Dark

QQQ20261218C795
QQQ Dec 18 2026 795.00 Call (QQQ261218C00795000)
option OPRA

EOD

Aug 6, 2026

13.52-13.389%(-2.09)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.8200	15.1800	13.5200	13.5200	-13.389%	77	5,071	0.000%
2026-08-05	20.2000	20.2100	15.4800	15.6100	-17.582%	96	5,085	-13.389%
2026-08-04	14.1100	19.2000	14.1100	18.9400	+92.480%	1,663	5,112	-28.617%
2026-08-03	7.7200	9.8500	7.7200	9.8400	+26.804%	32	3,551	+37.398%
2026-07-31	8.1700	8.1700	7.3700	7.7600	+6.447%	27	3,552	+74.227%
2026-07-30	6.3100	7.3100	6.3000	7.2900	+44.643%	232	3,551	+85.460%
2026-07-29	5.2400	5.9100	5.0200	5.0400	-23.171%	142	3,531	+168.254%
2026-07-28	5.9800	6.6200	5.9800	6.5600	-7.606%	5	3,537	+106.098%
2026-07-27	7.3800	7.5900	7.1000	7.1000	-20.759%	16	3,538	+90.423%
2026-07-24	8.9600	8.9600	8.9600	8.9600	-19.713%	1	3,535	+50.893%
2026-07-23	11.2400	11.2400	10.4200	11.1600	-20.000%	19	3,539	+21.147%
2026-07-22	14.3500	14.3500	13.9500	13.9500	-5.680%	3	3,536	-3.082%
2026-07-21	13.5900	15.0300	13.5900	14.7900	+24.286%	161	3,536	-8.587%
2026-07-20	13.1500	13.1500	11.9000	11.9000	-7.895%	75	3,427	+13.613%
2026-07-17	11.7000	13.6600	11.7000	12.9200	-12.762%	91	3,433	+4.644%
2026-07-16	15.8400	16.3400	14.5200	14.8100	-19.336%	16	3,392	-8.710%
2026-07-15	18.4800	18.6500	18.3600	18.3600	-8.154%	49	3,393	-26.362%
2026-07-14	20.4900	20.4900	19.4000	19.9900	+11.989%	84	3,424	-32.366%
2026-07-13	19.2100	19.2100	17.6100	17.8500	-22.018%	32	3,450	-24.258%
2026-07-10	22.8900	22.8900	22.8900	22.8900	-2.471%	2	3,472	-40.935%
2026-07-09	22.0000	23.4700	22.0000	23.4700	+27.554%	9	3,472	-42.395%
2026-07-08	17.0500	18.4000	17.0500	18.4000	-1.446%	3	3,470	-26.522%
2026-07-07	19.5600	19.8900	18.0300	18.6700	-21.090%	235	3,470	-27.584%
2026-07-06	24.5400	24.5400	23.2300	23.6600	+14.521%	54	3,544	-42.857%
2026-07-02	26.8600	26.8600	20.6600	20.6600	-22.389%	11	3,563	-34.560%
2026-07-01	26.4600	27.4500	26.1500	26.6200	-14.212%	102	3,563	-49.211%
2026-06-30	27.4300	31.0300	27.4300	31.0300	+27.486%	3	3,496	-56.429%
2026-06-29	22.9000	24.3400	22.9000	24.3400	+15.905%	16	3,497	-44.454%
2026-06-26	23.4700	24.3900	21.0000	21.0000	-21.053%	179	3,434	-35.619%
2026-06-25	25.1400	26.6000	24.1800	26.6000	+19.928%	1,632	5,024	-49.173%
2026-06-24	25.1500	26.3800	22.1800	22.1800	-14.758%	32	3,051	-39.044%
2026-06-23	26.9800	28.0900	25.6300	26.0200	-22.328%	23	3,054	-48.040%
2026-06-22	35.7800	35.7800	33.5000	33.5000	-2.955%	12	3,040	-59.642%
2026-06-18	32.2200	34.7800	32.2200	34.5200	+9.033%	147	3,042	-60.834%
