Dark

QQQ20261218C855
QQQ Dec 18 2026 855.00 Call (QQQ261218C00855000)
option OPRA

EOD

Aug 6, 2026

4.52-22.735%(-1.33)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.8600	5.4200	4.5200	4.5200	-22.735%	47	1,582	0.000%
2026-08-05	8.0900	8.0900	5.8500	5.8500	-24.026%	185	1,580	-22.735%
2026-08-04	4.1200	7.7000	4.1200	7.7000	+157.525%	183	1,562	-41.299%
2026-08-03	2.5200	3.0200	2.5200	2.9900	+28.879%	34	1,558	+51.171%
2026-07-31	2.0700	2.3200	2.0700	2.3200	+8.920%	3	1,562	+94.828%
2026-07-30	2.0700	2.1800	2.0100	2.1300	+58.955%	36	1,562	+112.207%
2026-07-29	1.5500	1.7000	1.2400	1.3400	-27.174%	22	1,561	+237.313%
2026-07-28	2.0100	2.0100	1.8300	1.8400	-11.962%	148	1,562	+145.652%
2026-07-27	2.7900	2.7900	2.0900	2.0900	-25.623%	48	1,560	+116.268%
2026-07-24	2.8400	3.0300	2.7700	2.8100	-13.272%	81	1,558	+60.854%
2026-07-23	3.3500	3.4400	3.2200	3.2400	-31.933%	186	1,547	+39.506%
2026-07-22	4.6500	4.8300	4.4700	4.7600	+0.211%	100	1,511	-5.042%
2026-07-21	4.3400	5.0000	4.3400	4.7500	+24.346%	169	1,502	-4.842%
2026-07-20	4.4000	4.4000	3.7800	3.8200	-12.984%	510	1,515	+18.325%
2026-07-17	4.4600	4.5800	3.9100	4.3900	-16.381%	118	1,309	+2.961%
2026-07-16	5.7800	5.9200	4.9700	5.2500	-19.847%	139	1,307	-13.905%
2026-07-15	7.7500	7.8400	6.2500	6.5500	-14.602%	29	1,311	-30.992%
2026-07-14	7.6100	7.8000	7.5100	7.6700	+14.478%	74	1,313	-41.069%
2026-07-13	6.7000	6.7000	6.7000	6.7000	-20.143%	1	1,318	-32.537%
2026-07-10	8.3900	8.3900	8.3900	8.3900	+19.686%	1	1,318	-46.126%
2026-07-08	7.0100	7.0100	7.0100	7.0100	-11.713%	5	1,318	-35.521%
2026-07-07	8.3700	8.3700	7.9200	7.9400	-15.080%	3	1,313	-43.073%
2026-07-02	9.3500	9.3500	9.3500	9.3500	-16.143%	1	1,314	-51.658%
2026-07-01	11.2500	11.2500	11.1500	11.1500	-16.542%	2	1,314	-59.462%
2026-06-30	12.2700	13.3600	12.2700	13.3600	+51.991%	169	1,314	-66.168%
2026-06-29	8.7900	8.7900	8.7900	8.7900	-4.973%	1	1,232	-48.578%
2026-06-26	10.2200	10.2200	9.1000	9.2500	-12.239%	111	1,231	-51.135%
2026-06-25	10.3100	11.3800	9.8000	10.5400	+5.717%	74	1,177	-57.116%
2026-06-24	10.6200	10.6200	9.9700	9.9700	-16.569%	21	1,176	-54.664%
2026-06-23	12.0400	12.5100	11.9500	11.9500	-25.638%	33	1,175	-62.176%
2026-06-22	18.2000	18.2000	15.6400	16.0700	-5.748%	17	1,176	-71.873%
2026-06-18	15.3400	17.1300	15.0400	17.0500	+16.701%	1,142	162	-73.490%
2026-06-17	15.0500	15.4400	14.6100	14.6100	-2.340%	36	162	-69.062%
2026-06-16	17.2800	17.2800	14.9300	14.9600	-14.806%	62	162	-69.786%
