Dark

QQQ20261218C860
QQQ Dec 18 2026 860.00 Call (QQQ261218C00860000)
option OPRA

EOD

Aug 6, 2026

3.80-28.839%(-1.54)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.5200	4.7900	3.8000	3.8000	-28.839%	154	20,275	0.000%
2026-08-05	7.6500	8.0400	5.3400	5.3400	-25.210%	114	20,289	-28.839%
2026-08-04	3.3000	7.1900	3.3000	7.1400	+161.538%	3,098	20,255	-46.779%
2026-08-03	1.9500	2.7600	1.9500	2.7300	+36.500%	86	21,402	+39.194%
2026-07-31	2.4800	2.4800	2.0000	2.0000	+1.010%	40	21,428	+90.000%
2026-07-30	1.7200	1.9800	1.7200	1.9800	+39.437%	21	21,413	+91.919%
2026-07-29	1.5900	1.5900	1.4200	1.4200	-14.458%	303	21,442	+167.606%
2026-07-28	1.7000	1.7200	1.6500	1.6600	-11.702%	743	21,405	+128.916%
2026-07-27	2.4300	2.4300	1.8600	1.8800	-29.323%	5,778	21,734	+102.128%
2026-07-24	2.5000	2.6900	2.4100	2.6600	-11.333%	96	23,230	+42.857%
2026-07-23	3.2600	3.2600	2.9100	3.0000	-27.885%	167	23,231	+26.667%
2026-07-22	4.3100	4.4400	4.1600	4.1600	-4.805%	140	23,183	-8.654%
2026-07-21	4.0000	4.4500	3.7900	4.3700	+21.389%	238	23,174	-13.043%
2026-07-20	4.1000	4.1000	3.5200	3.6000	-8.163%	53	23,156	+5.556%
2026-07-17	3.4800	4.3200	3.4700	3.9200	-16.949%	49	23,154	-3.061%
2026-07-16	5.1500	5.4400	4.5300	4.7200	-20.000%	87	23,147	-19.492%
2026-07-15	7.1500	7.1500	5.7200	5.9000	-15.352%	76	23,141	-35.593%
2026-07-14	6.6200	7.0800	6.1500	6.9700	-12.766%	169	23,171	-45.481%
2026-07-10	8.0800	8.0800	7.9900	7.9900	-3.034%	4	23,169	-52.441%
2026-07-09	7.5200	8.2500	7.5200	8.2400	+24.848%	4	23,170	-53.883%
2026-07-08	5.8600	6.6000	5.8600	6.6000	-0.752%	30	23,173	-42.424%
2026-07-07	7.5500	7.5500	6.6500	6.6500	-25.197%	2,013	23,166	-42.857%
2026-07-06	8.7900	8.8900	8.7700	8.8900	+13.538%	22	21,166	-57.255%
2026-07-02	10.0800	10.6400	7.8300	7.8300	-26.132%	55	21,178	-51.469%
2026-07-01	10.4700	10.8300	10.3300	10.6000	-14.447%	23	21,178	-64.151%
2026-06-30	10.9800	12.3900	10.9800	12.3900	+23.529%	64	21,178	-69.330%
2026-06-29	9.8500	10.0300	9.8500	10.0300	+18.698%	14	21,163	-62.114%
2026-06-26	8.9100	9.5300	8.4400	8.4500	-22.477%	183	21,163	-55.030%
2026-06-25	11.9300	11.9300	9.5200	10.9000	+9.000%	153	21,163	-65.138%
2026-06-24	10.4800	11.3300	9.2300	10.0000	-15.541%	286	21,159	-62.000%
2026-06-23	10.7300	12.2100	10.7300	11.8400	-20.697%	191	21,267	-67.905%
2026-06-22	16.4900	17.1500	14.5900	14.9300	-6.101%	1,420	21,361	-74.548%
2026-06-18	14.3300	15.9000	14.1500	15.9000	+14.719%	94	20,816	-76.101%