2026-06-17	31.9900	32.0000	31.4100	31.6600	-0.032%	31	3,042	-57.296%
2026-06-16	31.6200	31.6700	31.5500	31.6700	-11.214%	29	3,042	-57.310%
2026-06-15	33.1700	35.9000	33.1700	35.6700	+30.420%	308	3,149	-62.097%
2026-06-12	26.0300	28.0400	26.0300	27.3500	+2.820%	80	3,149	-50.567%
2026-06-11	21.7200	26.6000	20.9100	26.6000	+20.471%	104	3,149	-49.173%
2026-06-10	22.0800	22.0800	22.0800	22.0800	+12.481%	1	3,102	-38.768%
2026-06-09	27.0100	27.0100	19.6300	19.6300	-22.103%	42	3,102	-31.126%
2026-06-08	26.0800	26.0800	25.2000	25.2000	+15.862%	4	3,068	-46.349%
2026-06-05	29.1300	29.1300	21.7500	21.7500	-37.608%	42	3,065	-37.839%
2026-06-04	32.1400	35.7000	32.1400	34.8600	-5.169%	31	3,060	-61.216%
2026-06-03	37.8200	37.8200	35.1000	36.7600	-2.726%	241	3,043	-63.221%
2026-06-02	33.7100	38.0300	33.5700	37.7900	+4.652%	152	3,060	-64.223%
2026-06-01	32.5800	36.1500	32.4700	36.1100	+13.056%	401	3,030	-62.559%
2026-05-29	32.7800	33.5000	31.9000	31.9400	+2.045%	409	3,017	-57.671%
2026-05-28	29.2000	31.5200	29.2000	31.3000	+11.309%	54	3,176	-56.805%
2026-05-27	28.1200	28.1200	28.1200	28.1200	+0.644%	2	3,167	-51.920%
2026-05-26	25.5600	29.5000	25.5300	27.9400	+21.478%	341	3,173	-51.611%
2026-05-22	24.0900	24.1600	22.9800	23.0000	+8.032%	64	2,889	-41.217%
2026-05-21	19.7700	21.3000	19.4300	21.2900	+1.092%	220	2,860	-36.496%
2026-05-20	21.5000	21.5000	20.5500	21.0600	+21.104%	127	2,860	-35.802%
2026-05-19	17.3000	18.8900	16.6100	17.3900	-17.700%	408	2,778	-22.254%
2026-05-18	20.5800	21.1300	20.5800	21.1300	-5.119%	18	2,778	-36.015%
2026-05-15	22.2800	24.2300	22.2700	22.2700	-18.930%	39	2,778	-39.291%
2026-05-14	26.4400	27.7900	26.1700	27.4700	+14.458%	226	2,776	-50.783%
2026-05-13	19.9800	24.0000	19.9800	24.0000	+19.880%	14	2,874	-43.667%
2026-05-12	21.6600	21.6600	17.0800	20.0200	-14.627%	104	2,874	-32.468%
2026-05-11	22.5100	23.4500	22.1100	23.4500	+9.222%	1,382	2,874	-42.345%
2026-05-08	19.3800	21.5800	19.3800	21.4700	+39.961%	95	1,505	-37.028%
2026-05-07	17.0200	17.8100	15.3400	15.3400	-4.125%	117	1,498	-11.864%
2026-05-06	13.1500	16.0000	13.1500	16.0000	+36.635%	307	1,470	-15.500%
2026-05-05	11.7300	11.7800	11.6000	11.7100	+18.283%	60	1,261	+15.457%
2026-05-01	9.0000	9.9400	9.0000	9.9000	+32.708%	105	1,263	+36.566%
2026-04-30	7.1000	7.4600	7.0600	7.4600	+0.947%	30	1,263	+81.233%
2026-04-29	7.1300	7.3900	7.0200	7.3900	+2.925%	162	1,263	+82.950%
2026-04-28	6.9600	7.1800	6.9600	7.1800	-10.585%	56	1,269	+88.301%