2026-06-15	16.4200	17.5600	16.4200	17.5600	+33.435%	9	160	-74.260%
2026-06-12	13.1600	13.1600	13.1600	13.1600	+25.214%	1	160	-65.653%
2026-06-11	9.2600	10.5100	9.2600	10.5100	-6.495%	39	160	-56.993%
2026-06-08	11.1600	11.3400	11.1600	11.2400	+4.074%	40	160	-59.786%
2026-06-05	10.8000	10.8000	10.8000	10.8000	-32.878%	1	158	-58.148%
2026-06-04	16.0900	16.0900	16.0900	16.0900	-8.319%	1	157	-71.908%
2026-06-02	17.6300	17.6500	17.5500	17.5500	+20.536%	4	156	-74.245%
2026-05-29	15.4800	15.4800	14.4900	14.5600	+0.069%	47	152	-68.956%
2026-05-28	14.5500	14.5500	14.5500	14.5500	+15.936%	1	157	-68.935%
2026-05-27	12.5500	12.5500	12.5500	12.5500	-2.562%	2	157	-63.984%
2026-05-26	11.0300	12.9500	11.0300	12.8800	+28.159%	68	155	-64.907%
2026-05-22	10.0500	10.0500	10.0500	10.0500	+27.054%	1	135	-55.025%
2026-05-21	7.9100	7.9100	7.9100	7.9100	-8.237%	1	135	-42.857%
2026-05-20	8.4800	8.6700	8.4800	8.6200	+16.486%	59	135	-47.564%
2026-05-19	7.5900	7.6900	7.3900	7.4000	+1.788%	68	116	-38.919%
2026-05-18	7.1200	7.2700	6.6100	7.2700	-31.673%	45	116	-37.827%
2026-05-15	9.5900	10.7700	9.5900	10.6400	-14.607%	40	116	-57.519%
2026-05-14	11.0400	12.8200	11.0400	12.4600	+20.971%	108	112	-63.724%
2026-05-13	10.4000	10.6300	10.3000	10.3000	+51.248%	81	107	-56.117%
2026-05-12	6.6200	6.8300	6.6200	6.8100	-31.695%	50	107	-33.627%
2026-05-11	9.6500	10.1100	9.6500	9.9700	+21.437%	64	107	-54.664%
2026-05-08	8.1800	8.2800	8.1800	8.2100	+42.783%	7	111	-44.945%
2026-05-07	6.0200	6.0200	5.5700	5.7500	-4.326%	93	111	-21.391%
2026-05-06	4.7100	6.0100	4.7000	6.0100	+45.169%	80	114	-24.792%
2026-05-05	4.1100	4.1400	4.0700	4.1400	+26.994%	43	127	+9.179%
2026-05-01	3.0700	3.3600	3.0700	3.2600	+12.414%	13	119	+38.650%
2026-04-30	2.7200	2.9000	2.7200	2.9000	-0.344%	11	119	+55.862%
2026-04-27	2.9100	2.9100	2.9100	2.9100	+0.345%	5	108	+55.326%
2026-04-24	2.9000	2.9000	2.9000	2.9000	+32.420%	1	113	+55.862%
2026-04-17	2.0800	2.1900	2.0800	2.1900	+40.385%	24	113	+106.393%
2026-04-16	1.5500	1.5600	1.5400	1.5600	+140.000%	70	108	+189.744%
2026-04-13	0.6400	0.6500	0.6300	0.6500	+4.839%	51	178	+595.385%
2026-04-10	0.6200	0.6200	0.6200	0.6200	+10.714%	1	128	+629.032%
2026-04-09	0.6100	0.6100	0.5600	0.5600	+1.818%	26	127	+707.143%
2026-03-25	0.5500	0.5500	0.5500	0.5500	-47.619%	1	103	+721.818%
2026-02-26	1.1600	1.1600	1.0300	1.0500	-7.080%	4	103	+330.476%
2026-02-24	1.1300	1.1300	1.1300	1.1300	+5.607%	2	104	+300.000%
2026-02-23	1.0700	1.0700	1.0700	1.0700	0.000%	1	104	+322.430%
