Dark

QQQ20261218C785
QQQ Dec 18 2026 785.00 Call (QQQ261218C00785000)
option OPRA

EOD

Aug 6, 2026

16.00-12.664%(-2.32)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.3200	17.8500	16.0000	16.0000	-12.664%	162	1,541	0.000%
2026-08-05	23.1900	23.2900	18.3200	18.3200	-15.498%	130	1,416	-12.664%
2026-08-04	15.0000	21.9500	15.0000	21.6800	+81.575%	41	1,370	-26.199%
2026-08-03	9.6700	11.9400	9.6700	11.9400	+26.082%	31	1,354	+34.003%
2026-07-31	11.2100	11.2100	8.7100	9.4700	+0.318%	89	1,355	+68.955%
2026-07-30	7.3500	9.4400	7.3500	9.4400	+29.492%	93	1,359	+69.492%
2026-07-29	7.1600	7.2900	6.5500	7.2900	-5.692%	289	1,512	+119.479%
2026-07-28	8.1500	8.2900	7.7100	7.7300	-15.519%	72	1,539	+106.986%
2026-07-27	11.2100	11.2100	8.6600	9.1500	-11.594%	458	1,513	+74.863%
2026-07-24	11.4200	12.1400	10.3100	10.3500	-19.204%	11	1,599	+54.589%
2026-07-23	13.6200	13.9000	12.7500	12.8100	-24.558%	21	1,603	+24.902%
2026-07-22	16.0600	17.6200	16.0600	16.9800	-4.284%	195	1,602	-5.771%
2026-07-21	16.1600	17.8300	15.9900	17.7400	+24.930%	32	1,631	-9.808%
2026-07-20	16.4300	16.5300	14.2000	14.2000	-3.859%	34	1,632	+12.676%
2026-07-17	14.3600	16.1200	13.4000	14.7700	-13.777%	54	1,631	+8.328%
2026-07-16	18.3900	19.3400	17.1300	17.1300	-20.400%	35	1,662	-6.597%
2026-07-15	21.5600	21.5600	21.1800	21.5200	-7.401%	39	1,665	-25.651%
2026-07-14	23.6800	23.6800	22.7700	23.2400	+9.057%	53	1,653	-31.153%
2026-07-13	22.5900	22.5900	21.3100	21.3100	-18.321%	7	1,685	-24.918%
2026-07-10	25.3900	26.3600	25.3900	26.0900	-3.191%	31	1,684	-38.674%
2026-07-09	25.6500	26.9500	25.6500	26.9500	+25.700%	10	1,670	-40.631%
2026-07-08	20.6700	21.4800	20.6700	21.4400	+1.563%	20	1,673	-25.373%
2026-07-07	21.4900	23.1400	21.1100	21.1100	-11.377%	135	1,654	-24.207%
2026-07-02	30.7800	31.0600	23.7500	23.8200	-21.256%	61	1,755	-32.830%
2026-07-01	30.1000	31.3300	30.0900	30.2500	-12.623%	14	1,755	-47.107%
2026-06-30	30.2900	34.6200	30.2900	34.6200	+19.051%	12	1,748	-53.784%
2026-06-29	27.6400	29.0800	27.6400	29.0800	+16.088%	30	1,748	-44.979%
2026-06-26	24.7700	27.3100	24.5100	25.0500	-10.600%	158	1,760	-36.128%
2026-06-25	27.9100	29.1800	27.2200	28.0200	+7.769%	85	1,641	-42.898%
2026-06-24	28.8700	30.0700	25.6600	26.0000	-11.565%	95	1,578	-38.462%
2026-06-23	29.4000	32.3300	29.3800	29.4000	-21.892%	114	1,513	-45.578%
2026-06-22	41.6000	41.6000	37.0400	37.6400	-3.980%	4	1,449	-57.492%
2026-06-18	37.4400	39.7300	37.3200	39.2000	+11.237%	431	1,401	-59.184%
2026-06-17	35.8500	35.9000	35.2400	35.2400	-0.732%	33	1,401	-54.597%
2026-06-16	40.0900	40.0900	35.5000	35.5000	-10.714%	27	1,401	-54.930%
