Dark

NDAQ20260918C100
NDAQ Sep 18 2026 100.00 Call (NDAQ260918C00100000)
option OPRA

EOD

Aug 13, 2026

1.40+2.190%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5000	1.5500	1.2500	1.4000	+2.190%	5	1,531	0.000%
2026-08-12	1.3700	1.3700	1.3700	1.3700	-14.375%	5	1,534	+2.190%
2026-08-11	1.6000	1.6000	1.6000	1.6000	-9.605%	4	1,534	-12.500%
2026-08-10	1.7700	1.7700	1.7700	1.7700	+10.625%	2	1,538	-20.904%
2026-08-07	1.9500	1.9500	1.6000	1.6000	-3.030%	5	1,538	-12.500%
2026-08-06	1.4000	1.6500	1.4000	1.6500	-18.317%	16	1,538	-15.152%
2026-08-05	2.0200	2.0200	2.0200	2.0200	+12.849%	1	1,527	-30.693%
2026-08-04	1.8000	1.8000	1.7900	1.7900	-3.243%	48	1,527	-21.788%
2026-08-03	2.0000	2.0000	1.8500	1.8500	-32.727%	3	1,519	-24.324%
2026-07-29	2.7500	2.7500	2.7500	2.7500	-1.079%	5	1,517	-49.091%
2026-07-28	2.8000	2.8000	2.7000	2.7800	+26.364%	19	1,522	-49.640%
2026-07-27	1.8000	2.2000	1.8000	2.2000	+20.879%	24	1,525	-36.364%
2026-07-24	1.8000	1.8200	1.8000	1.8200	-1.622%	2	1,502	-23.077%
2026-07-22	1.8000	1.8500	1.7400	1.8500	+10.778%	5	1,502	-24.324%
2026-07-21	1.6700	1.6700	1.6700	1.6700	-16.500%	1	1,505	-16.168%
2026-07-17	2.0000	2.0000	2.0000	2.0000	-32.203%	11	1,504	-30.000%
2026-07-16	1.9500	2.9500	1.9500	2.9500	+46.766%	207	1,515	-52.542%
2026-07-15	1.5500	2.0200	1.5500	2.0100	+101.000%	21	1,706	-30.348%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+17.647%	4	1,706	+40.000%
2026-07-08	0.8300	0.8500	0.8300	0.8500	-39.286%	5	1,704	+64.706%
2026-07-07	1.4000	1.4000	1.4000	1.4000	+47.368%	1	1,700	0.000%
2026-07-06	0.9700	0.9700	0.9500	0.9500	+18.750%	2	1,699	+47.368%
2026-07-02	0.8000	0.9200	0.8000	0.8000	+122.222%	69	1,699	+75.000%
2026-06-30	0.4000	0.4000	0.3600	0.3600	-16.279%	14	1,699	+288.889%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-4.444%	3	1,707	+225.581%
2026-06-26	0.4000	0.4500	0.4000	0.4500	+4.651%	4	1,707	+211.111%
2026-06-25	0.7500	0.7500	0.4300	0.4300	-46.250%	7	1,705	+225.581%
2026-06-24	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,708	+75.000%
2026-06-23	0.9100	0.9100	0.7000	0.7000	-6.667%	33	1,708	+100.000%
2026-06-22	0.6000	0.7500	0.6000	0.7500	-44.853%	5	1,688	+86.667%
2026-06-17	1.8000	1.8000	1.1100	1.3600	-28.421%	43	1,652	+2.941%
2026-06-16	2.2000	2.2000	1.8700	1.9000	-12.442%	6	1,652	-26.316%
2026-06-15	2.0000	2.3800	2.0000	2.1700	+17.297%	772	1,637	-35.484%
2026-06-12	1.7600	1.8500	1.7600	1.8500	+34.058%	14	1,637	-24.324%
2026-06-11	1.3800	1.3800	1.3800	1.3800	+20.000%	3	1,637	+1.449%
2026-06-05	2.0000	2.0000	1.1500	1.1500	-41.026%	17	1,637	+21.739%