2026-02-19	1.0700	1.0700	1.0700	1.0700	-24.648%	1	104	+322.430%
2026-02-09	1.4200	1.4200	1.4200	1.4200	-21.547%	7	104	+218.310%
2026-02-02	1.8100	1.8100	1.8100	1.8100	-15.421%	3	97	+149.724%
2026-01-27	2.1400	2.1400	2.1400	2.1400	+18.889%	1	98	+111.215%
2026-01-23	1.8000	1.8000	1.8000	1.8000	+5.882%	1	97	+151.111%
2026-01-21	1.7000	1.7000	1.7000	1.7000	-17.476%	15	96	+165.882%
2026-01-16	2.0100	2.0600	2.0100	2.0600	+8.995%	15	90	+119.417%
2026-01-14	1.8900	1.8900	1.8900	1.8900	-12.903%	5	90	+139.153%
2026-01-13	2.2000	2.2000	2.1700	2.1700	-5.652%	5	90	+108.295%
2025-12-16	2.2400	2.3000	2.2400	2.3000	-26.984%	3	86	+96.522%
2025-12-12	3.2500	3.2500	3.1500	3.1500	-16.446%	6	83	+43.492%
2025-12-08	3.8500	3.8500	3.7700	3.7700	+12.537%	50	84	+19.894%
2025-11-19	3.3500	3.3500	3.3500	3.3500	-17.284%	1	100	+34.925%
2025-11-14	4.0500	4.0500	4.0500	4.0500	-19.960%	1	99	+11.605%
2025-11-11	5.0600	5.0600	5.0600	5.0600	+26.500%	1	98	-10.672%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-20.792%	1	97	+13.000%
2025-11-04	5.7100	5.7100	5.0500	5.0500	-19.200%	3	96	-10.495%
2025-11-03	6.2500	6.2500	6.2500	6.2500	+2.965%	1	93	-27.680%
2025-10-31	6.0700	6.0700	6.0700	6.0700	+6.119%	1	93	-25.535%
2025-10-30	5.8400	5.8400	5.7100	5.7200	+181.773%	3	92	-20.979%
2025-09-15	2.0300	2.0300	2.0300	2.0300	+29.299%	5	89	+122.660%
2025-09-10	1.5700	1.5700	1.5700	1.5700	+21.705%	3	89	+187.898%
2025-09-08	1.2900	1.2900	1.2900	1.2900	+7.500%	40	89	+250.388%
2025-09-03	1.2800	1.2800	1.2000	1.2000	-2.439%	10	117	+276.667%
2025-09-02	1.2300	1.2300	1.2300	1.2300	-8.209%	5	107	+267.480%
2025-08-29	1.3400	1.3400	1.3200	1.3400	-2.190%	75	27	+237.313%
2025-08-26	1.4100	1.4100	1.3700	1.3700	-7.432%	20	27	+229.927%
2025-08-22	1.5000	1.5000	1.4800	1.4800	+14.729%	3	46	+205.405%
2025-08-21	1.2900	1.2900	1.2900	1.2900	-5.839%	1	43	+250.388%
2025-08-20	1.3800	1.3800	1.3400	1.3700	-22.599%	3	44	+229.927%
2025-08-14	1.8800	1.8800	1.7700	1.7700	-11.940%	23	43	+155.367%
2025-08-13	2.0100	2.0100	2.0100	2.0100	+11.050%	1	20	+124.876%
2025-08-12	1.8100	1.8100	1.8100	1.8100	+6.471%	2	19	+149.724%
2025-08-11	1.6600	1.7000	1.6600	1.7000	+2.410%	5	17	+165.882%
2025-08-08	1.6600	1.6600	1.6600	1.6600	+3.750%	4	15	+172.289%
2025-08-07	1.6200	1.6200	1.6000	1.6000	+23.077%	7	11	+182.500%
2025-08-06	1.4200	1.4200	1.3000	1.3000	-13.333%	3	7	+247.692%
2025-08-04	1.4500	1.5000	1.4500	1.5000	+7.914%	5	5	+201.333%
2025-08-01	1.3900	1.3900	1.3900	1.3900	0.000%	2	0	+225.180%