2026-04-27	8.1000	8.2400	7.8600	8.0300	-1.954%	160	1,272	+68.369%
2026-04-24	8.0900	8.2900	7.9400	8.1900	+40.240%	176	1,270	+65.079%
2026-04-17	5.4100	6.0000	5.4100	5.8400	+16.567%	211	1,277	+131.507%
2026-04-16	4.8500	5.0900	4.8500	5.0100	+29.793%	4	1,336	+169.860%
2026-04-15	3.8600	3.8600	3.8600	3.8600	+52.569%	2	1,338	+250.259%
2026-04-14	2.3900	2.5300	2.3900	2.5300	+40.556%	11	1,336	+434.387%
2026-04-13	1.8000	1.8000	1.8000	1.8000	+59.292%	1	1,334	+651.111%
2026-04-07	1.0300	1.1300	1.0000	1.1300	+16.495%	17	1,333	+1,096.460%
2026-03-31	0.9700	0.9700	0.9700	0.9700	-46.703%	1	1,328	+1,293.814%
2026-03-23	1.8200	1.8200	1.8200	1.8200	+9.639%	30	1,327	+642.857%
2026-03-20	1.6600	1.6600	1.6600	1.6600	-13.089%	10	1,357	+714.458%
2026-03-19	1.9100	1.9100	1.9100	1.9100	-6.373%	19	1,357	+607.853%
2026-03-18	2.0400	2.0400	2.0400	2.0400	-26.619%	1	1,357	+562.745%
2026-02-27	2.7800	2.7800	2.7800	2.7800	-9.150%	10	1,357	+386.331%
2026-02-26	2.9400	3.0600	2.9400	3.0600	+0.328%	358	1,362	+341.830%
2026-02-13	3.0500	3.0500	3.0500	3.0500	-37.755%	3	1,007	+343.279%
2026-01-30	4.9000	4.9000	4.9000	4.9000	-9.926%	1	1,007	+175.918%
2026-01-29	5.4400	5.4400	5.4400	5.4400	-15.000%	1	1,007	+148.529%
2026-01-28	6.5100	6.5100	6.4000	6.4000	+4.575%	2	1,006	+111.250%
2026-01-27	6.1000	6.1200	6.1000	6.1200	+36.303%	17	1,004	+120.915%
2026-01-21	4.3900	4.4900	4.3900	4.4900	-6.458%	2	1,018	+201.114%
2026-01-14	4.8000	4.8000	4.8000	4.8000	-14.286%	1	1,017	+181.667%
2026-01-08	5.6000	5.6000	5.6000	5.6000	-10.543%	1	1,018	+141.429%
2026-01-07	6.2600	6.2600	6.2600	6.2600	+9.632%	1	1,017	+115.974%
2026-01-06	5.7100	5.7100	5.7100	5.7100	+3.255%	1	1,018	+136.778%
2026-01-05	5.5300	5.5300	5.5300	5.5300	+8.431%	1	1,018	+144.485%
2025-12-31	5.1000	5.1000	5.1000	5.1000	-7.441%	1	1,018	+165.098%
2025-12-29	5.6400	5.6400	5.5100	5.5100	-4.836%	8	1,018	+145.372%
2025-12-23	5.6300	5.7900	5.6300	5.7900	+1.937%	2	1,019	+133.506%
2025-12-22	5.6800	5.6800	5.6600	5.6800	+3.273%	32	1,017	+138.028%
2025-12-19	5.5000	5.5000	5.5000	5.5000	-8.940%	1	1,017	+145.818%
2025-12-15	6.0400	6.0400	6.0400	6.0400	-6.790%	1	1,017	+123.841%
2025-12-12	7.2000	7.2000	6.4800	6.4800	-19.202%	3	1,017	+108.642%
2025-12-11	8.0200	8.0200	8.0200	8.0200	-8.760%	1	1,016	+68.579%
2025-12-10	8.7900	8.7900	8.7900	8.7900	+3.290%	4	1,016	+53.811%
2025-12-08	8.6200	8.6200	8.5000	8.5100	-2.184%	33	1,019	+58.872%
2025-12-05	8.7000	8.7000	8.7000	8.7000	+6.098%	1	1,018	+55.402%
2025-12-03	8.0500	8.2000	8.0500	8.2000	-2.381%	2	1,017	+64.878%
