Dark

QQQ20261218C825
QQQ Dec 18 2026 825.00 Call (QQQ261218C00825000)
option OPRA

EOD

Aug 6, 2026

7.59-24.628%(-2.48)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.4200	8.7300	7.5900	7.5900	-24.628%	80	4,583	0.000%
2026-08-05	13.0400	13.8000	10.0700	10.0700	-17.997%	262	4,643	-24.628%
2026-08-04	6.6700	12.4700	6.6700	12.2800	+126.151%	1,596	4,505	-38.192%
2026-08-03	4.4000	5.4400	4.3600	5.4300	+27.465%	155	3,632	+39.779%
2026-07-31	4.1600	4.2600	3.7200	4.2600	+11.811%	106	3,622	+78.169%
2026-07-30	4.0000	4.0000	3.7700	3.8100	+63.519%	27	3,605	+99.213%
2026-07-29	3.1800	3.3500	2.2300	2.3300	-30.655%	163	3,609	+225.751%
2026-07-28	3.4600	3.6300	3.3600	3.3600	-18.248%	134	3,590	+125.893%
2026-07-27	4.9700	4.9700	4.0100	4.1100	-14.017%	63	3,591	+84.672%
2026-07-24	5.1500	5.3300	4.7800	4.7800	-18.569%	115	3,580	+58.787%
2026-07-23	6.0300	6.2100	5.8000	5.8700	-28.327%	232	3,542	+29.302%
2026-07-22	8.1900	8.1900	8.1900	8.1900	-4.322%	12	3,329	-7.326%
2026-07-21	8.6600	8.7400	8.5600	8.5600	+20.563%	10	3,343	-11.332%
2026-07-20	7.9600	7.9600	7.1000	7.1000	-11.361%	22	3,342	+6.901%
2026-07-17	7.0600	8.0500	6.3000	8.0100	-11.099%	101	3,327	-5.243%
2026-07-16	9.5400	10.0800	8.5100	9.0100	-28.943%	121	3,328	-15.760%
2026-07-14	12.6800	12.6800	12.6800	12.6800	+16.330%	43	3,315	-40.142%
2026-07-13	11.2000	11.3000	10.7000	10.9000	-24.411%	44	3,272	-30.367%
2026-07-10	13.9700	14.5600	13.9700	14.4200	-4.250%	266	3,280	-47.365%
2026-07-09	13.8800	15.0600	13.8800	15.0600	+26.025%	166	3,264	-49.602%
2026-07-08	11.7700	11.9500	11.5100	11.9500	-6.348%	26	3,105	-36.485%
2026-07-07	13.0700	13.0700	11.9600	12.7600	-15.608%	13	3,118	-40.517%
2026-07-06	15.7200	16.2800	15.0900	15.1200	+12.668%	98	3,111	-49.802%
2026-07-02	14.4800	14.5600	13.4200	13.4200	-21.429%	22	3,040	-43.443%
2026-07-01	17.5400	17.8200	16.8000	17.0800	-16.886%	232	3,040	-55.562%
2026-06-30	18.4300	20.5500	18.4300	20.5500	+21.742%	29	2,947	-63.066%
2026-06-29	13.4200	16.8800	13.4200	16.8800	+17.549%	44	2,940	-55.036%
2026-06-26	14.5200	15.8300	14.3600	14.3600	-11.631%	332	2,899	-47.145%
2026-06-25	19.0800	19.0800	15.0200	16.2500	-12.587%	430	2,747	-53.292%
2026-06-24	17.2100	18.5900	15.1500	18.5900	+5.266%	365	2,708	-59.172%
2026-06-23	17.8200	19.6500	17.5500	17.6600	-25.328%	97	2,605	-57.022%
2026-06-22	25.0300	25.0300	22.9800	23.6500	-3.509%	31	2,613	-67.907%
2026-06-18	23.4000	24.5100	22.2500	24.5100	+21.217%	40	2,598	-69.033%
2026-06-17	22.0400	22.2900	20.2200	20.2200	-3.714%	39	2,598	-62.463%
2026-06-16	24.7100	24.9500	21.0000	21.0000	-16.567%	83	2,598	-63.857%
2026-06-15	24.0900	25.5200	23.7000	25.1700	+34.527%	201	2,562	-69.845%
2026-06-12	16.5000	19.6400	16.5000	18.7100	+2.577%	29	2,562	-59.433%
2026-06-11	13.9000	18.2400	13.9000	18.2400	+35.513%	69	2,562	-58.388%
2026-06-10	13.8000	13.8800	13.4600	13.4600	-5.874%	58	2,559	-43.611%
2026-06-09	17.9000	17.9000	11.3200	14.3000	-18.379%	110	2,616	-46.923%
2026-06-08	16.8000	17.5200	15.5700	17.5200	+25.143%	4	2,598	-56.678%
