Dark

NDAQ20260918C95
NDAQ Sep 18 2026 95.00 Call (NDAQ260918C00095000)
option OPRA

EOD

Aug 14, 2026

4.20-6.667%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	4.4000	4.4000	4.2000	4.2000	-6.667%	6	3,314	0.000%
2026-08-13	3.6400	4.5000	3.6400	4.5000	+21.622%	11	3,320	-6.667%
2026-08-12	2.9000	3.7000	2.9000	3.7000	-2.887%	3	3,310	+13.514%
2026-08-11	3.7800	3.8100	3.7800	3.8100	+0.263%	3	3,311	+10.236%
2026-08-10	3.9000	3.9000	3.8000	3.8000	+4.396%	22	3,314	+10.526%
2026-08-07	3.6400	3.6400	3.6400	3.6400	+20.132%	2	3,320	+15.385%
2026-08-06	3.7800	3.7800	3.0300	3.0300	-22.308%	6	3,322	+38.614%
2026-07-31	3.9000	3.9000	3.9000	3.9000	-4.878%	5	3,328	+7.692%
2026-07-30	4.1000	4.1000	4.1000	4.1000	-16.327%	1	3,328	+2.439%
2026-07-29	5.5300	5.5300	4.9000	4.9000	-5.769%	8	3,327	-14.286%
2026-07-28	4.8800	5.3000	4.8800	5.2000	+36.842%	5	3,328	-19.231%
2026-07-27	3.7800	3.8000	3.4400	3.8000	+11.765%	9	3,329	+10.526%
2026-07-24	3.4000	3.4000	3.3900	3.4000	+20.567%	235	3,328	+23.529%
2026-07-23	2.9300	2.9300	2.8200	2.8200	-23.784%	5	3,327	+48.936%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-13.953%	4	3,326	+13.514%
2026-07-17	4.3000	4.3000	4.3000	4.3000	0.000%	128	3,330	-2.326%
2026-07-16	4.3000	4.3000	4.3000	4.3000	+30.303%	1	3,330	-2.326%
2026-07-15	3.0000	3.3000	3.0000	3.3000	+35.802%	13	3,330	+27.273%
2026-07-14	2.4300	2.4300	2.4300	2.4300	-5.814%	5	3,324	+72.840%
2026-07-13	2.3000	2.5800	2.3000	2.5800	+17.808%	11	3,319	+62.791%
2026-07-10	2.1900	2.1900	2.1900	2.1900	+56.429%	2	3,323	+91.781%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-12.500%	16	3,325	+200.000%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-4.762%	4	3,341	+162.500%
2026-07-06	1.2500	1.6800	1.2500	1.6800	+147.059%	8	3,344	+150.000%
2026-06-30	0.8500	0.8500	0.6800	0.6800	-9.333%	7	3,336	+517.647%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-1.316%	2	3,341	+460.000%
2026-06-25	0.7500	1.1500	0.6800	0.7600	-41.538%	3,102	3,346	+452.632%
2026-06-22	1.4500	1.4500	1.3000	1.3000	-13.333%	299	522	+223.077%
2026-06-18	1.5500	1.5500	1.5000	1.5000	-35.897%	7	213	+180.000%
2026-06-17	2.7000	2.7000	2.3400	2.3400	-26.875%	12	213	+79.487%
2026-06-16	2.5500	3.2000	2.5500	3.2000	-15.567%	4	213	+31.250%
2026-06-15	3.8000	3.8000	3.6500	3.7900	+46.899%	8	214	+10.818%
2026-06-11	2.6000	2.6000	2.4200	2.5800	-7.857%	15	214	+62.791%
2026-06-05	2.8000	2.8000	2.8000	2.8000	-18.841%	1	222	+50.000%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+4.545%	1	222	+21.739%
2026-06-03	3.3000	3.3000	3.3000	3.3000	0.000%	2	222	+27.273%
2026-06-02	3.6000	3.7000	3.3000	3.3000	-38.889%	8	220	+27.273%
2026-06-01	4.5000	5.5000	4.5000	5.4000	+15.385%	44	221	-22.222%
2026-05-29	4.9200	5.2000	4.6800	4.6800	+17.000%	65	262	-10.256%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+2.564%	1	245	+5.000%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-9.302%	2	246	+7.692%
2026-05-20	4.0600	4.3000	4.0600	4.3000	-20.370%	4	244	-2.326%