2026-06-15	38.5500	40.3400	37.7100	39.7600	+28.882%	23	1,352	-59.759%
2026-06-12	30.0000	31.6200	30.0000	30.8500	+29.459%	41	1,352	-48.136%
2026-06-11	23.8300	23.8300	23.8300	23.8300	+8.763%	1	1,352	-32.858%
2026-06-10	24.4200	24.4200	21.9100	21.9100	-14.078%	2	1,352	-26.974%
2026-06-09	25.6600	25.6600	25.4900	25.5000	-7.273%	6	1,351	-37.255%
2026-06-08	27.4600	27.5000	27.4600	27.5000	+6.548%	15	1,345	-41.818%
2026-06-05	33.3500	33.3500	25.8100	25.8100	-35.700%	187	1,330	-38.009%
2026-06-04	36.1400	40.1400	36.1200	40.1400	-1.327%	18	1,198	-60.140%
2026-06-03	40.3700	41.7900	40.1500	40.6800	-1.286%	220	1,180	-60.669%
2026-06-02	40.2400	41.2100	40.2400	41.2100	+5.531%	10	1,058	-61.174%
2026-06-01	38.9600	40.4500	38.9600	39.0500	+8.744%	69	1,045	-59.027%
2026-05-29	36.4400	38.6200	35.9100	35.9100	+1.555%	719	1,078	-55.444%
2026-05-28	32.9800	35.3900	32.7200	35.3600	+12.397%	57	918	-54.751%
2026-05-27	31.9500	32.5500	31.0200	31.4600	-2.961%	280	898	-49.142%
2026-05-26	28.8600	33.1800	28.8600	32.4200	+22.896%	292	897	-50.648%
2026-05-22	26.9300	27.7200	25.9900	26.3800	+7.323%	115	879	-39.348%
2026-05-21	22.9300	25.8900	22.9300	24.5800	+2.374%	14	844	-34.906%
2026-05-20	21.8800	24.0100	21.8800	24.0100	+13.738%	42	844	-33.361%
2026-05-19	19.4100	21.1100	19.0300	21.1100	+1.833%	11	812	-24.207%
2026-05-18	21.5200	21.6800	19.6200	20.7300	-14.691%	217	812	-22.817%
2026-05-15	26.6000	26.9300	24.3000	24.3000	-19.960%	38	812	-34.156%
2026-05-14	29.9200	31.4900	29.7000	30.3600	+7.431%	25	619	-47.299%
2026-05-13	24.2000	28.2600	24.2000	28.2600	+20.769%	6	609	-43.383%
2026-05-12	23.8200	23.8200	19.4800	23.4000	-10.173%	10	609	-31.624%
2026-05-11	26.3000	26.8500	25.9400	26.0500	+4.871%	21	609	-38.580%
2026-05-08	23.2200	25.0500	23.2200	24.8400	+38.539%	113	593	-35.588%
2026-05-07	18.0400	18.2800	17.9200	17.9300	-2.554%	54	518	-10.764%
2026-05-06	15.4700	18.4000	15.4700	18.4000	+32.184%	128	496	-13.043%
2026-05-05	12.6700	13.9300	12.6700	13.9200	+25.067%	36	478	+14.943%
2026-05-04	11.6900	11.6900	11.1000	11.1300	-4.790%	81	475	+43.756%
2026-05-01	11.4800	11.8300	11.4600	11.6900	+16.900%	84	438	+36.869%
2026-04-30	9.0000	10.0000	8.9200	10.0000	+17.233%	11	438	+60.000%
2026-04-29	8.5300	8.8200	8.2400	8.5300	+7.161%	91	441	+87.573%
2026-04-28	7.9600	7.9600	7.9600	7.9600	-17.853%	1	449	+101.005%
2026-04-27	9.5900	9.9400	9.5900	9.6900	-1.824%	104	450	+65.119%
2026-04-24	8.9700	9.8700	8.9600	9.8700	+44.510%	271	442	+62.107%
2026-04-17	7.1000	7.3000	6.8300	6.8300	+28.143%	7	440	+134.261%
2026-04-16	5.3100	5.3800	5.2400	5.3300	+13.404%	12	438	+200.188%
