Dark

QQQ20261218C830
QQQ Dec 18 2026 830.00 Call (QQQ261218C00830000)
option OPRA

EOD

Aug 6, 2026

7.01-24.624%(-2.29)1,249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.7700	8.1200	7.0100	7.0100	-24.624%	1,249	4,085	0.000%
2026-08-05	12.0500	12.3000	9.0400	9.3000	-17.917%	199	3,116	-24.624%
2026-08-04	6.2400	11.5700	6.2400	11.3300	+129.817%	276	3,055	-38.129%
2026-08-03	3.8100	4.9300	3.8100	4.9300	+28.052%	193	2,963	+42.191%
2026-07-31	4.1500	4.1500	3.4000	3.8500	+0.785%	158	2,877	+82.078%
2026-07-30	3.2400	3.8200	3.2400	3.8200	+73.636%	15	2,851	+83.508%
2026-07-29	2.4700	2.6500	2.0500	2.2000	-27.869%	14	2,840	+218.636%
2026-07-28	3.0300	3.1800	3.0200	3.0500	-17.790%	123	2,842	+129.836%
2026-07-27	3.6700	3.7100	3.5300	3.7100	-13.921%	11	2,750	+88.949%
2026-07-24	4.5000	4.9000	4.2800	4.3100	-15.820%	181	2,751	+62.645%
2026-07-23	5.8500	5.9500	5.1200	5.1200	-31.551%	5	2,684	+36.914%
2026-07-22	7.4600	7.7400	7.4600	7.4800	-3.856%	67	2,683	-6.283%
2026-07-21	7.1700	7.9400	7.0500	7.7800	+26.504%	56	2,662	-9.897%
2026-07-20	6.9100	6.9100	6.1500	6.1500	-6.107%	20	2,671	+13.984%
2026-07-17	6.5000	7.3200	6.5000	6.5500	-16.984%	115	2,668	+7.023%
2026-07-16	9.0000	9.0000	7.8100	7.8900	-21.881%	88	2,613	-11.153%
2026-07-15	11.6200	11.6200	9.5300	10.1000	-14.479%	45	2,546	-30.594%
2026-07-14	11.0300	11.8100	10.3900	11.8100	+18.100%	68	2,514	-40.644%
2026-07-13	10.3100	11.0700	10.0000	10.0000	-25.317%	87	2,473	-29.900%
2026-07-10	12.8800	13.3900	12.7600	13.3900	-4.357%	60	2,418	-47.647%
2026-07-09	13.1100	14.0000	12.0700	14.0000	+29.630%	97	2,396	-49.929%
2026-07-08	10.4000	10.8000	10.2000	10.8000	+0.559%	87	2,381	-35.093%
2026-07-07	11.2100	11.8000	10.6000	10.7400	-24.099%	31	2,356	-34.730%
2026-07-06	14.3000	15.0200	14.1500	14.1500	+15.322%	123	2,337	-50.459%
2026-07-02	16.2000	16.2000	12.2700	12.2700	-25.229%	10	2,265	-42.869%
2026-07-01	16.3000	17.0400	16.3000	16.4100	-14.353%	164	2,265	-57.282%
2026-06-30	17.6900	19.6600	17.6900	19.1600	+19.154%	354	2,340	-63.413%
2026-06-29	16.0800	16.0800	16.0800	16.0800	+20.359%	1	2,153	-56.405%
2026-06-26	13.6000	14.8100	13.2600	13.3600	-12.623%	182	2,153	-47.530%
2026-06-25	15.9600	16.3100	14.0500	15.2900	+6.848%	185	2,098	-54.153%
2026-06-24	16.7400	16.7400	14.3100	14.3100	-15.024%	49	2,160	-51.013%
2026-06-23	17.5800	18.4800	16.5000	16.8400	-21.892%	168	2,187	-58.373%
2026-06-22	24.0800	24.5500	21.5600	21.5600	-7.388%	33	2,196	-67.486%
2026-06-18	21.9700	23.9000	21.9700	23.2800	+30.713%	124	2,076	-69.888%
2026-06-17	20.8800	20.9400	17.8100	17.8100	-13.711%	16	2,076	-60.640%
2026-06-16	22.4000	22.4000	20.6100	20.6400	-12.838%	80	2,076	-66.037%
2026-06-15	22.6600	23.9200	22.1700	23.6800	+35.858%	343	2,129	-70.397%
2026-06-12	15.9500	18.1600	15.9500	17.4300	+36.278%	20	2,129	-59.782%
2026-06-11	13.5400	13.5400	12.7900	12.7900	+5.615%	78	2,129	-45.192%
2026-06-10	12.7800	14.4800	12.1100	12.1100	-4.495%	6	2,192	-42.114%