2026-06-04	1.9500	1.9500	1.9500	1.9500	+5.405%	4	1,644	-28.205%
2026-06-03	1.8500	1.8500	1.8500	1.8500	-15.909%	2	1,648	-24.324%
2026-06-02	2.2500	2.2500	1.9500	2.2000	-40.541%	108	1,646	-36.364%
2026-06-01	3.1500	3.7000	3.0000	3.7000	+27.586%	472	1,559	-62.162%
2026-05-29	2.3000	3.5000	2.3000	2.9000	+7.407%	502	1,102	-51.724%
2026-05-28	2.4000	2.7000	2.4000	2.7000	+32.353%	467	642	-48.148%
2026-05-27	2.3500	2.3500	2.0400	2.0400	-24.444%	5	191	-31.373%
2026-05-26	2.4000	2.7000	2.4000	2.7000	+1.887%	5	186	-48.148%
2026-05-22	2.6500	2.6500	2.6500	2.6500	+14.719%	1	186	-47.170%
2026-05-21	2.3700	2.3700	2.3100	2.3100	+2.212%	23	185	-39.394%
2026-05-20	2.5500	2.5500	2.2600	2.2600	-27.097%	11	185	-38.053%
2026-05-18	3.2000	3.2000	3.1000	3.1000	+19.231%	7	166	-54.839%
2026-05-15	2.5800	2.6500	2.5800	2.6000	-0.383%	13	166	-46.154%
2026-05-14	3.8000	3.8000	2.6000	2.6100	+9.664%	22	161	-46.360%
2026-05-13	1.8500	2.3800	1.8500	2.3800	+9.677%	6	168	-41.176%
2026-05-12	2.1700	2.1700	2.1700	2.1700	+17.297%	2	168	-35.484%
2026-05-11	1.5000	1.8500	1.5000	1.8500	-5.128%	6	168	-24.324%
2026-05-08	1.9500	1.9500	1.9500	1.9500	-6.250%	7	171	-28.205%
2026-05-07	2.3000	2.3000	2.0500	2.0800	-12.605%	8	166	-32.692%
2026-05-06	2.3800	2.3800	2.3800	2.3800	+5.778%	11	162	-41.176%
2026-05-05	2.4500	2.4500	2.2500	2.2500	-18.182%	3	153	-37.778%
2026-05-01	2.8800	2.8800	2.7500	2.7500	+17.021%	2	154	-49.091%
2026-04-24	2.2200	2.3500	2.2000	2.3500	+25.000%	42	154	-40.426%
2026-04-23	2.5000	2.5000	1.8800	1.8800	+7.429%	5	116	-25.532%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-18.605%	1	116	-20.000%
2026-04-21	2.2500	2.2500	2.1500	2.1500	0.000%	13	109	-34.884%
2026-04-20	2.1500	2.1500	2.1500	2.1500	-14.000%	4	109	-34.884%
2026-04-17	2.5000	2.5500	2.5000	2.5000	+11.111%	14	109	-44.000%
2026-04-16	2.2500	2.2500	2.2500	2.2500	-15.094%	1	106	-37.778%
2026-04-15	2.7500	2.7500	2.6500	2.6500	+65.625%	14	107	-47.170%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-30.131%	1	107	-12.500%
2026-04-08	2.2700	2.4300	2.2700	2.2900	+9.048%	15	108	-38.865%
2026-04-07	2.1000	2.1000	2.1000	2.1000	+16.667%	1	119	-33.333%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+2.857%	1	118	-22.222%
2026-03-31	1.7500	1.7500	1.7500	1.7500	+12.903%	1	117	-20.000%
2026-03-26	1.6000	1.6000	1.5500	1.5500	-8.824%	8	116	-9.677%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-32.000%	10	108	-17.647%
2026-03-23	2.4500	2.5000	2.4500	2.5000	-5.660%	11	104	-44.000%
2026-03-20	2.6500	2.6500	2.6500	2.6500	+6.000%	7	94	-47.170%
2026-03-19	2.5000	2.5000	2.5000	2.5000	+8.696%	1	88	-44.000%
