Dark

QQQ20260918C665
QQQ Sep 18 2026 665.00 Call (QQQ260918C00665000)
option OPRA

EOD

Aug 6, 2026

59.84-6.207%(-3.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	59.8400	59.8400	59.8400	59.8400	-6.207%	2	2,752	0.000%
2026-08-05	67.5100	67.5100	63.8000	63.8000	-7.883%	14	2,752	-6.207%
2026-08-04	58.1500	69.6000	58.1500	69.2600	+68.557%	26	2,757	-13.601%
2026-08-03	38.6000	41.0900	38.6000	41.0900	-1.604%	18	2,769	+45.632%
2026-07-31	43.9300	43.9300	36.9400	41.7600	+9.148%	50	2,764	+43.295%
2026-07-30	32.5000	38.7100	31.9000	38.2600	+49.453%	120	2,767	+56.404%
2026-07-29	34.3700	35.9400	24.8000	25.6000	-25.581%	406	2,848	+133.750%
2026-07-28	34.4400	35.4700	30.2900	34.4000	-9.474%	323	2,879	+73.953%
2026-07-27	38.7400	38.7400	36.6500	38.0000	-9.091%	30	2,919	+57.474%
2026-07-24	46.6000	46.6000	41.8000	41.8000	-12.516%	2	2,896	+43.158%
2026-07-23	50.4000	50.4000	46.9000	47.7800	-18.520%	4	2,896	+25.241%
2026-07-21	58.6400	58.6400	58.6400	58.6400	+5.906%	10	2,895	+2.046%
2026-07-20	54.4200	56.4600	54.4200	55.3700	+3.942%	91	2,895	+8.073%
2026-07-17	50.0400	56.3900	46.7700	53.2700	-8.565%	56	2,892	+12.333%
2026-07-16	59.1200	59.1200	58.2600	58.2600	-18.186%	37	2,920	+2.712%
2026-07-14	70.0800	71.8900	70.0800	71.2100	+7.894%	21	2,930	-15.967%
2026-07-13	66.6700	66.9700	66.0000	66.0000	-7.537%	5	2,926	-9.333%
2026-07-09	70.8300	73.0000	70.2600	71.3800	+8.894%	9	2,927	-16.167%
2026-07-08	64.6500	65.5500	64.6500	65.5500	-0.319%	15	2,925	-8.711%
2026-07-07	70.0300	70.0300	62.5000	65.7600	-13.972%	12	2,937	-9.002%
2026-07-06	75.7900	78.6000	74.5900	76.4400	+13.027%	10	2,934	-21.716%
2026-07-02	75.0100	75.0100	66.1800	67.6300	-16.630%	41	2,926	-11.519%
2026-07-01	82.6800	82.9100	81.0400	81.1200	-7.661%	26	2,926	-26.233%
2026-06-30	83.1200	87.8500	83.1200	87.8500	+10.475%	5	2,926	-31.884%
2026-06-29	67.1900	79.5200	67.1900	79.5200	+13.551%	15	2,926	-24.748%
2026-06-26	69.3400	73.8800	68.0200	70.0300	-6.050%	71	2,920	-14.551%
2026-06-25	81.6000	81.6000	69.8100	74.5400	+6.990%	18	2,943	-19.721%
2026-06-24	74.7000	76.3500	68.0700	69.6700	-8.329%	17	2,938	-14.109%
2026-06-23	79.1900	79.1900	76.0000	76.0000	-18.315%	4	2,937	-21.263%
2026-06-22	97.8500	98.5700	93.0400	93.0400	+13.091%	5	2,935	-35.684%
2026-06-17	82.2700	82.2700	82.2700	82.2700	-11.442%	8	2,934	-27.264%
2026-06-16	92.6100	92.9100	92.6100	92.9000	-4.581%	21	2,934	-35.587%
2026-06-15	95.0600	97.3600	94.1100	97.3600	+32.806%	40	2,910	-38.537%
2026-06-11	66.8900	73.3100	65.1900	73.3100	+18.223%	6	2,910	-18.374%