2026-06-05	19.8800	20.0900	14.0000	14.0000	-41.251%	1,414	2,599	-45.786%
2026-06-04	21.7900	23.8300	21.7900	23.8300	-7.814%	56	1,617	-68.149%
2026-06-03	25.6200	26.5300	25.3400	25.8500	-1.748%	171	1,574	-70.638%
2026-06-02	24.6400	26.3100	24.6400	26.3100	+5.578%	53	1,421	-71.152%
2026-06-01	25.1800	25.1800	24.9200	24.9200	+13.221%	11	1,283	-69.543%
2026-05-29	23.0200	23.6000	21.9400	22.0100	+2.325%	352	1,276	-65.516%
2026-05-28	21.5100	21.5100	21.5100	21.5100	+9.913%	1	1,094	-64.714%
2026-05-27	20.4200	20.4200	19.4000	19.5700	+0.102%	37	1,094	-61.216%
2026-05-26	17.9300	20.1000	17.9300	19.5500	+25.562%	281	1,058	-61.176%
2026-05-22	15.7600	15.7600	15.5700	15.5700	+12.338%	26	820	-51.252%
2026-05-21	12.9400	13.8600	12.1900	13.8600	+1.687%	439	796	-45.238%
2026-05-20	13.8500	14.1500	13.1800	13.6300	+18.316%	255	796	-44.314%
2026-05-19	10.3100	12.1000	10.0000	11.5200	+0.174%	296	541	-34.115%
2026-05-18	11.9700	12.1400	10.8700	11.5000	-25.325%	227	541	-34.000%
2026-05-15	14.1500	16.0900	14.1500	15.4000	-15.939%	142	541	-50.714%
2026-05-14	17.6800	19.5800	17.6800	18.3200	+12.186%	415	532	-58.570%
2026-05-13	14.7900	16.5700	14.7900	16.3300	+38.979%	236	429	-53.521%
2026-05-12	13.3900	13.3900	10.5400	11.7500	-24.242%	106	429	-35.404%
2026-05-11	14.8800	15.5700	14.8800	15.5100	+8.995%	69	429	-51.064%
2026-05-08	11.6600	14.2900	11.6600	14.2300	+49.632%	286	424	-46.662%
2026-05-07	11.0000	11.0700	9.3300	9.5100	-0.627%	86	303	-20.189%
2026-05-06	7.9000	9.5700	7.9000	9.5700	+39.912%	16	302	-20.690%
2026-05-05	6.7000	6.9000	6.7000	6.8400	+30.038%	64	302	+10.965%
2026-05-04	5.2200	5.3500	5.2000	5.2600	-7.881%	104	309	+44.297%
2026-05-01	5.5500	5.7800	5.5500	5.7100	+18.711%	7	300	+32.925%
2026-04-30	4.3200	4.8100	4.3200	4.8100	+15.904%	40	300	+57.796%
2026-04-29	4.1700	4.1700	4.1500	4.1500	+4.798%	8	320	+82.892%
2026-04-28	4.0300	4.0300	3.9300	3.9600	-16.981%	72	314	+91.667%
2026-04-27	4.8700	4.8700	4.7700	4.7700	0.000%	11	345	+59.119%
2026-04-24	4.1500	4.7700	4.1500	4.7700	+34.366%	16	355	+59.119%
2026-04-23	3.7800	3.7800	3.5500	3.5500	-5.836%	10	358	+113.803%
2026-04-22	3.7900	3.7900	3.7700	3.7700	+10.882%	20	351	+101.326%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-1.449%	70	321	+123.235%
2026-04-17	3.4400	3.5000	3.4400	3.4500	+18.557%	3	321	+120.000%
2026-04-16	2.9100	2.9100	2.9100	2.9100	+18.776%	1	322	+160.825%
2026-04-15	2.1300	2.4500	2.1300	2.4500	+59.091%	252	322	+209.796%
2026-04-14	1.4800	1.5600	1.4800	1.5400	+45.283%	23	353	+392.857%
2026-04-10	1.0600	1.0600	1.0600	1.0600	+10.417%	45	351	+616.038%
2026-04-09	1.0000	1.0000	0.9600	0.9600	+1.053%	55	351	+690.625%
2026-04-08	0.9500	0.9500	0.9500	0.9500	+43.939%	1	364	+698.947%
2026-04-07	0.6300	0.6600	0.6300	0.6600	+3.125%	2	363	+1,050.000%
2026-04-02	0.6400	0.6400	0.6400	0.6400	-1.538%	1	363	+1,085.938%
2026-03-31	0.6500	0.6500	0.6500	0.6500	+30.000%	1	363	+1,067.692%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+2.041%	1	363	+1,418.000%
