Dark

QQQ20261218C840
QQQ Dec 18 2026 840.00 Call (QQQ261218C00840000)
option OPRA

EOD

Aug 6, 2026

5.80-23.077%(-1.74)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.3400	6.8200	5.8000	5.8000	-23.077%	171	5,480	0.000%
2026-08-05	10.3100	10.5000	7.5000	7.5400	-22.904%	377	5,544	-23.077%
2026-08-04	5.7200	9.9400	5.7200	9.7800	+137.956%	271	5,440	-40.695%
2026-08-03	3.1400	4.1100	3.0100	4.1100	+35.644%	233	5,440	+41.119%
2026-07-31	3.0300	3.0300	3.0300	3.0300	+7.067%	34	5,403	+91.419%
2026-07-30	2.2400	2.8300	2.2400	2.8300	+58.101%	28	5,369	+104.947%
2026-07-29	2.3600	2.4300	1.7100	1.7900	-29.249%	368	5,395	+224.022%
2026-07-28	2.5700	2.6700	2.5100	2.5300	-16.776%	127	5,231	+129.249%
2026-07-27	3.7300	3.7300	2.9000	3.0400	-24.000%	74	5,228	+90.789%
2026-07-24	4.1500	4.1500	3.6100	4.0000	-10.112%	64	5,269	+45.000%
2026-07-23	4.8300	4.9700	4.4100	4.4500	-26.325%	3,831	5,286	+30.337%
2026-07-22	6.4500	6.4500	6.0400	6.0400	-6.211%	301	5,283	-3.974%
2026-07-21	6.0700	6.5200	6.0700	6.4400	+31.967%	236	5,389	-9.938%
2026-07-20	5.1300	5.6100	4.8800	4.8800	-11.111%	401	5,223	+18.852%
2026-07-17	5.4000	6.2300	5.3400	5.4900	-16.565%	51	5,332	+5.647%
2026-07-16	7.1700	7.4700	6.5800	6.5800	-25.312%	511	5,327	-11.854%
2026-07-15	9.8000	9.8000	7.9900	8.8100	-10.194%	1,434	5,024	-34.166%
2026-07-14	9.5400	9.9700	8.7400	9.8100	+16.925%	220	4,395	-40.877%
2026-07-13	9.3800	9.3800	8.3100	8.3900	-26.404%	632	4,245	-30.870%
2026-07-10	11.2300	11.4300	10.9500	11.4000	+1.695%	72	4,139	-49.123%
2026-07-09	10.8700	11.9000	10.8700	11.2100	+24.417%	191	4,128	-48.260%
2026-07-08	8.9000	9.1300	8.2800	9.0100	-1.852%	46	4,123	-35.627%
2026-07-07	10.2000	10.2300	9.1800	9.1800	-24.382%	19	4,127	-36.819%
2026-07-06	12.1900	12.9500	12.1300	12.1400	+11.786%	2,802	4,128	-52.224%
2026-07-02	14.5000	14.5000	10.5000	10.8600	-21.814%	167	2,266	-46.593%
2026-07-01	14.0600	14.4100	13.8900	13.8900	-16.426%	14	2,266	-58.243%
2026-06-30	15.5600	17.0800	15.3900	16.6200	+19.482%	237	2,264	-65.102%
2026-06-29	12.2900	13.9100	10.4600	13.9100	+17.682%	71	2,325	-58.303%
2026-06-26	12.0300	12.7300	11.7200	11.8200	-11.128%	112	2,294	-50.931%
2026-06-25	13.7400	14.2000	12.1300	13.3000	+6.571%	245	2,308	-56.391%
2026-06-24	14.8000	14.8000	12.2700	12.4800	-14.986%	1,556	2,253	-53.526%
2026-06-23	14.5200	15.9700	14.5200	14.6800	-24.910%	95	1,529	-60.490%
2026-06-22	21.8500	21.9000	18.9000	19.5500	-5.556%	518	1,535	-70.332%
2026-06-18	19.5300	20.7000	19.0400	20.7000	+25.912%	49	1,344	-71.981%
2026-06-17	18.5800	18.5800	16.4400	16.4400	-6.057%	12	1,344	-64.720%
2026-06-16	20.2000	20.9300	17.5000	17.5000	-17.297%	142	1,344	-66.857%
2026-06-15	21.1700	21.1700	21.1400	21.1600	+42.013%	34	1,362	-72.590%