2026-06-10	71.0300	71.0300	61.8400	62.0100	-8.809%	7	2,908	-3.499%
2026-06-09	76.2200	76.2300	58.0000	68.0000	-10.420%	22	2,917	-12.000%
2026-06-08	75.9100	75.9100	75.9100	75.9100	+11.272%	1	2,919	-21.170%
2026-06-05	84.9100	84.9100	68.2200	68.2200	-28.513%	22	2,918	-12.284%
2026-06-04	95.7800	95.7800	95.4300	95.4300	-4.599%	13	2,910	-37.294%
2026-06-03	98.5700	100.0300	98.5700	100.0300	+0.311%	6	2,910	-40.178%
2026-06-02	98.2500	99.7200	98.2500	99.7200	+4.397%	2	2,909	-39.992%
2026-06-01	95.5200	95.5200	95.5200	95.5200	+1.899%	1	2,910	-37.353%
2026-05-29	93.7400	93.7400	93.7400	93.7400	+10.686%	4	2,911	-36.164%
2026-05-27	86.2900	86.2900	84.6900	84.6900	-0.071%	8	2,911	-29.342%
2026-05-26	84.5100	85.2300	84.5100	84.7500	+10.973%	3	2,915	-29.392%
2026-05-22	76.3700	76.3700	76.3700	76.3700	+6.069%	1	2,916	-21.645%
2026-05-21	72.0000	72.0000	72.0000	72.0000	+16.505%	1	2,916	-16.889%
2026-05-19	63.6000	63.6000	61.1900	61.8000	-9.583%	4	2,916	-3.172%
2026-05-18	69.8000	69.8000	64.0300	68.3500	-8.243%	9	2,916	-12.451%
2026-05-15	72.0000	74.4900	72.0000	74.4900	-9.025%	10	2,916	-19.667%
2026-05-14	80.7700	83.0000	79.7200	81.8800	+4.706%	14	2,918	-26.917%
2026-05-13	71.2000	78.2000	71.2000	78.2000	+11.555%	5	2,924	-23.478%
2026-05-12	72.0000	72.0000	63.4500	70.1000	-8.041%	31	2,924	-14.636%
2026-05-11	75.0000	76.2300	74.0000	76.2300	+2.986%	16	2,924	-21.501%
2026-05-08	73.7600	74.0200	73.7600	74.0200	+21.964%	3	2,928	-19.157%
2026-05-07	63.1000	64.5000	59.6100	60.6900	-2.113%	29	2,926	-1.401%
2026-05-06	56.1000	62.0000	56.1000	62.0000	+19.969%	33	2,949	-3.484%
2026-05-05	50.8600	52.2700	50.6600	51.6800	+15.254%	29	2,951	+15.789%
2026-05-04	44.4000	45.0400	44.4000	44.8400	-3.258%	5	2,956	+33.452%
2026-05-01	43.9200	47.0000	43.9200	46.3500	+10.226%	55	2,998	+29.105%
2026-04-30	39.0900	42.0500	36.4900	42.0500	+9.420%	97	2,998	+42.307%
2026-04-29	36.8800	38.7700	36.5800	38.4300	+5.201%	122	2,959	+55.712%
2026-04-28	35.8000	37.7000	34.4900	36.5300	-10.002%	90	2,916	+63.811%
2026-04-27	40.4800	40.9700	39.3200	40.5900	-0.612%	81	2,953	+47.425%
2026-04-24	38.1000	41.3000	38.1000	40.8400	+21.403%	117	2,901	+46.523%
2026-04-23	35.0000	36.3900	31.2100	33.6400	-7.328%	179	2,846	+77.883%
2026-04-22	32.3900	36.3000	32.3900	36.3000	+25.172%	228	2,855	+64.848%
2026-04-21	31.4600	32.3200	29.0000	29.0000	-4.605%	145	2,632	+106.345%
2026-04-20	31.0800	31.0800	29.3100	30.4000	-3.889%	147	2,632	+96.842%
2026-04-17	31.0500	32.3700	31.0300	31.6300	+17.540%	280	2,499	+89.187%
2026-04-16	26.2000	28.7500	25.9900	26.9100	+7.899%	944	2,363	+122.371%
