Dark

QQQ20261218C880
QQQ Dec 18 2026 880.00 Call (QQQ261218C00880000)
option OPRA

EOD

Aug 6, 2026

2.62-31.053%(-1.18)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.8800	3.2600	2.6000	2.6200	-31.053%	203	15,928	0.000%
2026-08-05	4.7300	4.7800	3.8000	3.8000	-26.923%	28	15,966	-31.053%
2026-08-04	2.8700	5.2000	2.8700	5.2000	+193.785%	215	15,981	-49.615%
2026-08-03	1.3500	1.7700	1.3500	1.7700	+22.069%	74	15,961	+48.023%
2026-07-31	1.3400	1.4600	1.3400	1.4500	+19.835%	112	15,940	+80.690%
2026-07-30	1.0400	1.3200	1.0400	1.2100	+31.522%	15	15,905	+116.529%
2026-07-29	1.0100	1.0100	0.9200	0.9200	-20.000%	3	15,894	+184.783%
2026-07-28	1.2800	1.2800	1.1300	1.1500	-16.667%	152	16,037	+127.826%
2026-07-27	1.6200	1.6200	1.3400	1.3800	-27.368%	681	16,055	+89.855%
2026-07-23	2.0100	2.0900	1.9000	1.9000	-34.028%	459	15,974	+37.895%
2026-07-22	2.8200	2.9900	2.7300	2.8800	+30.317%	106	15,650	-9.028%
2026-07-20	2.9600	2.9600	2.2100	2.2100	-17.537%	510	15,653	+18.552%
2026-07-17	2.6800	2.8900	2.5600	2.6800	-18.541%	21	15,302	-2.239%
2026-07-16	3.7200	3.7200	3.1500	3.2900	-20.531%	10	15,288	-20.365%
2026-07-15	4.0100	4.2700	3.9500	4.1400	-13.570%	6	15,286	-36.715%
2026-07-14	4.6200	4.8300	4.6100	4.7900	+19.451%	78	15,290	-45.303%
2026-07-13	4.0100	4.0100	4.0100	4.0100	-30.503%	1	15,288	-34.663%
2026-07-10	5.5800	5.7900	5.5800	5.7700	+18.724%	5	15,287	-54.593%
2026-07-08	4.7600	4.8600	4.3300	4.8600	+2.101%	28	15,287	-46.091%
2026-07-07	5.4800	5.4800	4.5800	4.7600	-26.769%	41	15,304	-44.958%
2026-07-06	6.4100	6.8400	6.4100	6.5000	+10.544%	10	15,280	-59.692%
2026-07-02	7.4600	7.6200	5.6500	5.8800	-21.600%	61	15,311	-55.442%
2026-07-01	7.9000	7.9000	7.5000	7.5000	-21.548%	3	15,311	-65.067%
2026-06-30	8.2700	9.5600	8.2700	9.5600	+39.971%	186	15,314	-72.594%
2026-06-29	6.8300	6.8300	6.8300	6.8300	+4.755%	13	15,260	-61.640%
2026-06-26	7.0800	7.0800	6.2500	6.5200	-18.804%	3,021	15,271	-59.816%
2026-06-25	8.7700	8.7700	7.0600	8.0300	+15.706%	102	15,263	-67.372%
2026-06-24	8.0000	8.3500	6.9400	6.9400	-16.285%	50	15,261	-62.248%
2026-06-23	8.2700	9.0100	8.2700	8.2900	-28.287%	208	15,254	-68.396%
2026-06-22	12.9100	13.0700	11.5600	11.5600	-6.924%	51	15,230	-77.336%
2026-06-18	11.3700	12.4200	11.3700	12.4200	+18.061%	59	15,251	-78.905%
2026-06-17	10.8700	11.1100	9.8900	10.5200	+0.286%	76	15,251	-75.095%
2026-06-16	11.4500	11.4500	10.4900	10.4900	-16.080%	2	15,251	-75.024%
2026-06-15	11.6600	12.6400	11.6600	12.5000	+40.607%	107	15,242	-79.040%
2026-06-12	8.9000	8.9000	8.8900	8.8900	+35.933%	40	15,242	-70.529%
2026-06-11	6.7800	6.7800	6.5400	6.5400	+15.957%	303	15,242	-59.939%
2026-06-10	6.9400	7.1000	5.6400	5.6400	-18.497%	87	14,963	-53.546%
2026-06-09	5.5500	6.9200	5.3300	6.9200	-12.846%	10	15,001	-62.139%
2026-06-08	7.9400	7.9400	7.9400	7.9400	+22.154%	1	15,000	-67.003%
2026-06-05	9.3500	9.3500	6.5000	6.5000	-44.492%	29	15,000	-59.692%
2026-06-04	10.8300	12.2500	9.5600	11.7100	-7.211%	2,012	15,036	-77.626%
2026-06-03	12.6800	12.6800	12.6200	12.6200	-2.923%	11	15,432	-79.239%
2026-06-02	12.0700	13.0000	12.0700	13.0000	+15.865%	28	15,434	-79.846%
2026-06-01	11.3500	11.3500	11.2200	11.2200	+7.471%	101	15,427	-76.649%
2026-05-29	10.7700	11.7100	10.2900	10.4400	+1.458%	95	15,414	-74.904%
2026-05-28	10.2900	10.2900	10.2900	10.2900	+12.214%	1	15,397	-74.538%
2026-05-26	9.2800	9.4300	8.8800	9.1700	+30.627%	2,718	15,396	-71.429%