2026-05-19	4.9200	5.4000	4.9200	5.4000	+8.434%	5	235	-22.222%
2026-05-18	4.8100	5.1000	4.8100	4.9800	+9.211%	5	235	-15.663%
2026-05-14	4.4000	4.8000	4.4000	4.5600	+16.327%	15	235	-7.895%
2026-05-13	3.9200	3.9200	3.9200	3.9200	+30.667%	2	239	+7.143%
2026-05-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	239	+40.000%
2026-05-07	3.5500	3.6000	3.0000	3.0000	-16.667%	9	239	+40.000%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+1.695%	1	231	+16.667%
2026-05-05	4.1000	4.1000	3.5400	3.5400	-18.621%	5	230	+18.644%
2026-05-04	5.0500	5.0500	4.3500	4.3500	-3.548%	7	232	-3.448%
2026-05-01	4.9000	4.9500	4.5100	4.5100	-7.959%	11	227	-6.874%
2026-04-30	4.9000	4.9000	4.9000	4.9000	+2.083%	1	227	-14.286%
2026-04-27	4.8000	4.8000	4.8000	4.8000	+23.077%	1	227	-12.500%
2026-04-24	4.0000	4.0000	3.9000	3.9000	+50.000%	2	226	+7.692%
2026-04-22	3.2500	3.2500	2.6000	2.6000	-26.346%	5	225	+61.538%
2026-04-21	3.5300	3.5300	3.5300	3.5300	-11.750%	1	222	+18.980%
2026-04-15	3.8000	4.0000	3.8000	4.0000	+5.263%	2	222	+5.000%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+15.152%	1	222	+10.526%
2026-04-07	3.3000	3.3000	3.3000	3.3000	-14.286%	1	222	+27.273%
2026-04-02	2.9000	3.8500	2.9000	3.8500	+28.333%	2	222	+9.091%
2026-04-01	2.9500	3.0000	2.9500	3.0000	+3.448%	180	222	+40.000%
2026-03-31	2.7500	2.9000	2.7500	2.9000	+11.538%	2	53	+44.828%
2026-03-30	2.6500	2.6500	2.6000	2.6000	-36.585%	7	52	+61.538%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+17.143%	1	45	+2.439%
2026-03-13	3.5000	3.6000	3.5000	3.5000	-2.778%	20	46	+20.000%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-16.279%	16	36	+16.667%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+3.118%	1	20	-2.326%
2026-03-03	4.1700	4.1700	4.1700	4.1700	-9.348%	5	19	+0.719%
2026-02-26	4.2800	4.6000	4.2800	4.6000	+95.745%	105	19	-8.696%
2026-02-23	2.3500	2.3500	2.3500	2.3500	-9.615%	2	115	+78.723%
2026-02-11	2.6000	2.6000	2.6000	2.6000	-26.136%	6	113	+61.538%
2026-02-10	2.9500	3.5200	2.9500	3.5200	-12.000%	101	119	+19.318%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-26.335%	6	19	+5.000%
2026-02-03	7.3400	7.3400	5.4300	5.4300	-45.700%	8	13	-22.652%
2026-01-26	10.0000	10.0000	10.0000	10.0000	-4.762%	1	7	-58.000%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-1.869%	1	7	-60.000%
2026-01-06	10.7000	10.7000	10.7000	10.7000	+13.108%	1	7	-60.748%
2025-12-31	9.4600	9.4600	9.4600	9.4600	-8.244%	2	8	-55.603%
2025-12-26	10.3100	10.3100	10.3100	10.3100	+10.860%	2	8	-59.263%
2025-12-22	9.3000	9.3000	9.3000	9.3000	+19.231%	1	7	-54.839%
2025-12-18	7.8000	7.8000	7.8000	7.8000	+50.870%	1	6	-46.154%
2025-11-26	5.1700	5.1700	5.1700	5.1700	+17.500%	1	5	-18.762%
2025-11-17	4.4000	4.4000	4.4000	4.4000	-33.333%	2	5	-4.545%
2025-09-29	6.6000	6.6000	6.6000	6.6000	-27.473%	1	5	-36.364%
2025-08-26	9.1000	9.1000	9.1000	9.1000	-16.514%	1	4	-53.846%
2025-08-14	10.9000	10.9000	10.9000	10.9000	+67.178%	1	4	-61.468%
2025-06-18	6.5200	6.5200	6.5200	6.5200	0.000%	3	0	-35.583%