2026-04-15	20.6800	25.0400	20.5000	24.9400	+24.513%	329	2,315	+139.936%
2026-04-14	17.8300	20.3200	17.7300	20.0300	+28.069%	99	2,305	+198.752%
2026-04-13	14.0600	15.6400	13.7900	15.6400	+11.714%	269	2,280	+282.609%
2026-04-10	14.4300	14.5000	14.0000	14.0000	+1.818%	16	2,256	+327.429%
2026-04-09	12.9300	13.8200	12.7200	13.7500	+5.932%	42	2,252	+335.200%
2026-04-08	12.5700	13.5800	12.5200	12.9800	+48.683%	224	2,273	+361.017%
2026-04-07	8.0000	8.7300	8.0000	8.7300	-3.108%	2	2,174	+585.452%
2026-04-06	8.8200	9.0100	8.4500	9.0100	+4.282%	23	2,175	+564.151%
2026-04-02	7.3300	8.6400	7.3300	8.6400	+15.663%	181	2,197	+592.593%
2026-03-31	6.4400	7.4700	6.4400	7.4700	+48.509%	12	2,197	+701.071%
2026-03-30	6.0200	6.0500	5.0300	5.0300	-19.002%	231	2,203	+1,089.662%
2026-03-27	6.9300	6.9300	6.2100	6.2100	-24.636%	17	2,243	+863.607%
2026-03-26	8.7600	8.7600	8.1700	8.2400	-19.216%	5	2,244	+626.214%
2026-03-25	11.1700	11.2600	10.1500	10.2000	-6.849%	91	2,240	+486.667%
2026-03-23	11.5800	12.1100	10.8400	10.9500	+0.091%	1,009	2,227	+446.484%
2026-03-20	11.2000	11.2000	10.9400	10.9400	-17.434%	3	1,329	+446.984%
2026-03-19	12.2200	13.2500	12.2200	13.2500	-7.601%	36	1,329	+351.623%
2026-03-18	14.5300	14.7100	14.2000	14.3400	-3.629%	32	1,330	+317.294%
2026-03-17	15.6000	15.6000	14.8800	14.8800	-0.800%	38	1,302	+302.151%
2026-03-16	15.5000	15.5100	14.7400	15.0000	+7.143%	15	1,289	+298.933%
2026-03-13	16.0100	16.0100	13.9500	14.0000	-10.771%	747	1,280	+327.429%
2026-03-12	16.4700	16.4700	15.6100	15.6900	-14.821%	12	1,537	+281.389%
2026-03-10	19.3800	19.5600	18.1100	18.4200	+14.766%	581	1,548	+224.864%
2026-03-09	15.4400	16.4000	15.4400	16.0500	-8.755%	12	1,157	+272.835%
2026-03-06	17.7100	18.0800	17.5900	17.5900	+1.971%	9	1,152	+240.193%
2026-03-05	18.6400	18.6400	17.0800	17.2500	+0.116%	11	1,144	+246.899%
2026-03-04	16.8100	17.2300	16.8100	17.2300	+5.382%	35	1,137	+247.301%
2026-03-03	15.5300	16.3500	15.4600	16.3500	-4.720%	5	1,137	+265.994%
2026-03-02	17.6100	17.6100	17.1600	17.1600	-3.704%	2	1,136	+248.718%
2026-02-27	17.8900	17.8900	17.5600	17.8200	-2.142%	6	1,137	+235.802%
2026-02-26	18.0300	18.2100	17.8200	18.2100	-17.377%	26	1,142	+228.611%
2026-02-25	21.8200	22.0700	21.6700	22.0400	+30.260%	34	1,148	+171.506%
2026-02-24	16.9200	16.9200	16.9200	16.9200	-1.399%	1	1,148	+253.664%
2026-02-23	17.9800	18.2200	16.6000	17.1600	-9.874%	26	1,148	+248.718%
2026-02-20	19.4900	19.4900	18.5000	19.0400	+10.185%	11	1,141	+214.286%
2026-02-19	17.2900	17.2900	17.2800	17.2800	-11.702%	10	1,137	+246.296%
2026-02-18	19.2300	19.5700	19.2000	19.5700	+14.378%	32	1,134	+205.774%