2026-05-22	6.9000	7.0300	6.9000	7.0200	+16.033%	8	12,907	-62.678%
2026-05-21	5.3800	6.3100	5.3800	6.0500	+2.716%	662	12,906	-56.694%
2026-05-20	5.9000	5.9700	5.8200	5.8900	+25.855%	67	12,906	-55.518%
2026-05-19	4.7200	4.8500	4.1900	4.6800	-6.773%	10	12,692	-44.017%
2026-05-18	5.0500	5.0600	4.5800	5.0200	-29.494%	187	12,692	-47.809%
2026-05-15	6.8000	7.1300	6.6500	7.1200	-20.536%	193	12,692	-63.202%
2026-05-14	8.3300	9.5200	8.2100	8.9600	+13.995%	155	12,759	-70.759%
2026-05-13	6.0300	7.8600	6.0300	7.8600	+51.154%	3,022	13,778	-66.667%
2026-05-12	5.9200	5.9200	4.5400	5.2000	-23.417%	13	13,778	-49.615%
2026-05-11	6.6000	6.9800	6.5900	6.7900	+8.814%	10	13,778	-61.414%
2026-05-08	5.0000	6.3800	5.0000	6.2400	+60.825%	26	13,788	-58.013%
2026-05-07	4.4800	4.5900	3.8800	3.8800	-9.767%	4	13,788	-32.474%
2026-05-06	3.7300	4.3000	3.7200	4.3000	+56.364%	7,093	14,287	-39.070%
2026-05-05	2.4200	2.7500	2.4200	2.7500	+36.816%	7	13,729	-4.727%
2026-05-04	2.2500	2.2500	2.0000	2.0100	-13.734%	82	13,728	+30.348%
2026-05-01	2.3300	2.3300	2.3300	2.3300	+25.946%	1	13,651	+12.446%
2026-04-30	1.8500	1.8500	1.8500	1.8500	+10.778%	1	13,651	+41.622%
2026-04-28	1.7700	1.8000	1.6700	1.6700	-12.105%	101	13,651	+56.886%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-1.554%	1	13,599	+37.895%
2026-04-24	1.7200	1.9300	1.7200	1.9300	+29.530%	7	13,599	+35.751%
2026-04-23	1.4900	1.4900	1.4900	1.4900	0.000%	1	13,599	+75.839%
2026-04-22	1.3500	1.4900	1.3500	1.4900	+3.472%	2	13,598	+75.839%
2026-04-21	1.5000	1.5000	1.4400	1.4400	+0.699%	12,073	10,238	+81.944%
2026-04-17	1.3600	1.4300	1.3600	1.4300	+210.870%	2	10,238	+83.217%
2026-04-13	0.4600	0.4600	0.4600	0.4600	+24.324%	1	724	+469.565%
2026-04-09	0.3700	0.3700	0.3700	0.3700	+19.355%	20	724	+608.108%
2026-04-06	0.3800	0.5000	0.0700	0.3100	-6.061%	1,261	704	+745.161%
2026-04-01	0.3300	0.3300	0.3300	0.3300	+560.000%	1	58	+693.939%
2026-03-17	0.0500	0.0500	0.0500	0.0500	-91.935%	1	58	+5,140.000%
2026-03-16	0.6200	0.6200	0.6200	0.6200	+3.333%	1	59	+322.581%
2026-03-12	0.6500	0.6500	0.6000	0.6000	-38.144%	16	58	+336.667%
2026-03-11	0.6700	0.9700	0.6700	0.9700	+61.667%	12	60	+170.103%
2026-03-09	0.6000	0.6000	0.6000	0.6000	-3.226%	2	66	+336.667%
2026-03-03	0.6200	0.6200	0.6200	0.6200	-20.513%	2	65	+322.581%
2026-02-18	0.8000	0.8000	0.7800	0.7800	+5.405%	2	63	+235.897%
2026-02-17	0.7200	0.7400	0.7200	0.7400	-50.993%	2	64	+254.054%
2026-01-27	1.5100	1.5100	1.5100	1.5100	+25.833%	6	65	+73.510%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-15.493%	1	59	+118.333%
2026-01-15	1.4200	1.4200	1.4200	1.4200	+5.185%	1	58	+84.507%
2026-01-14	1.4400	1.4400	1.3300	1.3500	-14.557%	51	59	+94.074%
2025-12-29	1.5800	1.5800	1.5800	1.5800	+6.757%	1	79	+65.823%
2025-12-18	1.4800	1.4800	1.4800	1.4800	-37.021%	10	78	+77.027%
2025-12-12	2.3500	2.3500	2.3500	2.3500	-0.424%	1	68	+11.489%
2025-12-11	2.3600	2.3600	2.3600	2.3600	-18.056%	20	67	+11.017%
2025-12-05	2.8800	2.8800	2.8800	2.8800	+12.062%	4	47	-9.028%
2025-12-04	2.6000	2.6000	2.5600	2.5700	+25.980%	6	43	+1.946%
2025-11-21	2.0400	2.0400	2.0400	2.0400	-18.725%	6	42	+28.431%
2025-11-19	2.3800	2.5100	2.3800	2.5100	+2.033%	3	36	+4.382%
2025-11-18	2.3400	2.4800	2.3400	2.4600	-18.000%	32	33	+6.504%
2025-10-27	3.0000	3.0000	3.0000	3.0000	+29.870%	1	1	-12.667%
2025-10-13	2.3100	2.3100	2.3100	2.3100	0.000%	1	1	+13.420%