2026-04-15	4.5800	4.7000	4.5800	4.7000	+51.125%	19	435	+240.426%
2026-04-14	2.6900	3.1100	2.6900	3.1100	+34.052%	6	452	+414.469%
2026-04-13	2.3200	2.3200	2.3200	2.3200	+103.509%	1	453	+589.655%
2026-04-02	1.2300	1.2300	1.1400	1.1400	+9.615%	51	403	+1,303.509%
2026-03-31	1.1500	1.1500	1.0400	1.0400	-49.758%	4	403	+1,438.462%
2026-03-23	2.0700	2.0700	2.0700	2.0700	-0.957%	15	399	+672.947%
2026-03-20	2.1900	2.1900	2.0500	2.0900	-27.431%	16	399	+665.550%
2026-03-09	2.8800	2.8800	2.8800	2.8800	-19.101%	1	398	+455.556%
2026-03-02	3.5400	3.5600	3.5400	3.5600	-17.593%	38	397	+349.438%
2026-02-25	4.3200	4.3200	4.3200	4.3200	+15.818%	1	397	+270.370%
2026-02-20	3.7300	3.7300	3.7300	3.7300	+9.706%	1	397	+328.954%
2026-02-17	3.4000	3.4000	3.4000	3.4000	-21.296%	7	397	+370.588%
2026-02-11	4.3000	4.3200	4.2600	4.3200	+4.854%	39	390	+270.370%
2026-02-05	4.1500	4.1500	4.1200	4.1200	-23.134%	3	390	+288.350%
2026-02-03	5.3600	5.3600	5.3600	5.3600	-30.839%	2	392	+198.507%
2026-01-28	7.6800	7.7500	7.5900	7.7500	+38.889%	22	390	+106.452%
2026-01-21	5.5800	5.5800	5.5800	5.5800	-11.429%	1	368	+186.738%
2026-01-16	6.3000	6.3000	6.3000	6.3000	-1.869%	2	367	+153.968%
2026-01-08	6.4200	6.4200	6.4200	6.4200	-1.534%	1	367	+149.221%
2026-01-05	6.5200	6.5200	6.5200	6.5200	-1.062%	1	367	+145.399%
2025-12-22	6.6400	6.6400	6.5900	6.5900	+6.634%	14	367	+142.792%
2025-12-18	6.1800	6.1800	6.1800	6.1800	-9.118%	1	381	+158.900%
2025-12-15	6.8000	6.8000	6.8000	6.8000	-20.188%	1	381	+135.294%
2025-12-12	8.5200	8.5200	8.5200	8.5200	-8.584%	1	381	+87.793%
2025-12-11	9.5000	9.5000	9.0800	9.3200	-7.905%	7	380	+71.674%
2025-12-10	9.6700	10.1800	9.5900	10.1200	+5.637%	8	379	+58.103%
2025-12-08	10.4400	10.4400	9.5800	9.5800	-2.045%	8	378	+67.015%
2025-12-04	9.7800	9.7800	9.7800	9.7800	+0.411%	1	383	+63.599%
2025-12-02	9.7400	9.7400	9.7400	9.7400	+11.314%	4	383	+64.271%
2025-12-01	8.6600	8.7500	8.6600	8.7500	+1.626%	181	379	+82.857%
2025-11-26	8.6100	8.6100	8.6100	8.6100	+8.850%	1	338	+85.830%
2025-11-25	7.9100	7.9100	7.9100	7.9100	+17.884%	10	338	+102.276%
2025-11-21	6.7500	6.7500	6.7100	6.7100	-31.038%	6	338	+138.450%
2025-11-20	9.7300	9.7300	9.7300	9.7300	-19.520%	5	337	+64.440%
2025-11-10	11.6800	12.0900	11.6800	12.0900	+29.305%	2	337	+32.341%
2025-11-07	9.3500	9.3500	9.3500	9.3500	-22.342%	1	338	+71.123%
2025-11-05	12.0400	12.0400	12.0400	12.0400	-2.903%	1	337	+32.890%
2025-11-04	13.1000	13.1000	12.4000	12.4000	-14.008%	2	338	+29.032%
2025-10-30	14.4200	14.4200	14.4200	14.4200	+8.830%	2	337	+10.957%
2025-10-28	13.2500	13.2500	13.2500	13.2500	+11.345%	2	335	+20.755%
2025-10-27	11.8200	11.9000	11.8200	11.9000	+25.131%	4	336	+34.454%