2026-06-17	14.1500	14.7200	13.7600	13.8600	-1.000%	63	20,816	-72.583%
2026-06-16	14.8300	14.9200	13.8200	14.0000	-11.392%	83	20,816	-72.857%
2026-06-15	15.0000	15.8000	15.0000	15.8000	+33.559%	24	20,758	-75.949%
2026-06-12	11.5000	11.8300	11.5000	11.8300	+3.139%	2	20,758	-67.878%
2026-06-11	8.3400	11.4700	8.3200	11.4700	+40.736%	4,155	20,758	-66.870%
2026-06-10	8.5000	9.3900	8.1500	8.1500	+0.742%	100	16,745	-53.374%
2026-06-09	8.0900	8.0900	8.0900	8.0900	-22.286%	1	16,781	-53.028%
2026-06-08	10.0000	10.6100	10.0000	10.4100	+27.417%	42	16,781	-63.497%
2026-06-05	11.6500	11.6500	8.1700	8.1700	-49.065%	32	16,780	-53.488%
2026-06-04	15.0300	16.0400	15.0300	16.0400	-3.140%	8	16,781	-76.309%
2026-06-03	16.9300	16.9300	16.5600	16.5600	-0.838%	14	16,786	-77.053%
2026-06-02	16.8500	16.8500	16.4400	16.7000	+6.709%	5,019	16,808	-77.246%
2026-06-01	14.3000	15.7200	14.3000	15.6500	+11.946%	47	11,809	-75.719%
2026-05-29	15.0000	15.3500	13.7500	13.9800	+2.568%	211	11,822	-72.818%
2026-05-28	13.2600	13.6300	13.2600	13.6300	+14.346%	22	11,839	-72.120%
2026-05-27	12.9300	12.9300	11.5300	11.9200	-2.852%	23	11,841	-68.121%
2026-05-26	10.3800	12.2700	10.3800	12.2700	+28.079%	32	11,859	-69.030%
2026-05-22	8.9300	9.5800	8.9300	9.5800	+13.912%	18	11,838	-60.334%
2026-05-21	7.3200	8.4500	7.3200	8.4100	+6.053%	43	11,837	-54.816%
2026-05-20	6.9000	8.0100	6.9000	7.9300	+13.773%	67	11,837	-52.081%
2026-05-19	6.0500	7.0600	6.0500	6.9700	+0.868%	67	11,821	-45.481%
2026-05-18	7.7500	7.7500	6.1900	6.9100	-23.899%	136	11,821	-45.007%
2026-05-15	9.4000	9.8800	9.0800	9.0800	-21.453%	71	11,821	-58.150%
2026-05-14	12.0000	12.1100	11.2200	11.5600	+12.016%	202	11,860	-67.128%
2026-05-13	8.9000	10.3200	8.9000	10.3200	+33.161%	182	11,843	-63.178%
2026-05-12	7.9900	7.9900	6.4600	7.7500	-16.035%	83	11,843	-50.968%
2026-05-11	8.6700	9.4600	8.5500	9.2300	+7.701%	277	11,843	-58.830%
2026-05-08	7.5600	8.5700	7.5600	8.5700	+62.311%	12	11,678	-55.659%
2026-05-07	5.9700	6.2100	5.1600	5.2800	-9.898%	197	11,677	-28.030%
2026-05-06	4.3000	5.8600	4.3000	5.8600	+55.026%	29	11,574	-35.154%
2026-05-05	3.8300	3.8300	3.7800	3.7800	+17.028%	25	11,576	+0.529%
2026-05-04	3.1700	3.2300	3.1700	3.2300	+5.902%	53	11,576	+17.647%
2026-05-01	3.0500	3.0500	3.0500	3.0500	+27.083%	25	11,525	+24.590%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+5.727%	1	11,525	+58.333%
2026-04-29	2.3300	2.3300	2.2700	2.2700	-1.304%	10,001	11,526	+67.401%