2026-06-09	16.7500	16.7500	12.5700	12.6800	-13.800%	8	2,188	-44.716%
2026-06-08	14.7100	14.7100	14.7100	14.7100	+14.832%	1	2,190	-52.345%
2026-06-05	18.6900	18.7900	12.8100	12.8100	-43.067%	36	2,190	-45.277%
2026-06-04	20.4700	23.6100	20.4700	22.5000	-6.406%	195	2,191	-68.844%
2026-06-03	25.9000	25.9000	23.8900	24.0400	-1.475%	274	2,041	-70.840%
2026-06-02	21.9300	24.4000	21.9300	24.4000	+3.434%	26	1,876	-71.270%
2026-06-01	20.8300	23.8200	20.8300	23.5900	+15.581%	120	1,842	-70.284%
2026-05-29	21.3700	22.6000	20.4100	20.4100	-0.439%	261	1,741	-65.654%
2026-05-28	17.4500	20.5000	17.4500	20.5000	+11.778%	37	1,589	-65.805%
2026-05-27	19.3600	19.3600	17.5000	18.3400	-0.488%	113	1,574	-61.778%
2026-05-26	16.6400	19.2300	16.6400	18.4300	+27.279%	15	1,532	-61.964%
2026-05-22	14.3300	15.1000	14.0700	14.4800	+12.161%	25	1,529	-51.588%
2026-05-21	12.2600	13.0100	11.3000	12.9100	+2.460%	176	1,527	-45.701%
2026-05-20	12.9000	13.1600	12.2200	12.6000	+21.504%	254	1,527	-44.365%
2026-05-19	10.2400	11.1600	9.2200	10.3700	-3.535%	353	1,505	-32.401%
2026-05-18	11.1300	11.3100	10.0100	10.7500	-25.606%	225	1,505	-34.791%
2026-05-15	14.2000	15.0700	14.1100	14.4500	-16.619%	130	1,505	-51.488%
2026-05-14	16.5100	18.3800	16.5100	17.3300	+14.163%	201	1,504	-59.550%
2026-05-13	13.5600	15.4300	13.5600	15.1800	+44.709%	1,252	577	-53.821%
2026-05-12	12.4300	12.5100	10.3100	10.4900	-28.298%	106	577	-33.174%
2026-05-11	13.8900	14.6300	13.8900	14.6300	+10.332%	147	577	-52.085%
2026-05-08	9.8100	13.4100	9.8100	13.2600	+52.589%	462	626	-47.134%
2026-05-07	9.5000	10.5500	8.5600	8.6900	-10.320%	248	436	-19.333%
2026-05-06	7.7100	9.6900	7.7100	9.6900	+51.170%	44	546	-27.657%
2026-05-05	5.6700	6.4700	5.6700	6.4100	+33.264%	84	565	+9.360%
2026-05-04	5.3100	5.3100	4.7600	4.8100	-9.925%	98	562	+45.738%
2026-05-01	5.1700	5.3400	5.1700	5.3400	+19.196%	14	565	+31.273%
2026-04-30	3.8600	4.4800	3.8600	4.4800	+21.409%	17	565	+56.473%
2026-04-28	4.0200	4.0200	3.6900	3.6900	-17.450%	6	570	+89.973%
2026-04-27	4.4700	4.4700	4.4700	4.4700	+1.361%	1	568	+56.823%
2026-04-24	4.4000	4.4100	4.4000	4.4100	+36.957%	3	568	+58.957%
2026-04-22	3.2200	3.2200	3.2200	3.2200	+15.000%	5	565	+117.702%
2026-04-21	3.2100	3.2100	2.7900	2.8000	-7.285%	10	555	+150.357%
2026-04-20	3.0100	3.0200	3.0100	3.0200	-5.031%	2	555	+132.119%
2026-04-17	2.9200	3.1900	2.9000	3.1800	+18.216%	194	556	+120.440%
2026-04-16	2.3400	2.7800	2.3400	2.6900	+22.273%	9	376	+160.595%
2026-04-15	2.0100	2.2000	2.0100	2.2000	+134.043%	49	384	+218.636%
2026-04-13	0.9400	0.9400	0.9400	0.9400	+2.174%	40	355	+645.745%
2026-04-10	0.9100	0.9200	0.9100	0.9200	0.000%	11	315	+661.957%
2026-04-09	0.8100	0.9200	0.8100	0.9200	+10.843%	12	305	+661.957%
2026-04-08	0.8300	0.8300	0.8300	0.8300	+50.909%	38	316	+744.578%
2026-04-07	0.5500	0.5500	0.5500	0.5500	-9.836%	5	278	+1,174.545%
2026-04-06	0.6100	0.6100	0.6100	0.6100	0.000%	1	278	+1,049.180%
