.051%	76	10,467	-33.726%
2026-05-07	21.8500	21.8500	18.8600	19.1900	-3.810%	1,382	10,470	-9.171%
2026-05-06	16.6700	19.9600	16.6700	19.9500	+35.807%	26	9,640	-12.632%
2026-05-05	14.5800	15.1700	14.5200	14.6900	+24.915%	5,047	9,653	+18.652%
2026-05-04	12.9900	12.9900	11.7600	11.7600	-7.474%	85	4,663	+48.214%
2026-05-01	12.4000	12.8900	12.2900	12.7100	+17.468%	105	4,622	+37.136%
2026-04-30	9.4200	10.9500	9.0300	10.8200	+10.408%	707	4,622	+61.091%
2026-04-29	9.3300	9.8500	9.1200	9.8000	+11.364%	78	4,815	+77.857%
2026-04-28	9.0000	9.0500	8.7500	8.8000	-17.137%	4	4,806	+98.068%
2026-04-27	10.6700	10.8400	10.5300	10.6200	-1.393%	458	4,803	+64.124%
2026-04-24	9.2600	10.8000	9.2600	10.7700	+25.378%	309	4,464	+61.838%
2026-04-23	8.1700	8.5900	8.1700	8.5900	-0.348%	2	4,475	+102.910%
2026-04-22	8.3900	8.6200	8.3900	8.6200	+10.513%	2	4,476	+102.204%
2026-04-21	7.8000	7.8000	7.8000	7.8000	+7.735%	1	4,476	+123.462%
2026-04-20	7.4900	7.4900	7.2400	7.2400	-5.852%	2	4,476	+140.746%
2026-04-17	7.1500	7.8200	7.1500	7.6900	+11.936%	110	4,476	+126.658%
2026-04-16	5.8200	6.8700	5.8200	6.8700	+32.625%	204	4,526	+153.712%
2026-04-15	4.3800	5.1800	4.3600	5.1800	+45.915%	28	4,569	+236.486%
2026-04-14	3.1700	3.5500	3.1700	3.5500	+36.538%	315	1,553	+390.986%
2026-04-13	2.3300	2.6000	2.3300	2.6000	+6.996%	6	1,332	+570.385%
2026-04-10	2.4400	2.4400	2.4000	2.4300	+2.532%	9	1,329	+617.284%
2026-04-09	2.1700	2.3700	2.1600	2.3700	+76.866%	16	1,331	+635.443%
2026-04-07	1.3400	1.3400	1.3400	1.3400	-11.258%	5	1,323	+1,200.746%
2026-04-06	1.5100	1.5100	1.5100	1.5100	+13.534%	10	1,318	+1,054.305%
2026-04-02	1.3800	1.3800	1.3300	1.3300	-18.405%	2	1,318	+1,210.526%
2026-04-01	1.6300	1.6300	1.6300	1.6300	+27.344%	5	1,318	+969.325%
2026-03-31	1.1700	1.3000	1.1700	1.2800	+16.364%	4	1,323	+1,261.719%
2026-03-30	1.1400	1.1400	1.1000	1.1000	-4.348%	9	1,325	+1,484.545%
2026-03-27	1.4200	1.5000	1.1500	1.1500	-44.175%	83	1,333	+1,415.652%
2026-03-25	2.0900	2.0900	2.0400	2.0600	+0.488%	6	1,324	+746.117%
2026-03-24	2.0700	2.0700	2.0500	2.0500	-7.240%	10	1,323	+750.244%
2026-03-23	2.2100	2.2100	2.2100	2.2100	-15.970%	10	1,313	+688.688%
2026-03-19	2.5800	2.6300	2.5800	2.6300	-15.974%	5	1,313	+562.738%
2026-03-17	3.1300	3.1300	3.1300	3.1300	-1.572%	10	1,309	+456.869%
2026-03-16	3.1800	3.1800	3.1800	3.1800	+2.581%	4	1,299	+448.113%
