Dark

NDAQ20260918C105
NDAQ Sep 18 2026 105.00 Call (NDAQ260918C00105000)
option OPRA

EOD

Aug 14, 2026

0.7000-12.500%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7000	0.7000	0.7000	0.7000	-12.500%	1	490	0.000%
2026-08-13	0.6000	0.8100	0.6000	0.8000	+8.108%	58	490	-12.500%
2026-08-11	0.7500	0.7500	0.7000	0.7400	-17.778%	62	445	-5.405%
2026-08-10	0.9500	1.0000	0.9000	0.9000	-10.000%	138	385	-22.222%
2026-08-07	0.9500	1.0000	0.7700	1.0000	+42.857%	8	351	-30.000%
2026-08-06	0.8500	0.8500	0.7000	0.7000	-32.039%	53	351	0.000%
2026-08-05	1.0000	1.1000	1.0000	1.0300	+8.421%	4	332	-32.039%
2026-08-04	0.9000	0.9500	0.9000	0.9500	+17.284%	3	333	-26.316%
2026-08-03	0.8100	0.8100	0.8100	0.8100	-29.565%	3	336	-13.580%
2026-07-31	1.0000	1.1500	1.0000	1.1500	+10.577%	8	334	-39.130%
2026-07-30	1.1800	1.1800	0.9200	1.0400	-35.404%	112	334	-32.692%
2026-07-29	1.5500	1.6600	1.5500	1.6100	+7.333%	17	271	-56.522%
2026-07-28	1.4500	1.5500	1.4200	1.5000	+25.000%	66	269	-53.333%
2026-07-27	1.0300	1.2000	1.0300	1.2000	+20.000%	7	287	-41.667%
2026-07-24	0.8500	1.0000	0.8500	1.0000	+5.263%	6	283	-30.000%
2026-07-23	0.9500	0.9500	0.9500	0.9500	-2.062%	20	281	-26.316%
2026-07-22	1.0000	1.0200	0.9500	0.9700	+2.105%	95	273	-27.835%
2026-07-21	0.9100	1.0000	0.9100	0.9500	-14.414%	90	310	-26.316%
2026-07-17	1.1100	1.1100	1.1100	1.1100	-37.989%	4	229	-36.937%
2026-07-16	1.4000	1.7900	1.4000	1.7900	+70.476%	4	228	-60.894%
2026-07-15	1.0000	1.0500	0.9000	1.0500	+61.538%	14	228	-33.333%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+8.333%	2	235	+7.692%
2026-07-10	0.6500	0.6500	0.6000	0.6000	-20.000%	14	233	+16.667%
2026-07-09	0.6500	0.7500	0.6500	0.7500	+25.000%	6	238	-6.667%
2026-07-08	0.5500	0.6000	0.5500	0.6000	-7.692%	3	234	+16.667%
2026-07-07	0.6500	0.6500	0.6500	0.6500	+18.182%	2	234	+7.692%
2026-07-06	0.5000	0.5500	0.5000	0.5500	+37.500%	4	235	+27.273%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+60.000%	1	235	+75.000%
2026-06-30	0.5500	0.5500	0.2500	0.2500	-47.917%	10	235	+180.000%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-11.111%	1	227	+45.833%
2026-06-23	0.5400	0.5400	0.5400	0.5400	-32.500%	2	227	+29.630%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-14.894%	1	230	-12.500%
2026-06-17	0.9700	0.9700	0.9400	0.9400	-27.692%	6	230	-25.532%
2026-06-16	1.3000	1.3000	1.3000	1.3000	+3.175%	1	230	-46.154%
2026-06-15	1.3500	1.3500	1.2600	1.2600	+5.000%	11	230	-44.444%
2026-06-12	1.0500	1.2000	1.0500	1.2000	+50.000%	9	230	-41.667%
2026-06-11	1.2000	1.2000	0.8000	0.8000	-5.882%	6	230	-12.500%
2026-06-10	0.8500	0.8500	0.8500	0.8500	-14.141%	4	224	-17.647%
2026-06-09	0.9900	0.9900	0.9900	0.9900	-1.000%	5	223	-29.293%
2026-06-08	0.9500	1.0000	0.9500	1.0000	-25.926%	2	223	-30.000%
2026-06-04	1.4000	1.4000	1.3500	1.3500	-6.250%	2	221	-48.148%
2026-06-02	1.3500	1.4400	1.3500	1.4400	-32.075%	4	222	-51.389%
2026-06-01	2.0800	2.1200	2.0800	2.1200	+14.595%	2	222	-66.981%