2026-06-11	11.9300	15.0000	11.3300	14.9000	+49.000%	164	1,362	-61.074%
2026-06-10	11.8900	12.2900	10.0000	10.0000	-17.150%	71	1,306	-42.000%
2026-06-09	15.4100	15.4300	9.7600	12.0700	-7.510%	37	1,295	-51.947%
2026-06-08	13.0400	14.5700	12.4700	13.0500	+18.207%	62	1,274	-55.556%
2026-06-05	15.7500	15.7500	10.9200	11.0400	-45.856%	119	1,301	-47.464%
2026-06-04	17.1300	20.3900	17.1300	20.3900	-4.986%	13	1,246	-71.555%
2026-06-03	22.3000	22.3000	21.3700	21.4600	+2.630%	410	1,246	-72.973%
2026-06-02	20.6000	21.0300	20.6000	20.9100	+3.772%	76	879	-72.262%
2026-06-01	18.5400	21.1400	18.5400	20.1500	+9.214%	25	809	-71.216%
2026-05-29	19.8300	19.9800	18.0700	18.4500	+16.698%	158	810	-68.564%
2026-05-27	16.9300	16.9300	15.8100	15.8100	-1.188%	33	766	-63.314%
2026-05-26	16.8500	16.8500	15.8600	16.0000	+27.898%	35	765	-63.750%
2026-05-22	12.5100	12.5100	12.5100	12.5100	+17.355%	1	770	-53.637%
2026-05-21	10.0800	11.2600	9.8300	10.6600	-1.661%	71	770	-45.591%
2026-05-20	10.6600	10.9800	10.6600	10.8400	+13.985%	9	770	-46.494%
2026-05-19	7.7600	9.5100	7.7600	9.5100	+5.784%	54	756	-39.012%
2026-05-18	9.5200	9.5200	8.7500	8.9900	-31.531%	114	756	-35.484%
2026-05-15	11.4800	13.1600	11.4800	13.1300	-15.725%	80	756	-55.826%
2026-05-14	15.4500	15.6400	15.4500	15.5800	+15.322%	3	645	-62.773%
2026-05-13	10.9600	13.5100	10.9600	13.5100	+34.562%	111	640	-57.069%
2026-05-12	10.7500	10.8200	8.6000	10.0400	-18.041%	140	640	-42.231%
2026-05-11	11.2900	12.6700	11.2900	12.2500	+7.835%	52	640	-52.653%
2026-05-08	8.8400	11.5600	8.8400	11.3600	+53.306%	82	567	-48.944%
2026-05-07	8.0700	8.5800	7.2400	7.4100	-7.143%	102	553	-21.727%
2026-05-06	7.2100	7.9800	7.1600	7.9800	+46.422%	63	546	-27.318%
2026-05-05	4.5800	5.4900	4.5800	5.4500	+21.111%	56	602	+6.422%
2026-05-01	4.3000	4.5100	4.3000	4.5000	+55.172%	68	557	+28.889%
2026-04-22	2.9000	2.9000	2.9000	2.9000	+15.079%	20	557	+100.000%
2026-04-20	2.6600	2.6600	2.5200	2.5200	-7.692%	14	576	+130.159%
2026-04-17	2.7700	2.7700	2.6900	2.7300	+30.000%	123	562	+112.454%
2026-04-16	1.9900	2.1000	1.9700	2.1000	+165.823%	5	508	+176.190%
2026-04-13	0.7900	0.7900	0.7900	0.7900	+2.597%	53	508	+634.177%
2026-04-09	0.7200	0.7700	0.7200	0.7700	+8.451%	7	455	+653.247%
2026-04-08	0.7100	0.7100	0.7100	0.7100	+39.216%	5	448	+716.901%
2026-04-01	0.5100	0.5100	0.5100	0.5100	+2.000%	1	443	+1,037.255%
2026-03-31	0.5000	0.5000	0.5000	0.5000	-1.961%	1	443	+1,060.000%
2026-03-27	0.5100	0.5100	0.5100	0.5100	-27.143%	1	443	+1,037.255%
2026-03-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	443	+728.571%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-32.000%	1	443	+582.353%
2026-03-10	1.3600	1.3600	1.2500	1.2500	-10.072%	2	444	+364.000%
