Dark

QQQ20261218C845
QQQ Dec 18 2026 845.00 Call (QQQ261218C00845000)
option OPRA

EOD

Aug 6, 2026

5.21-22.123%(-1.48)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.8600	6.1200	5.2100	5.2100	-22.123%	53	1,381	0.000%
2026-08-05	9.5100	9.8300	6.6900	6.6900	-25.749%	159	1,386	-22.123%
2026-08-04	5.7600	9.2200	5.6300	9.0100	+145.504%	342	1,366	-42.175%
2026-08-03	2.9800	3.6700	2.9300	3.6700	+126.543%	124	1,205	+41.962%
2026-07-29	2.1500	2.1900	1.5400	1.6200	-28.634%	448	1,201	+221.605%
2026-07-28	2.3800	2.4100	2.2700	2.2700	-16.850%	136	1,197	+129.515%
2026-07-27	3.0900	3.1000	2.7300	2.7300	-15.217%	32	1,195	+90.842%
2026-07-24	3.4500	3.4500	3.2200	3.2200	-19.095%	35	1,198	+61.801%
2026-07-23	3.9600	4.0700	3.9600	3.9800	-31.261%	25	1,197	+30.905%
2026-07-22	5.8000	5.8500	5.7600	5.7900	-2.525%	26	1,187	-10.017%
2026-07-21	5.1600	5.9400	5.1600	5.9400	+20.732%	10	1,211	-12.290%
2026-07-20	5.1900	5.1900	4.6600	4.9200	-11.351%	92	1,218	+5.894%
2026-07-17	4.4900	5.5500	4.4900	5.5500	-11.765%	16	1,206	-6.126%
2026-07-16	7.1100	7.1100	5.9600	6.2900	-19.255%	27	1,193	-17.170%
2026-07-15	7.3300	7.7900	7.3300	7.7900	-11.174%	2	1,209	-33.119%
2026-07-14	8.6000	9.0200	8.1100	8.7700	-16.237%	51	1,208	-40.593%
2026-07-10	10.3600	10.5400	10.0700	10.4700	+1.947%	14	1,165	-50.239%
2026-07-09	10.2600	10.2700	10.2600	10.2700	+20.399%	25	1,165	-49.270%
2026-07-08	7.5000	8.5300	7.5000	8.5300	+1.790%	6	1,150	-38.921%
2026-07-07	8.8600	9.3100	8.3800	8.3800	-29.223%	4	1,144	-37.828%
2026-07-06	11.6200	11.8400	11.6200	11.8400	-8.288%	2	1,144	-55.997%
2026-07-01	13.1000	13.2500	12.9000	12.9100	-18.239%	31	1,144	-59.644%
2026-06-30	14.6600	15.9100	14.6600	15.7900	+22.975%	216	1,141	-67.004%
2026-06-29	12.5800	12.8800	12.5800	12.8400	+20.904%	13	1,132	-59.424%
2026-06-26	11.2500	11.2500	10.6100	10.6200	-13.588%	29	1,121	-50.942%
2026-06-25	12.1500	12.7200	11.5300	12.2900	+7.524%	274	1,107	-57.608%
2026-06-24	13.4800	13.4800	11.4300	11.4300	-20.515%	21	1,034	-54.418%
2026-06-23	14.3700	14.3800	14.3700	14.3800	-21.507%	2	1,027	-63.769%
2026-06-22	18.7300	19.1400	17.6600	18.3200	-3.782%	266	1,027	-71.561%
2026-06-18	17.9000	19.0400	17.9000	19.0400	+20.354%	61	1,064	-72.637%
2026-06-17	17.2900	17.2900	15.8200	15.8200	-6.832%	9	1,064	-67.067%
2026-06-16	17.3800	17.3800	16.8300	16.9800	-8.954%	8	1,064	-69.317%
2026-06-15	18.6500	18.6500	18.6500	18.6500	+76.276%	1	1,061	-72.064%
2026-06-11	10.5800	10.5800	10.5800	10.5800	+9.979%	1	1,061	-50.756%
2026-06-10	10.3000	10.3000	9.5800	9.6200	+8.578%	43	1,062	-45.842%
2026-06-09	10.4000	10.4000	8.8600	8.8600	-26.595%	2	1,071	-41.196%
2026-06-08	13.0200	13.1500	12.0700	12.0700	-3.517%	64	1,070	-56.835%
2026-06-05	12.5100	12.5100	12.5100	12.5100	-33.810%	1	1,059	-58.353%
2026-06-04	18.4000	18.9000	18.4000	18.9000	-6.296%	4	1,059	-72.434%
2026-06-03	20.1700	20.1700	20.1700	20.1700	+8.383%	1	1,060	-74.170%
2026-06-01	17.5200	18.6100	17.5200	18.6100	+8.135%	3	1,061	-72.004%
2026-05-29	17.9700	17.9700	17.2100	17.2100	+4.177%	80	1,064	-69.727%
2026-05-28	16.5100	16.5200	16.5100	16.5200	+10.354%	2	1,009	-68.462%
2026-05-27	14.6800	14.9700	14.6800	14.9700	+0.605%	5	1,011	-65.197%
2026-05-26	14.8600	14.8800	14.8600	14.8800	+27.725%	3	1,006	-64.987%
2026-05-22	11.6500	11.6500	11.6500	11.6500	+13.770%	1	1,006	-55.279%
2026-05-21	9.2300	10.5000	9.2300	10.2400	+2.811%	42	1,005	-49.121%
2026-05-20	8.8600	10.1700	8.8100	9.9600	+13.699%	135	1,005	-47.691%
2026-05-19	8.3900	8.8600	8.3900	8.7600	+6.053%	228	961	-40.525%