2026-03-13	3.3400	3.3400	3.1000	3.1000	-17.112%	7	1,303	+462.258%
2026-03-10	3.7400	3.7400	3.7400	3.7400	+11.976%	1	1,299	+366.043%
2026-03-06	3.3400	3.3400	3.3400	3.3400	-6.704%	2	1,300	+421.856%
2026-03-05	3.5800	3.5800	3.5800	3.5800	+6.548%	2	1,298	+386.872%
2026-03-03	3.0900	3.4000	3.0900	3.3600	-12.272%	100	1,296	+418.750%
2026-03-02	3.8300	3.8300	3.8300	3.8300	-2.046%	4	1,242	+355.091%
2026-02-26	4.1600	4.1600	3.9100	3.9100	-16.094%	23	1,242	+345.780%
2026-02-25	4.6600	4.6600	4.6600	4.6600	+13.936%	1	1,243	+274.034%
2026-02-24	3.7700	4.1200	3.7700	4.0900	+14.246%	517	1,243	+326.161%
2026-02-23	3.6000	3.6000	3.5800	3.5800	-11.386%	3	1,214	+386.872%
2026-02-20	3.9000	4.0800	3.9000	4.0400	-1.222%	35	1,214	+331.436%
2026-02-18	4.1500	4.1500	4.0900	4.0900	+10.541%	10	1,230	+326.161%
2026-02-17	3.6400	3.7000	3.6400	3.7000	-15.909%	2	1,228	+371.081%
2026-02-12	4.4000	4.4000	4.4000	4.4000	-6.780%	1	1,228	+296.136%
2026-02-11	4.7200	4.7200	4.7200	4.7200	-5.600%	20	1,228	+269.280%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+8.460%	7	1,224	+248.600%
2026-02-06	4.6100	4.6100	4.6100	4.6100	-1.496%	1	1,231	+278.091%
2026-02-04	4.6000	4.6800	4.5900	4.6800	-19.310%	12	1,231	+272.436%
2026-02-03	5.8000	5.8000	5.8000	5.8000	-16.547%	4	1,231	+200.517%
2026-02-02	6.2500	6.9500	6.2500	6.9500	+5.303%	11	1,227	+150.791%
2026-01-30	6.6000	6.6000	6.6000	6.6000	-16.350%	1	1,223	+164.091%
2026-01-28	8.3600	8.3600	7.8900	7.8900	+36.979%	52	1,239	+120.913%
2026-01-21	5.3500	5.7600	5.3500	5.7600	+0.876%	42	1,221	+202.604%
2026-01-20	5.7100	5.7100	5.7100	5.7100	-22.207%	1	1,200	+205.254%
2026-01-15	7.2200	7.5900	7.2200	7.3400	-6.616%	124	1,200	+137.466%
2026-01-09	7.8600	7.8600	7.8600	7.8600	-5.072%	1	1,222	+121.756%
2026-01-07	8.2600	8.2800	8.2600	8.2800	+9.091%	7	1,221	+110.507%
2026-01-06	7.0800	7.5900	7.0800	7.5900	+11.618%	8	1,214	+129.644%
2026-01-05	7.1000	7.1000	6.8000	6.8000	+15.254%	7	1,218	+156.324%
2026-01-02	5.8000	5.9000	5.6600	5.9000	-10.470%	14	1,218	+195.424%
2025-12-31	6.5900	6.5900	6.5900	6.5900	-6.392%	1	1,207	+164.492%
2025-12-30	6.8600	7.0400	6.8300	7.0400	+1.004%	48	1,207	+147.585%
2025-12-29	7.0700	7.0700	6.8700	6.9700	-10.065%	62	1,196	+150.072%
2025-12-26	7.7500	7.7500	7.7500	7.7500	+2.243%	250	1,159	+124.903%
2025-12-22	7.5300	7.5900	7.5300	7.5800	+6.014%	12	1,034	+129.947%
2025-12-19	7.1500	7.1500	7.1500	7.1500	+7.519%	2	1,034	+143.776%