2026-02-13	1.4000	1.4000	1.3900	1.3900	-22.346%	106	426	+317.266%
2026-02-09	1.6700	1.8100	1.6500	1.7900	+16.993%	264	426	+224.022%
2026-02-05	1.5700	1.5700	1.5300	1.5300	-27.830%	80	164	+279.085%
2026-02-03	2.1200	2.1200	2.1200	2.1200	-14.516%	1	140	+173.585%
2026-02-02	2.4800	2.4800	2.4800	2.4800	+19.807%	1	141	+133.871%
2026-01-21	2.1500	2.1500	2.0700	2.0700	-5.909%	81	140	+180.193%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-28.105%	20	168	+163.636%
2026-01-12	3.0600	3.0600	3.0600	3.0600	+1.325%	1	148	+89.542%
2026-01-09	2.9700	3.0300	2.9700	3.0200	+12.687%	4	149	+92.053%
2026-01-05	2.6300	2.6800	2.6300	2.6800	+15.517%	5	157	+116.418%
2026-01-02	2.2300	2.3200	2.2000	2.3200	-1.277%	80	157	+150.000%
2025-12-31	2.3500	2.3500	2.3500	2.3500	0.000%	3	101	+146.809%
2025-12-17	2.3500	2.3500	2.3500	2.3500	-14.234%	7	101	+146.809%
2025-12-16	2.7400	2.7400	2.7400	2.7400	-20.580%	3	101	+111.679%
2025-12-15	3.4500	3.4500	3.4500	3.4500	-25.966%	1	101	+68.116%
2025-12-05	4.6600	4.6600	4.6600	4.6600	+4.484%	2	100	+24.464%
2025-12-04	4.4600	4.4600	4.4600	4.4600	-0.446%	1	100	+30.045%
2025-12-02	4.4800	4.4800	4.4800	4.4800	+4.429%	1	101	+29.464%
2025-11-26	4.2900	4.2900	4.2900	4.2900	+8.060%	1	100	+35.198%
2025-11-18	3.9700	3.9700	3.9700	3.9700	-14.069%	2	100	+46.096%
2025-11-17	4.6200	4.6200	4.6200	4.6200	+19.380%	3	100	+25.541%
2025-11-14	3.8700	3.8700	3.8700	3.8700	-36.971%	1	97	+49.871%
2025-11-11	6.1400	6.1400	6.1400	6.1400	+39.545%	1	97	-5.537%
2025-11-07	4.4000	4.4000	4.4000	4.4000	-32.099%	1	97	+31.818%
2025-11-05	6.4800	6.4800	6.4800	6.4800	-9.116%	1	96	-10.494%
2025-10-30	7.1300	7.1300	7.1300	7.1300	-10.875%	1	95	-18.654%
2025-10-29	8.0000	8.0000	8.0000	8.0000	+86.047%	1	95	-27.500%
2025-10-16	4.3000	4.3000	4.3000	4.3000	+16.848%	2	94	+34.884%
2025-10-15	3.6800	3.6800	3.6800	3.6800	+3.662%	1	92	+57.609%
2025-10-10	3.5500	3.5500	3.5500	3.5500	-19.318%	4	92	+63.380%
2025-10-09	4.4000	4.4000	4.4000	4.4000	+78.862%	1	96	+31.818%
2025-09-15	2.4600	2.4600	2.4600	2.4600	+14.953%	1	96	+135.772%
2025-09-12	2.1400	2.1400	2.1400	2.1400	+8.629%	10	97	+171.028%
2025-09-10	1.9700	1.9700	1.9700	1.9700	-11.261%	1	107	+194.416%
2025-08-14	2.2200	2.2200	2.2200	2.2200	-1.770%	68	107	+161.261%
2025-07-30	2.2600	2.2600	2.2600	2.2600	+0.893%	25	43	+156.637%
2025-07-29	2.1700	2.2400	2.1700	2.2400	+1.818%	4	43	+158.929%
2025-07-28	2.2000	2.2000	2.1800	2.2000	-4.348%	4	43	+163.636%
2025-07-25	2.3000	2.3000	2.3000	2.3000	+2.679%	4	42	+152.174%
2025-07-24	2.2400	2.2400	2.2400	2.2400	+1.818%	10	38	+158.929%
2025-07-23	2.2000	2.2000	2.2000	2.2000	-2.222%	25	28	+163.636%
2025-07-21	2.2100	2.2500	2.2100	2.2500	0.000%	4	3	+157.778%