2026-04-01	0.6100	0.6100	0.6100	0.6100	+27.083%	1	278	+1,049.180%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-47.826%	5	278	+1,360.417%
2026-03-23	0.9200	0.9200	0.9200	0.9200	-48.315%	1	273	+661.957%
2026-02-18	1.7800	1.7800	1.7800	1.7800	+25.352%	140	284	+293.820%
2026-02-17	1.4800	1.4800	1.4200	1.4200	-16.959%	46	312	+393.662%
2026-02-12	1.7100	1.7100	1.7100	1.7100	-18.571%	2	272	+309.942%
2026-02-09	1.9900	2.1000	1.9700	2.1000	+18.644%	62	274	+233.810%
2026-02-05	1.7700	1.7700	1.7700	1.7700	-19.910%	41	214	+296.045%
2026-02-04	2.2100	2.2100	2.2100	2.2100	-5.150%	1	202	+217.195%
2026-02-03	2.3300	2.3300	2.3300	2.3300	-22.333%	20	202	+200.858%
2026-02-02	2.9400	3.0000	2.9400	3.0000	-17.808%	12	208	+133.667%
2026-01-28	3.7400	3.7400	3.6500	3.6500	+7.353%	7	197	+92.055%
2026-01-27	3.4000	3.4000	3.4000	3.4000	+35.458%	20	197	+106.176%
2026-01-20	2.5100	2.5100	2.5100	2.5100	-15.772%	1	177	+179.283%
2026-01-16	2.9800	2.9800	2.9800	2.9800	+6.810%	9	171	+135.235%
2026-01-14	2.8100	2.8100	2.7900	2.7900	-20.963%	59	171	+151.254%
2026-01-12	3.5300	3.5300	3.5300	3.5300	+31.227%	1	198	+98.584%
2026-01-02	2.6900	2.6900	2.6900	2.6900	-9.122%	1	197	+160.595%
2025-12-31	2.9600	2.9600	2.9600	2.9600	-1.661%	1	198	+136.824%
2025-12-30	3.0100	3.0100	3.0100	3.0100	+13.585%	1	198	+132.890%
2025-12-17	2.6500	2.6500	2.6500	2.6500	-16.667%	3	198	+164.528%
2025-12-16	3.1800	3.1800	3.1800	3.1800	-7.558%	100	195	+120.440%
2025-12-15	3.8000	3.8000	3.4400	3.4400	-26.809%	2	102	+103.779%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	101	+49.149%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-1.961%	1	102	+40.200%
2025-12-04	5.2500	5.2500	5.1000	5.1000	+13.586%	2	101	+37.451%
2025-12-01	4.4900	4.4900	4.4900	4.4900	-14.313%	1	100	+56.125%
2025-11-20	5.3000	5.3000	5.2400	5.2400	-13.674%	5	99	+33.779%
2025-11-14	6.0700	6.0700	6.0700	6.0700	-0.492%	30	94	+15.486%
2025-11-13	6.2500	6.2500	6.0900	6.1000	-11.722%	30	64	+14.918%
2025-11-11	6.9100	6.9100	6.9100	6.9100	-0.145%	1	34	+1.447%
2025-11-10	6.9200	6.9200	6.9200	6.9200	+35.686%	1	34	+1.301%
2025-11-07	5.5300	5.5300	5.0000	5.1000	-27.143%	7	34	+37.451%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+0.430%	1	30	+0.143%
2025-11-04	7.8700	7.8700	6.9700	6.9700	-13.524%	2	29	+0.574%
2025-10-30	8.0600	8.0600	8.0600	8.0600	+16.981%	1	28	-13.027%
2025-10-27	6.8900	6.8900	6.8900	6.8900	+36.436%	1	27	+1.742%
2025-10-09	5.0500	5.0500	5.0500	5.0500	+102.000%	1	27	+38.812%
2025-07-30	2.5000	2.5000	2.5000	2.5000	-3.101%	1	27	+180.400%
2025-07-28	2.5800	2.5800	2.5800	2.5800	+9.322%	1	27	+171.705%
2025-07-22	2.3600	2.3600	2.3600	2.3600	-1.667%	21	26	+197.034%
2025-07-17	2.4000	2.4000	2.4000	2.4000	+6.667%	5	26	+192.083%
2025-07-16	2.2500	2.2500	2.2500	2.2500	-9.274%	21	31	+211.556%
2025-07-15	2.4800	2.4800	2.4800	2.4800	+6.438%	5	10	+182.661%
2025-07-09	2.3300	2.3300	2.3300	2.3300	0.000%	5	5	+200.858%