2025-12-18	6.6500	6.6500	6.6500	6.6500	+14.655%	5	1,036	+162.105%
2025-12-17	5.9400	6.0500	5.8000	5.8000	-23.483%	19	1,041	+200.517%
2025-12-15	7.6000	7.6000	7.5800	7.5800	-15.965%	2	1,026	+129.947%
2025-12-12	9.0200	9.0200	9.0200	9.0200	-7.487%	1	1,024	+93.237%
2025-12-11	9.7500	9.7500	9.7500	9.7500	-9.972%	1	1,023	+78.769%
2025-12-10	10.3900	10.8300	10.3000	10.8300	+1.977%	5	1,022	+60.942%
2025-12-08	10.5500	10.6200	10.3100	10.6200	-4.839%	203	1,023	+64.124%
2025-12-05	11.0400	11.1600	11.0400	11.1600	+5.983%	10	1,022	+56.183%
2025-12-02	10.5200	10.5800	10.5200	10.5300	+9.006%	14	1,031	+65.527%
2025-12-01	9.6600	9.6600	9.6600	9.6600	-0.923%	1	1,036	+80.435%
2025-11-26	9.4700	9.7500	9.2800	9.7500	+17.896%	6	1,030	+78.769%
2025-11-21	7.5000	8.2700	7.5000	8.2700	-12.021%	2	1,030	+110.762%
2025-11-18	9.2000	9.4000	8.9500	9.4000	-3.590%	3	1,028	+85.426%
2025-11-17	9.7500	9.7500	9.7500	9.7500	-10.878%	5	1,027	+78.769%
2025-11-13	11.5100	11.5100	10.9400	10.9400	-18.662%	2	1,026	+59.324%
2025-11-12	13.4500	13.4500	13.4500	13.4500	-0.297%	1	1,026	+29.591%
2025-11-10	12.3500	13.4900	12.3500	13.4900	+28.721%	3	1,027	+29.207%
2025-11-07	10.7900	10.7900	9.9000	10.4800	-9.499%	9	1,030	+66.317%
2025-11-06	13.1000	13.1000	11.5800	11.5800	-17.521%	7	1,023	+50.518%
2025-11-05	14.0400	14.0400	14.0400	14.0400	+10.118%	2	1,017	+24.145%
2025-11-04	13.8100	13.8100	12.7500	12.7500	-14.430%	7	1,019	+36.706%
2025-10-30	14.9000	14.9000	14.9000	14.9000	-3.247%	1	1,012	+16.980%
2025-10-29	16.5500	16.5500	15.4000	15.4000	+25.714%	4	1,011	+13.182%
2025-10-27	11.7700	12.2500	11.7700	12.2500	+21.769%	4	1,013	+42.286%
2025-10-24	10.0600	10.0600	10.0600	10.0600	+14.059%	3	1,013	+73.260%
2025-10-17	8.8200	8.8200	8.8200	8.8200	+6.265%	1,000	1,010	+97.619%
2025-10-10	10.3500	10.3500	8.2000	8.3000	-9.783%	3	187	+110.000%
2025-10-06	9.2000	9.2000	9.2000	9.2000	+6.977%	2	186	+89.457%
2025-10-02	8.6000	8.6000	8.6000	8.6000	+8.999%	2	188	+102.674%
2025-09-23	7.8900	7.8900	7.8900	7.8900	-2.713%	1	188	+120.913%
2025-09-22	8.1100	8.1100	8.1100	8.1100	+12.172%	1	189	+114.920%
2025-09-19	7.2300	7.2300	7.2300	7.2300	+19.504%	1	189	+141.079%
2025-09-17	6.0500	6.0500	6.0500	6.0500	+23.469%	1	188	+188.099%
2025-09-11	4.9000	4.9000	4.9000	4.9000	+5.603%	2	187	+255.714%
2025-09-10	4.6400	4.6400	4.6400	4.6400	+8.920%	2	187	+275.647%