2026-04-28	2.3500	2.3500	2.3000	2.3000	+16.162%	2	1,526	+65.217%
2026-04-23	2.1000	2.1000	1.9500	1.9800	-2.463%	14	1,525	+91.919%
2026-04-17	2.0300	2.0300	2.0300	2.0300	+30.968%	1	1,526	+87.192%
2026-04-16	1.4500	1.7100	1.4500	1.5500	+64.894%	442	1,526	+145.161%
2026-04-15	0.9400	0.9400	0.9300	0.9400	+14.634%	30	1,331	+304.255%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+34.426%	7	1,353	+363.415%
2026-04-13	0.6000	0.6100	0.5800	0.6100	+3.390%	158	1,353	+522.951%
2026-04-10	0.5900	0.5900	0.5900	0.5900	+5.357%	115	1,323	+544.068%
2026-04-09	0.5200	0.5600	0.5200	0.5600	+1.818%	67	1,323	+578.571%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-33.735%	2	1,323	+590.909%
2026-03-16	0.8300	0.8300	0.8300	0.8300	+15.278%	47	1,340	+357.831%
2026-03-09	0.7200	0.7200	0.7200	0.7200	-31.429%	2	1,293	+427.778%
2026-02-20	1.0500	1.0500	1.0500	1.0500	-17.323%	83	1,293	+261.905%
2026-02-10	1.3400	1.3400	1.1700	1.2700	-3.053%	759	1,306	+199.213%
2026-02-09	1.3200	1.3200	1.3100	1.3100	+9.167%	15	2,050	+190.076%
2026-02-06	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,050	+216.667%
2026-02-05	1.1400	1.1600	1.1400	1.1500	-14.179%	50	2,049	+230.435%
2026-02-04	1.3400	1.3400	1.3400	1.3400	-24.719%	2	2,027	+183.582%
2026-01-30	1.7800	1.7800	1.7800	1.7800	-18.349%	1	2,027	+113.483%
2026-01-28	2.2300	2.2300	2.1800	2.1800	+3.318%	4	2,028	+74.312%
2026-01-27	2.0700	2.1100	2.0700	2.1100	+32.704%	3	2,030	+80.095%
2026-01-23	1.5900	1.5900	1.5900	1.5900	+6.000%	12	2,032	+138.994%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-22.280%	15	2,044	+153.333%
2026-01-15	1.8900	1.9300	1.8900	1.9300	+14.201%	21	2,059	+96.891%
2026-01-14	1.6900	1.6900	1.6900	1.6900	-19.524%	5	2,059	+124.852%
2026-01-13	2.2100	2.2100	2.1000	2.1000	+2.439%	7	2,059	+80.952%
2026-01-08	2.0500	2.0500	2.0500	2.0500	0.000%	6	2,056	+85.366%
2026-01-06	2.0500	2.0500	2.0500	2.0500	+2.500%	5	2,050	+85.366%
2025-12-31	2.0000	2.0000	2.0000	2.0000	0.000%	2	2,048	+90.000%
2025-12-30	2.0000	2.0000	2.0000	2.0000	-10.314%	1	2,048	+90.000%
2025-12-26	2.2300	2.2300	2.2300	2.2300	+7.212%	3	2,049	+70.404%
2025-12-22	2.0800	2.0800	2.0800	2.0800	-3.256%	10	2,046	+82.692%
2025-12-19	2.1500	2.1500	2.1500	2.1500	+4.878%	1	2,056	+76.744%
2025-12-16	2.2300	2.2300	2.0500	2.0500	-14.938%	1,245	2,055	+85.366%
2025-12-15	2.4100	2.4100	2.4100	2.4100	-29.118%	1	2,991	+57.676%
2025-12-04	3.4600	3.4600	3.4000	3.4000	+4.294%	8	2,990	+11.765%
2025-12-03	3.2600	3.2600	3.2600	3.2600	-6.052%	1	2,982	+16.564%