2026-03-18	2.3000	2.3000	2.3000	2.3000	+15.000%	4	87	-39.130%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-39.394%	1	87	-30.000%
2026-03-06	3.4500	3.4500	3.3000	3.3000	+13.014%	2	87	-57.576%
2026-03-04	2.9200	2.9200	2.9200	2.9200	+46.000%	10	87	-52.055%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+22.699%	1	80	-30.000%
2026-02-24	1.6300	1.6300	1.6300	1.6300	+8.667%	1	80	-14.110%
2026-02-23	1.5000	1.5000	1.5000	1.5000	-18.478%	8	80	-6.667%
2026-02-19	1.8400	1.8400	1.8400	1.8400	+1.099%	1	80	-23.913%
2026-02-18	1.8200	1.8200	1.8200	1.8200	-5.208%	1	80	-23.077%
2026-02-11	1.9200	1.9200	1.9200	1.9200	-2.041%	1	79	-27.083%
2026-02-10	1.9600	1.9600	1.9600	1.9600	-14.783%	2	78	-28.571%
2026-02-05	2.3000	2.3000	2.3000	2.3000	-36.464%	1	76	-39.130%
2026-02-03	3.6200	3.6200	3.6200	3.6200	-56.386%	1	75	-61.326%
2026-01-15	8.3000	8.3000	8.3000	8.3000	+16.737%	1	74	-83.133%
2026-01-09	7.1100	7.1100	7.1100	7.1100	-6.447%	1	75	-80.309%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+31.034%	2	74	-81.579%
2025-12-18	5.3000	5.8000	5.3000	5.8000	+9.434%	22	76	-75.862%
2025-12-17	5.3000	5.3000	5.3000	5.3000	+15.217%	1	63	-73.585%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-8.000%	3	62	-69.565%
2025-12-11	5.0000	5.0000	5.0000	5.0000	+66.667%	10	62	-72.000%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+22.449%	3	62	-53.333%
2025-11-03	2.4500	2.4500	2.4500	2.4500	-53.774%	2	67	-42.857%
2025-10-16	5.2000	5.3000	5.2000	5.3000	-8.621%	22	67	-73.585%
2025-10-14	5.8000	5.8000	5.8000	5.8000	+28.889%	1	49	-75.862%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+11.663%	2	48	-68.889%
2025-09-26	3.9700	4.0300	3.8600	4.0300	-36.032%	12	47	-65.261%
2025-09-03	6.2800	6.3100	6.2800	6.3000	-16.000%	12	53	-77.778%
2025-08-22	7.5000	7.5000	7.5000	7.5000	-3.846%	1	41	-81.333%
2025-08-15	7.4100	7.8000	7.4100	7.8000	-1.515%	3	40	-82.051%
2025-08-14	7.9200	7.9200	7.9200	7.9200	+1.538%	2	37	-82.323%
2025-08-13	7.8000	7.8000	7.8000	7.8000	-7.143%	2	35	-82.051%
2025-08-12	8.4000	8.4000	8.4000	8.4000	-13.402%	2	33	-83.333%
2025-08-11	9.7000	9.7000	9.7000	9.7000	+5.435%	1	31	-85.567%
2025-08-08	9.0000	9.2000	9.0000	9.2000	+17.949%	2	30	-84.783%
2025-07-28	7.8000	7.8000	7.8000	7.8000	-4.762%	30	30	-82.051%
2025-07-24	8.1900	8.1900	8.1900	8.1900	+53.947%	3	53	-82.906%
2025-06-24	5.3200	5.3200	5.3200	5.3200	+6.400%	1	56	-73.684%
2025-06-16	5.0000	5.0000	5.0000	5.0000	+13.636%	3	56	-72.000%
2025-06-06	4.3000	4.4000	4.0000	4.4000	+51.724%	60	56	-68.182%
2025-05-30	2.9000	2.9000	2.9000	2.9000	0.000%	60	30	-51.724%