2025-12-02	8.4000	8.4000	8.4000	8.4000	+10.526%	2	1,018	+60.952%
2025-12-01	7.6000	7.6000	7.6000	7.6000	-2.439%	1	1,016	+77.895%
2025-11-26	7.7900	7.7900	7.7900	7.7900	-5.804%	1	1,015	+73.556%
2025-11-20	8.2700	8.2700	8.2700	8.2700	+11.757%	4	1,015	+63.482%
2025-11-18	7.7500	7.7500	7.4000	7.4000	-12.941%	4	1,015	+82.703%
2025-11-17	8.5000	8.5000	8.5000	8.5000	-0.235%	1	1,015	+59.059%
2025-11-14	8.5200	8.5200	8.5200	8.5200	-5.543%	2	1,015	+58.685%
2025-11-13	10.1000	10.1000	9.0200	9.0200	-16.327%	5	1,013	+49.889%
2025-11-12	10.7800	10.7800	10.7800	10.7800	+0.372%	1	1,011	+25.417%
2025-11-11	10.7400	10.7400	10.7400	10.7400	-4.703%	1	1,010	+25.885%
2025-11-10	10.2500	11.2700	10.2500	11.2700	+32.588%	16	1,010	+19.965%
2025-11-07	8.5000	8.5000	8.5000	8.5000	-10.808%	1	1,018	+59.059%
2025-11-06	9.5300	9.5300	9.5300	9.5300	-15.664%	1	1,017	+41.868%
2025-11-04	11.7000	11.8000	11.3000	11.3000	-14.717%	17	1,016	+19.646%
2025-11-03	13.9400	13.9400	13.2200	13.2500	+4.085%	4	1,002	+2.038%
2025-10-30	12.7300	12.7300	12.7300	12.7300	-9.071%	1	1,002	+6.206%
2025-10-29	13.8400	14.2000	13.2900	14.0000	+8.443%	2,024	1,001	-3.429%
2025-10-28	11.7200	12.9100	11.7200	12.9100	+32.139%	4	2,107	+4.725%
2025-10-27	9.7700	9.7700	9.7700	9.7700	+18.424%	4	2,106	+38.383%
2025-10-24	8.1500	8.2500	8.1500	8.2500	+16.690%	8	2,106	+63.879%
2025-10-23	6.9100	7.0700	6.9100	7.0700	+1.289%	2	2,114	+91.231%
2025-10-22	7.3000	7.3000	6.8000	6.9800	-9.468%	7	2,113	+93.696%
2025-10-21	7.5600	7.7200	7.5600	7.7100	+3.769%	11	2,106	+75.357%
2025-10-20	7.5600	8.1600	7.2800	7.4300	+8.467%	1,015	2,115	+81.965%
2025-10-17	7.1000	7.1000	6.8500	6.8500	-4.861%	19	1,116	+97.372%
2025-10-16	7.8500	7.8500	7.2000	7.2000	+11.111%	2	1,117	+87.778%
2025-10-14	6.6000	6.6000	6.4000	6.4800	-10.000%	3	1,119	+108.642%
2025-10-13	7.2000	7.2000	7.2000	7.2000	+8.597%	1	1,117	+87.778%
2025-10-10	7.0000	7.0000	6.6300	6.6300	-18.249%	6	1,116	+103.922%
2025-10-09	8.1000	8.1100	8.1000	8.1100	+13.268%	2	1,110	+66.708%
2025-10-07	7.6600	7.6600	6.9900	7.1600	-4.150%	6	1,107	+88.827%
2025-10-06	7.4700	7.4700	7.4700	7.4700	+7.328%	10	1,107	+80.991%
2025-10-02	7.0400	7.0400	6.9600	6.9600	+4.819%	10	1,117	+94.253%
2025-10-01	6.6400	6.6400	6.6400	6.6400	+11.037%	1	1,115	+103.614%
2025-09-30	5.8000	5.9800	5.8000	5.9800	+9.725%	2	1,115	+126.087%
2025-09-26	5.4500	5.4500	5.4500	5.4500	-6.518%	2	1,113	+148.073%
2025-09-25	5.7900	5.8800	5.7400	5.8300	-5.203%	1,000	1,111	+131.904%
2025-09-24	6.4000	6.4000	6.1500	6.1500	-2.226%	4	183	+119.837%