2025-10-24	9.5100	9.5100	9.5100	9.5100	+17.407%	1	336	+68.244%
2025-10-17	8.1200	8.1200	8.1000	8.1000	-1.818%	2	336	+97.531%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+7.984%	1	335	+93.939%
2025-10-10	7.8100	7.9000	7.3500	7.6400	-4.857%	366	335	+109.424%
2025-10-03	8.0300	8.0300	8.0300	8.0300	-0.372%	100	172	+99.253%
2025-10-02	8.0600	8.0600	8.0600	8.0600	+15.143%	1	123	+98.511%
2025-09-19	7.0000	7.0000	7.0000	7.0000	+101.149%	1	123	+128.571%
2025-08-29	3.4800	3.4800	3.4800	3.4800	+4.192%	1	124	+359.770%
2025-08-21	3.3400	3.3400	3.3400	3.3400	-32.525%	1	124	+379.042%
2025-08-14	4.9500	4.9500	4.9500	4.9500	+9.272%	1	124	+223.232%
2025-08-12	4.4900	4.5300	4.4900	4.5300	+9.420%	2	124	+253.201%
2025-08-07	4.1400	4.1400	4.1400	4.1400	+19.308%	1	123	+286.473%
2025-08-01	3.8300	3.8300	3.4700	3.4700	-16.184%	2	122	+361.095%
2025-07-14	4.1400	4.1400	4.1400	4.1400	+45.263%	1	122	+286.473%
2025-05-22	2.9100	2.9100	2.8500	2.8500	-15.179%	2	122	+461.404%
2025-05-14	3.3700	3.3700	3.3600	3.3600	+17.483%	3	124	+376.190%
2025-05-13	2.8600	2.8600	2.8600	2.8600	+91.946%	1	124	+459.441%
2025-04-28	1.4700	1.4900	1.4700	1.4900	+36.697%	2	125	+973.826%
2025-04-22	1.1100	1.1100	1.0800	1.0900	-14.173%	6	125	+1,367.890%
2025-04-11	1.2600	1.2700	1.2200	1.2700	-33.158%	10	128	+1,159.843%
2025-03-17	1.9000	1.9000	1.9000	1.9000	+14.458%	1	131	+742.105%
2025-03-11	1.6600	1.6600	1.6600	1.6600	-28.448%	1	130	+863.855%
2025-03-05	2.3200	2.3200	2.3200	2.3200	+9.953%	1	129	+589.655%
2025-03-03	2.5800	2.5800	2.1100	2.1100	-14.228%	31	128	+658.294%
2025-02-27	2.4600	2.4600	2.4600	2.4600	-52.783%	2	129	+550.407%
2025-02-19	5.1500	5.2100	5.1500	5.2100	+17.873%	100	127	+207.102%
2025-02-04	4.4000	4.4200	4.4000	4.4200	-11.776%	2	130	+261.991%
2025-02-03	3.9800	5.0100	3.9800	5.0100	+12.081%	2	129	+219.361%
2025-01-28	4.3900	4.4800	4.3100	4.4700	-15.977%	64	129	+257.942%
2025-01-23	5.3000	5.3200	5.3000	5.3200	-15.152%	4	114	+200.752%
2025-01-06	6.2700	6.2700	6.2700	6.2700	+23.183%	4	109	+155.183%
2024-12-27	5.1500	5.1700	5.0900	5.0900	-9.431%	54	109	+214.342%
2024-12-23	5.6100	5.6200	5.6100	5.6200	+12.400%	2	109	+184.698%
2024-12-20	5.8300	6.1300	5.0000	5.0000	-20.000%	4	109	+220.000%
2024-12-19	6.1000	6.2500	6.1000	6.2500	+0.321%	19	105	+156.000%
2024-12-18	6.2300	6.2300	6.2300	6.2300	-17.483%	2	107	+156.822%
2024-12-16	7.4100	7.5500	7.4100	7.5500	+14.742%	5	110	+111.921%
2024-12-13	6.5800	6.5800	6.5800	6.5800	+4.610%	2	110	+143.161%
2024-12-12	6.4000	6.6800	6.2900	6.2900	-1.719%	36	111	+154.372%
2024-12-11	5.9100	6.4000	5.6400	6.4000	0.000%	153	80	+150.000%