2026-03-27	0.4900	0.4900	0.4900	0.4900	-26.866%	1	363	+1,448.980%
2026-03-26	0.6700	0.6700	0.6700	0.6700	-22.989%	20	363	+1,032.836%
2026-03-25	0.8700	0.8700	0.8700	0.8700	+6.098%	10	373	+772.414%
2026-03-24	0.8200	0.8200	0.8200	0.8200	-13.684%	5	366	+825.610%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-9.524%	4	361	+698.947%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-13.223%	1	357	+622.857%
2026-03-18	1.2100	1.2100	1.2100	1.2100	-21.429%	2	359	+527.273%
2026-03-09	1.5400	1.5400	1.5400	1.5400	+1.316%	4	357	+392.857%
2026-03-06	1.6100	1.6100	1.5200	1.5200	+2.703%	2	357	+399.342%
2026-03-04	1.4800	1.4800	1.4800	1.4800	-21.693%	100	358	+412.838%
2026-02-20	1.8900	1.8900	1.8900	1.8900	-1.047%	4	358	+301.587%
2026-02-18	1.9100	1.9100	1.9100	1.9100	+1.596%	2	358	+297.382%
2026-02-13	1.8800	1.8800	1.8800	1.8800	+3.867%	80	362	+303.723%
2026-02-12	1.9800	1.9800	1.8000	1.8100	-8.586%	60	362	+319.337%
2026-02-11	1.9800	1.9800	1.9800	1.9800	-8.756%	20	322	+283.333%
2026-02-06	2.1800	2.1800	2.1700	2.1700	+17.297%	6	302	+249.770%
2026-02-05	1.9000	1.9000	1.8500	1.8500	-10.194%	3	308	+310.270%
2026-02-04	2.1600	2.3000	2.0600	2.0600	-20.155%	6	309	+268.447%
2026-02-03	2.5400	2.5800	2.5400	2.5800	-14.000%	66	311	+194.186%
2026-01-30	2.9500	3.0000	2.9500	3.0000	-24.051%	30	341	+153.000%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+7.337%	1	331	+92.152%
2026-01-27	3.5100	3.7000	3.5100	3.6800	+30.035%	67	330	+106.250%
2026-01-21	2.6600	2.8300	2.6600	2.8300	+13.200%	2	290	+168.198%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-33.155%	1	288	+203.600%
2026-01-06	3.7400	3.7400	3.7400	3.7400	+10.324%	1	289	+102.941%
2025-12-30	3.5000	3.5000	3.3900	3.3900	-2.865%	3	288	+123.894%
2025-12-29	3.5500	3.5500	3.4800	3.4900	-0.852%	5	287	+117.479%
2025-12-22	3.5300	3.5300	3.5200	3.5200	+8.978%	2	287	+115.625%
2025-12-18	3.2300	3.2300	3.2300	3.2300	+12.544%	2	285	+134.985%
2025-12-17	3.0300	3.0300	2.8700	2.8700	-16.082%	4	285	+164.460%
2025-12-16	3.4200	3.4200	3.4200	3.4200	-40.105%	4	283	+121.930%
2025-12-09	5.7100	5.7100	5.7100	5.7100	+19.207%	1	283	+32.925%
2025-12-01	4.7900	4.7900	4.7900	4.7900	-4.200%	2	282	+58.455%
2025-11-28	5.0000	5.0000	5.0000	5.0000	+1.215%	1	280	+51.800%
2025-11-25	4.9400	4.9400	4.9400	4.9400	+20.488%	223	280	+53.644%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-20.696%	1	225	+85.122%
2025-11-19	5.1700	5.1700	5.1700	5.1700	+10.000%	39	224	+46.809%
2025-11-18	4.9500	4.9500	4.7000	4.7000	-15.771%	4	185	+61.489%
2025-11-17	5.7100	5.7100	5.2900	5.5800	-39.282%	55	183	+36.022%
2025-11-03	9.1900	9.1900	9.1900	9.1900	+6.860%	1	130	-17.410%
2025-10-28	7.7500	8.6000	7.7500	8.6000	+61.049%	125	130	-11.744%
2025-10-09	5.3400	5.3400	5.3400	5.3400	+13.617%	1	6	+42.135%
2025-10-06	4.7000	4.7000	4.7000	4.7000	+2.174%	1	6	+61.489%
2025-10-03	4.5300	4.6000	4.5300	4.6000	+4.784%	2	6	+65.000%
2025-10-02	4.5300	4.5300	4.3900	4.3900	+57.914%	3	4	+72.893%
2025-08-14	2.7800	2.7800	2.7800	2.7800	0.000%	1	1	+173.022%