2026-05-18	8.3600	8.6800	8.0700	8.2600	-27.225%	13	961	-36.925%
2026-05-15	10.9900	11.5300	10.9900	11.3500	-21.071%	111	961	-54.097%
2026-05-14	13.3000	14.6500	13.3000	14.3800	+15.781%	152	1,068	-63.769%
2026-05-13	12.0700	12.5900	12.0600	12.4200	+49.458%	776	433	-58.052%
2026-05-12	9.9700	9.9700	8.0200	8.3100	-28.914%	47	433	-37.304%
2026-05-11	11.5500	11.7500	11.5300	11.6900	+17.369%	84	433	-55.432%
2026-05-08	7.6500	9.9600	7.6500	9.9600	+48.435%	11	418	-47.691%
2026-05-07	7.8400	7.8400	6.5700	6.7100	+12.963%	93	411	-22.355%
2026-05-06	5.9400	5.9400	5.9400	5.9400	+20.243%	2	410	-12.290%
2026-05-05	4.8300	5.0300	4.8300	4.9400	+20.782%	52	411	+5.466%
2026-05-04	4.0900	4.0900	4.0900	4.0900	+6.234%	1	411	+27.384%
2026-05-01	3.9600	3.9600	3.8500	3.8500	+15.269%	2	412	+35.325%
2026-04-30	3.3500	3.3500	3.3400	3.3400	+44.589%	4	412	+55.988%
2026-04-22	2.3100	2.3100	2.3100	2.3100	+11.594%	2	408	+125.541%
2026-04-16	2.1000	2.1000	2.0700	2.0700	+91.667%	4	407	+151.691%
2026-04-15	1.0800	1.0800	1.0800	1.0800	0.000%	2	407	+382.407%
2026-04-14	1.0800	1.0800	1.0800	1.0800	+47.945%	87	407	+382.407%
2026-04-10	0.7400	0.7400	0.7300	0.7300	+5.797%	61	494	+613.699%
2026-04-09	0.6500	0.6900	0.6500	0.6900	+6.154%	54	433	+655.072%
2026-04-08	0.6500	0.6500	0.6500	0.6500	+71.053%	49	404	+701.538%
2026-03-30	0.3800	0.3800	0.3800	0.3800	+11.765%	1	355	+1,271.053%
2026-03-27	0.3400	0.3400	0.3400	0.3400	-46.875%	1	356	+1,432.353%
2026-03-24	0.6400	0.6400	0.6400	0.6400	-36.634%	2	356	+714.063%
2026-03-12	1.0200	1.0200	1.0100	1.0100	+1.000%	2	356	+415.842%
2026-03-09	1.2000	1.2000	1.0000	1.0000	-39.394%	12	365	+421.000%
2026-02-09	1.5600	1.6800	1.5600	1.6500	+21.324%	354	364	+215.758%
2026-02-05	1.4800	1.4800	1.3400	1.3600	-13.376%	54	126	+283.088%
2026-02-04	1.6700	1.6700	1.5700	1.5700	-19.072%	50	123	+231.847%
2026-02-03	1.9400	1.9400	1.9400	1.9400	-7.177%	10	86	+168.557%
2026-01-30	2.0900	2.0900	2.0900	2.0900	-26.148%	10	76	+149.282%
2026-01-28	2.8300	2.8300	2.8300	2.8300	+5.993%	1	66	+84.099%
2026-01-27	2.6500	2.6700	2.6500	2.6700	+27.143%	10	65	+95.131%
2026-01-23	2.0000	2.1000	2.0000	2.1000	+7.692%	6	56	+148.095%
2026-01-21	1.9800	1.9800	1.9500	1.9500	-29.856%	45	50	+167.179%
2025-12-26	2.7800	2.7800	2.7800	2.7800	+8.171%	12	8	+87.410%
2025-12-23	2.5700	2.5700	2.5700	2.5700	-28.611%	1	17	+102.724%
2025-12-01	3.6000	3.6000	3.6000	3.6000	-6.494%	1	18	+44.722%
2025-11-28	3.8500	3.8500	3.8500	3.8500	-1.282%	1	19	+35.325%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+9.859%	1	18	+33.590%
2025-11-24	3.5500	3.5500	3.5500	3.5500	-22.993%	1	18	+46.761%
2025-11-14	4.6100	4.6100	4.6100	4.6100	-16.182%	1	17	+13.015%
2025-11-11	5.5000	5.5000	5.5000	5.5000	+20.350%	1	15	-5.273%
2025-11-07	4.4900	4.5700	4.4000	4.5700	-12.115%	3	15	+14.004%
2025-11-06	5.2000	5.2000	5.2000	5.2000	-13.333%	1	14	+0.192%
2025-11-04	6.0800	6.4300	6.0000	6.0000	-14.773%	4	13	-13.167%
2025-11-03	7.2200	7.2200	7.0400	7.0400	+10.866%	3	7	-25.994%
2025-10-30	6.5700	6.6000	6.3500	6.3500	+5.307%	5	7	-17.953%
2025-10-28	6.0300	6.0300	6.0300	6.0300	+48.157%	1	3	-13.599%
2025-10-09	4.0700	4.0700	4.0700	4.0700	+48.000%	1	2	+28.010%
2025-09-25	2.7500	2.7500	2.7500	2.7500	-5.172%	1	1	+89.455%
2025-09-19	2.9000	2.9000	2.9000	2.9000	+93.333%	1	1	+79.655%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-25.000%	1	1	+247.333%
2025-08-18	2.0000	2.0000	2.0000	2.0000	+27.389%	1	1	+160.500%
2025-08-01	1.5300	1.5700	1.5300	1.5700	0.000%	2	1	+231.847%