2025-09-22	6.2900	6.2900	6.2900	6.2900	+7.155%	25	183	+114.944%
2025-09-19	5.8200	5.8700	5.8200	5.8700	+5.766%	6	158	+130.324%
2025-09-18	5.5500	5.5500	5.5500	5.5500	+18.085%	1	159	+143.604%
2025-09-15	4.2500	4.7000	4.2500	4.7000	+13.253%	2	159	+187.660%
2025-09-12	4.1500	4.1500	4.1500	4.1500	-2.353%	1	160	+225.783%
2025-08-13	4.5000	4.5000	4.2500	4.2500	+2.410%	2	160	+218.118%
2025-08-12	4.1500	4.1500	4.1500	4.1500	-2.353%	1	159	+225.783%
2025-07-30	4.2500	4.2500	4.2500	4.2500	+8.974%	2	160	+218.118%
2025-07-17	3.9000	3.9000	3.9000	3.9000	+8.939%	3	160	+246.667%
2025-07-03	3.5800	3.5800	3.5800	3.5800	+2.874%	5	163	+277.654%
2025-06-30	3.4700	3.4800	3.4700	3.4800	+16.000%	2	163	+288.506%
2025-06-26	3.0000	3.0000	3.0000	3.0000	+17.188%	3	163	+350.667%
2025-06-16	2.5600	2.5600	2.5600	2.5600	-5.882%	1	166	+428.125%
2025-06-06	3.0400	3.0400	2.7200	2.7200	+6.667%	4	166	+397.059%
2025-05-30	2.5500	2.5500	2.5500	2.5500	-7.273%	2	166	+430.196%
2025-05-28	2.7700	2.7700	2.7500	2.7500	+19.048%	2	166	+391.636%
2025-05-23	2.3700	2.3700	2.3100	2.3100	-24.510%	8	165	+485.281%
2025-05-15	3.0300	3.0600	3.0300	3.0600	+1.325%	8	165	+341.830%
2025-05-14	3.0300	3.1200	2.9800	3.0200	+15.267%	64	165	+347.682%
2025-05-13	2.2900	2.6200	2.2800	2.6200	+18.018%	39	222	+416.031%
2025-05-12	1.9800	3.2900	1.9800	2.2200	+25.424%	54	251	+509.009%
2025-05-09	1.9500	1.9500	1.7700	1.7700	+7.273%	10	297	+663.842%
2025-05-01	1.6400	1.6500	1.6200	1.6500	+15.385%	5	299	+719.394%
2025-04-30	1.2600	1.4300	1.2600	1.4300	+5.147%	8	304	+845.455%
2025-04-29	1.3400	1.4800	1.3400	1.3600	-2.857%	112	312	+894.118%
2025-04-28	1.3500	1.4000	1.3500	1.4000	+7.692%	6	394	+865.714%
2025-04-25	1.3300	1.3300	1.3000	1.3000	+18.182%	8	393	+940.000%
2025-04-15	1.1800	1.1800	1.1000	1.1000	+8.911%	2	391	+1,129.091%
2025-04-14	1.0100	1.0100	1.0100	1.0100	-33.987%	4	391	+1,238.614%
2025-04-11	1.0800	1.5300	1.0100	1.5300	+15.038%	104	391	+783.660%
2025-04-10	1.3300	1.3300	1.3300	1.3300	-37.264%	2	340	+916.541%
2025-04-09	1.9700	2.1200	1.9700	2.1200	+231.250%	2	340	+537.736%
2025-04-04	0.7900	5.0700	0.6400	0.6400	-42.857%	176	339	+2,012.500%
2025-04-03	1.1200	1.1200	1.1200	1.1200	+19.149%	2	251	+1,107.143%
2025-04-02	0.9400	0.9400	0.9400	0.9400	-2.083%	2	253	+1,338.298%
2025-04-01	0.9400	1.0000	0.9400	0.9600	+5.495%	7	253	+1,308.333%
2025-03-31	0.8600	0.9100	0.8500	0.9100	-13.333%	6	260	+1,385.714%
2025-03-28	1.0700	1.0700	1.0500	1.0500	-13.934%	12	266	+1,187.619%
2025-03-27	1.1900	1.2200	1.1900	1.2200	0.000%	4	272	+1,008.197%