2025-12-02	3.4700	3.4700	3.4700	3.4700	+11.576%	1	2,981	+9.510%
2025-12-01	2.9800	3.1600	2.9800	3.1100	+9.894%	21	2,980	+22.186%
2025-11-28	2.5100	2.8300	2.5100	2.8300	-13.456%	2	2,961	+34.276%
2025-11-26	3.3500	3.3500	3.2700	3.2700	+7.921%	5	2,954	+16.208%
2025-11-25	3.0300	3.0300	3.0300	3.0300	+26.250%	1	2,954	+25.413%
2025-11-21	2.4000	2.4000	2.4000	2.4000	-25.000%	1	2,953	+58.333%
2025-11-18	3.3000	3.3000	3.0700	3.2000	-7.781%	4	2,952	+18.750%
2025-11-17	3.9500	3.9500	3.2800	3.4700	-13.250%	9	2,948	+9.510%
2025-11-14	3.7500	4.1000	3.6900	4.0000	-4.077%	7	2,945	-5.000%
2025-11-13	4.6200	4.6200	4.1700	4.1700	-14.198%	7	2,940	-8.873%
2025-11-12	4.8600	4.8600	4.8600	4.8600	+2.316%	3	2,937	-21.811%
2025-11-11	4.7500	4.7500	4.7500	4.7500	-2.664%	900	2,041	-20.000%
2025-11-10	4.3900	4.8800	4.3100	4.8800	+39.031%	8	2,041	-22.131%
2025-11-07	3.7700	3.7700	3.5100	3.5100	-15.625%	6	2,036	+8.262%
2025-11-06	4.7000	4.7000	4.1400	4.1600	-17.787%	7	2,031	-8.654%
2025-11-05	4.7800	5.0600	4.7800	5.0600	-1.748%	8	2,026	-24.901%
2025-11-04	5.0400	5.1500	5.0400	5.1500	-10.745%	4	2,022	-26.214%
2025-10-31	5.6500	5.7700	5.6500	5.7700	+6.852%	4	2,019	-34.142%
2025-10-30	5.5500	5.5500	5.4000	5.4000	-12.052%	3	2,018	-29.630%
2025-10-29	6.5200	6.5200	5.9000	6.1400	+22.800%	2,011	2,016	-38.111%
2025-10-28	5.0000	5.0000	5.0000	5.0000	+55.280%	49	141	-24.000%
2025-10-24	3.2200	3.2200	3.2200	3.2200	+9.524%	1	145	+18.012%
2025-10-23	2.9400	2.9400	2.9400	2.9400	+5.755%	1	145	+29.252%
2025-10-15	2.7800	2.7800	2.7800	2.7800	-17.262%	1	144	+36.691%
2025-10-09	3.3200	3.3600	3.3200	3.3600	+9.446%	4	143	+13.095%
2025-10-06	3.0700	3.0700	3.0700	3.0700	+8.099%	1	143	+23.779%
2025-10-03	2.8400	2.8400	2.8400	2.8400	+6.767%	2	143	+33.803%
2025-09-23	2.6600	2.6600	2.6600	2.6600	+2.703%	82	141	+42.857%
2025-09-22	2.4800	2.5900	2.4800	2.5900	+35.602%	2	65	+46.718%
2025-09-16	1.9100	1.9100	1.9100	1.9100	+76.852%	3	65	+98.953%
2025-09-02	1.0800	1.0800	1.0800	1.0800	-21.168%	1	62	+251.852%
2025-08-26	1.4200	1.4200	1.3700	1.3700	-1.439%	15	62	+177.372%
2025-08-25	1.3900	1.3900	1.3900	1.3900	0.000%	1	70	+173.381%
2025-08-22	1.4100	1.4100	1.2400	1.3900	+9.449%	7	69	+173.381%
2025-08-21	1.2700	1.2700	1.2700	1.2700	-4.511%	1	73	+199.213%
2025-08-20	1.3300	1.3300	1.3300	1.3300	-18.902%	1	72	+185.714%
2025-08-15	1.6900	1.6900	1.6400	1.6400	0.000%	53	71	+131.707%
2025-08-14	1.6400	1.6400	1.6400	1.6400	0.000%	20	20	+131.707%