2026-05-29	2.0500	2.0500	1.8500	1.8500	+34.058%	11	221	-62.162%
2026-05-28	1.3200	1.3800	1.3200	1.3800	-4.828%	2	218	-49.275%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-9.938%	1	218	-51.724%
2026-05-26	1.4700	1.6100	1.4700	1.6100	+11.034%	3	217	-56.522%
2026-05-21	1.4100	1.4500	1.4100	1.4500	0.000%	4	218	-51.724%
2026-05-20	1.4500	1.4500	1.4500	1.4500	-26.396%	2	218	-51.724%
2026-05-19	2.0000	2.0000	1.9700	1.9700	+10.056%	13	203	-64.467%
2026-05-18	1.8500	2.0000	1.7900	1.7900	+32.593%	6	203	-60.894%
2026-05-13	1.1000	1.3500	1.1000	1.3500	-11.184%	8	203	-48.148%
2026-05-12	1.5200	1.5200	1.5200	1.5200	+34.513%	2	203	-53.947%
2026-05-08	1.2500	1.2500	1.0500	1.1300	-8.130%	24	203	-38.053%
2026-05-07	1.3000	1.3000	1.2300	1.2300	-28.488%	18	198	-43.089%
2026-05-04	1.7500	1.7500	1.7200	1.7200	+1.775%	3	199	-59.302%
2026-05-01	1.6900	1.6900	1.6900	1.6900	+1.807%	1	197	-58.580%
2026-04-28	1.6600	1.6600	1.6600	1.6600	+38.333%	1	197	-57.831%
2026-04-23	1.2500	1.2500	1.2000	1.2000	-3.226%	6	196	-41.667%
2026-04-21	1.3500	1.3500	1.2400	1.2400	-27.059%	2	196	-43.548%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+61.905%	1	196	-58.824%
2026-04-09	1.1000	1.1000	1.0500	1.0500	-30.000%	7	196	-33.333%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+11.111%	1	197	-53.333%
2026-04-06	1.3500	1.3500	1.3500	1.3500	+92.857%	1	198	-48.148%
2026-03-27	1.0500	1.0500	0.7000	0.7000	-41.176%	3	198	0.000%
2026-03-24	1.1000	1.1900	1.1000	1.1900	-23.226%	3	195	-41.176%
2026-03-20	1.4000	1.5500	1.4000	1.5500	-8.824%	15	196	-54.839%
2026-03-19	1.7000	1.7000	1.7000	1.7000	+21.429%	1	181	-58.824%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-30.000%	16	181	-50.000%
2026-03-04	1.9000	2.0000	1.9000	2.0000	+24.224%	123	165	-65.000%
2026-03-03	1.6000	1.6100	1.6000	1.6100	-19.900%	5	42	-56.522%
2026-03-02	2.0500	2.0500	2.0100	2.0100	+3.077%	4	42	-65.174%
2026-02-26	1.9300	1.9500	1.9300	1.9500	+69.565%	3	39	-64.103%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-23.333%	5	37	-39.130%
2026-02-06	1.5000	1.5000	1.5000	1.5000	-70.000%	1	32	-53.333%
2026-01-28	5.0000	5.0000	5.0000	5.0000	+1.010%	2	32	-86.000%
2026-01-13	4.9500	4.9500	4.9500	4.9500	+5.996%	4	31	-85.859%
2026-01-09	4.6700	4.6700	4.6700	4.6700	-17.052%	10	35	-85.011%
2026-01-06	5.6300	5.6300	5.6300	5.6300	+24.834%	1	45	-87.567%
2025-12-22	3.6800	4.5100	3.6800	4.5100	+112.736%	9	44	-84.479%
2025-11-26	2.1200	2.1200	2.1200	2.1200	-47.000%	1	35	-66.981%
2025-10-21	4.0000	4.0000	4.0000	4.0000	+53.846%	10	35	-82.500%
2025-09-26	2.5800	2.6000	2.5800	2.6000	-50.476%	12	25	-73.077%
2025-09-10	5.2500	5.2500	5.2500	5.2500	+19.863%	4	25	-86.667%
2025-09-03	4.3800	4.3800	4.3600	4.3800	-10.976%	12	25	-84.018%
2025-08-28	4.9200	4.9200	4.9200	4.9200	-20.645%	1	21	-85.772%
2025-07-29	6.2000	6.2000	6.2000	6.2000	+12.727%	3	20	-88.710%
2025-07-25	5.5000	5.5000	5.5000	5.5000	+83.333%	10	20	-87.273%
2025-06-06	3.0000	3.0000	3.0000	3.0000	0.000%	40	20	-76.667%