2025-03-21	1.5300	1.5300	0.7700	1.2200	-39.901%	234	276	+1,008.197%
2025-03-04	1.8400	2.0300	1.8400	2.0300	+3.571%	62	168	+566.010%
2025-02-28	2.1500	2.1500	1.9600	1.9600	-10.909%	8	106	+589.796%
2025-02-27	2.1900	2.2000	2.1900	2.2000	-8.333%	10	104	+514.545%
2025-02-26	2.5000	2.7000	2.4000	2.4000	-2.041%	8	99	+463.333%
2025-02-25	2.4000	2.4500	2.4000	2.4500	-19.142%	2	92	+451.837%
2025-02-24	2.9700	3.0300	2.9700	3.0300	-33.553%	2	90	+346.205%
2025-02-14	4.5600	4.5600	4.5600	4.5600	+6.047%	2	88	+196.491%
2025-02-13	4.0300	4.3000	4.0300	4.3000	+16.216%	3	87	+214.419%
2025-02-12	3.7000	3.7000	3.7000	3.7000	-9.756%	1	87	+265.405%
2025-02-10	3.9800	4.1000	3.9800	4.1000	+4.326%	8	87	+229.756%
2025-02-06	3.9300	3.9300	3.9000	3.9300	+3.421%	3	87	+244.020%
2025-02-05	3.7300	3.8000	3.7300	3.8000	+1.877%	3	85	+255.789%
2025-02-04	3.9100	3.9200	3.7300	3.7300	+14.769%	12	83	+262.466%
2025-02-03	3.6000	3.6000	3.2500	3.2500	-23.529%	3	77	+316.000%
2025-01-31	3.9100	4.2500	3.9100	4.2500	+7.053%	4	75	+218.118%
2025-01-30	3.8800	3.9700	3.8800	3.9700	+0.253%	2	72	+240.554%
2025-01-28	3.3200	3.9600	3.3200	3.9600	+10.615%	31	72	+241.414%
2025-01-27	5.6500	5.6500	3.5000	3.5800	-24.790%	5	56	+277.654%
2025-01-24	4.6800	4.7600	4.6800	4.7600	-9.677%	4	51	+184.034%
2025-01-22	3.5500	5.2700	3.5500	5.2700	+31.095%	5	51	+156.546%
2025-01-21	4.0200	4.0200	4.0200	4.0200	-4.513%	1	51	+236.318%
2025-01-17	4.0100	4.2100	4.0100	4.2100	+16.944%	14	48	+221.140%
2025-01-16	22.4600	22.4600	3.6000	3.6000	-2.703%	2	48	+275.556%
2025-01-15	3.5000	3.7000	3.5000	3.7000	+24.161%	2	47	+265.405%
2025-01-13	2.9800	2.9800	2.9800	2.9800	-14.857%	3	46	+353.691%
2025-01-10	3.2900	3.5000	3.2900	3.5000	-14.634%	6	44	+286.286%
2025-01-07	4.5000	4.5000	4.0000	4.1000	+2.500%	14	41	+229.756%
2025-01-03	4.0000	4.0000	4.0000	4.0000	+14.286%	2	46	+238.000%
2025-01-02	3.9400	4.0000	3.5000	3.5000	-14.634%	19	46	+286.286%
2024-12-30	3.9500	4.3000	3.9000	4.1000	-14.761%	8	31	+229.756%
2024-12-27	4.8100	4.8100	4.8100	4.8100	-9.245%	2	27	+181.081%
2024-12-24	5.3000	5.3000	5.3000	5.3000	+7.287%	1	26	+155.094%
2024-12-23	4.8500	5.2000	4.6000	4.9400	-4.078%	4	26	+173.684%
2024-12-20	5.2000	5.3500	5.1400	5.1500	-0.579%	10	24	+162.524%
2024-12-19	5.5500	5.7200	5.0000	5.1800	-9.599%	28	22	+161.004%
2024-12-18	5.7300	5.7300	5.7300	5.7300	-19.522%	1	18	+135.951%
2024-12-17	7.0400	7.1200	7.0400	7.1200	-5.067%	2	18	+89.888%
2024-12-16	6.6900	7.5000	6.6900	7.5000	0.000%	18	17	+80.267%