2025-09-08	4.2600	4.2600	4.2600	4.2600	+9.512%	1	187	+309.155%
2025-09-05	3.8900	3.8900	3.8900	3.8900	+1.039%	2	186	+348.072%
2025-09-04	3.8500	3.8500	3.8500	3.8500	+10.000%	3	186	+352.727%
2025-09-03	3.5000	3.5000	3.5000	3.5000	-16.067%	1	187	+398.000%
2025-08-27	4.1700	4.1700	4.1700	4.1700	-20.571%	2	187	+317.986%
2025-07-31	5.2500	5.2500	5.2500	5.2500	+10.994%	1	185	+232.000%
2025-07-17	4.7300	4.7300	4.7300	4.7300	+4.646%	1	184	+268.499%
2025-07-14	4.4500	4.5200	4.4500	4.5200	+36.145%	2	185	+285.619%
2025-06-06	3.2400	3.3200	3.2400	3.3200	+7.792%	8	184	+425.000%
2025-05-22	3.0800	3.0800	3.0800	3.0800	+9.609%	1	184	+465.909%
2025-05-13	2.8100	2.8100	2.8100	2.8100	+28.899%	1	184	+520.285%
2025-05-09	2.1500	2.2200	2.1100	2.1800	+120.202%	244	183	+699.541%
2025-04-25	1.4800	1.4800	0.9900	0.9900	-36.538%	4	122	+1,660.606%
2025-04-24	1.4600	1.5600	0.9800	1.5600	+65.957%	14	123	+1,017.308%
2025-04-03	1.2700	1.2700	0.9400	0.9400	-4.082%	5	123	+1,754.255%
2025-04-02	1.1700	1.1700	0.9800	0.9800	-14.783%	2	124	+1,678.571%
2025-03-28	1.2100	1.2100	1.1500	1.1500	-36.111%	10	124	+1,415.652%
2025-03-24	1.8000	1.8000	1.8000	1.8000	0.000%	1	121	+868.333%
2025-03-14	1.8000	1.8000	1.8000	1.8000	+2.273%	2	120	+868.333%
2025-03-10	1.8700	1.8700	1.7600	1.7600	-42.671%	2	119	+890.341%
2025-02-25	3.2500	3.2500	2.8700	3.0700	-15.193%	15	104	+467.752%
2025-02-24	3.6200	3.6200	3.6200	3.6200	-24.109%	1	104	+381.492%
2025-01-28	4.7000	4.7700	4.6300	4.7700	-24.286%	12	104	+265.409%
2025-01-22	6.3400	6.3800	5.7600	6.3000	+21.154%	72	104	+176.667%
2025-01-21	5.2000	5.2000	5.2000	5.2000	+9.474%	1	172	+235.192%
2025-01-17	4.7500	4.7500	4.7500	4.7500	+19.048%	8	173	+266.947%
2025-01-10	3.5800	4.1500	3.5800	3.9900	-30.366%	20	173	+336.842%
2025-01-06	5.7300	5.7300	5.7300	5.7300	+21.656%	1	164	+204.188%
2025-01-03	4.3500	5.9100	4.2100	4.7100	+4.435%	72	164	+270.064%
2025-01-02	4.0800	4.5100	4.0800	4.5100	+2.733%	52	134	+286.475%
2024-12-31	4.9600	6.2700	4.3900	4.3900	-14.425%	31	77	+297.039%
2024-12-30	4.7100	5.4900	4.2000	5.1300	-5.000%	28	77	+239.766%
2024-12-27	5.4400	5.4600	5.3600	5.4000	-14.557%	108	65	+222.778%
2024-12-20	6.1400	6.3200	6.1400	6.3200	-18.241%	2	64	+175.791%
2024-12-16	7.7300	7.7300	7.7300	7.7300	+3.758%	2	64	+125.485%
2024-12-13	7.0000	7.4500	7.0000	7.4500	+10.207%	6	64	+133.960%
2024-12-11	6.5900	6.7600	6.0400	6.7600	0.000%	131	67	+157.840%