2026-02-17	17.1100	17.1400	17.1000	17.1100	-10.419%	10	1,128	+249.737%
2026-02-13	18.9900	19.1000	18.9900	19.1000	-15.073%	2	1,122	+213.298%
2026-02-09	22.4000	22.5000	22.3500	22.4900	+17.872%	4	1,122	+166.074%
2026-02-06	19.0800	19.0800	19.0800	19.0800	+8.594%	1	1,123	+213.627%
2026-02-05	18.1400	19.3300	17.5700	17.5700	-12.018%	17	1,123	+240.581%
2026-02-04	19.9700	19.9700	19.9700	19.9700	-20.817%	1	1,123	+199.649%
2026-02-03	25.2200	25.2200	25.2200	25.2200	-12.278%	38	1,122	+137.272%
2026-02-02	28.8800	28.8800	28.6800	28.7500	-9.477%	4	1,084	+108.139%
2026-01-27	31.7600	31.7600	31.7600	31.7600	+10.933%	4	1,082	+88.413%
2026-01-26	28.7800	28.8100	28.6300	28.6300	+6.076%	46	1,082	+109.012%
2026-01-23	26.9900	26.9900	26.9800	26.9900	+4.370%	430	1,082	+121.712%
2026-01-22	25.8600	25.8600	25.8600	25.8600	+14.933%	10	1,218	+131.400%
2026-01-20	24.6800	24.6800	22.5000	22.5000	-19.065%	17	1,208	+165.956%
2026-01-16	27.8000	27.8000	27.6900	27.8000	-7.549%	4	1,203	+115.252%
2026-01-15	29.5800	30.0700	29.5800	30.0700	+11.370%	7	1,203	+99.002%
2026-01-14	25.6300	27.0500	25.6300	27.0000	-12.081%	11	1,203	+121.630%
2026-01-09	29.8000	31.1300	28.8300	30.7100	+9.875%	988	1,204	+94.855%
2026-01-08	29.0100	29.1400	27.0600	27.9500	-8.690%	1,166	1,123	+114.097%
2026-01-07	29.1900	31.7100	29.1900	30.6100	+3.029%	508	1,098	+95.492%
2026-01-06	28.3900	29.7100	27.6600	29.7100	+10.037%	238	1,065	+101.414%
2026-01-05	27.3700	28.3000	26.0900	27.0000	+11.340%	948	1,061	+121.630%
2026-01-02	26.1800	26.5000	24.2500	24.2500	-5.199%	15	1,093	+146.763%
2025-12-31	26.7500	26.9600	25.5800	25.5800	-9.323%	20	1,092	+133.933%
2025-12-30	28.3900	28.3900	28.1800	28.2100	-6.186%	14	1,092	+112.123%
2025-12-26	30.0700	30.0700	30.0700	30.0700	-0.364%	1	1,092	+99.002%
2025-12-24	30.1800	30.1800	30.1800	30.1800	+9.546%	10	1,092	+98.277%
2025-12-19	27.5500	27.5500	27.5500	27.5500	+12.541%	2	1,092	+117.205%
2025-12-18	25.5000	25.5500	24.4800	24.4800	+8.800%	5	1,092	+144.444%
2025-12-17	22.5000	22.5000	22.5000	22.5000	-12.892%	1	1,091	+165.956%
2025-12-16	25.1300	25.8300	25.1300	25.8300	-7.486%	12	1,090	+131.669%
2025-12-15	27.7700	27.9200	27.7700	27.9200	-3.857%	2	1,090	+114.327%
2025-12-12	29.8500	29.8900	29.0100	29.0400	-12.239%	40	1,090	+106.061%
2025-12-11	33.0900	33.0900	33.0900	33.0900	-9.516%	2	1,051	+80.840%
2025-12-10	34.0000	36.5700	34.0000	36.5700	+2.581%	3	1,051	+63.631%
2025-12-09	34.2900	35.8400	34.2900	35.6500	+3.393%	41	1,049	+67.854%
2025-12-08	35.1400	35.2100	34.4800	34.4800	-3.255%	24	1,049	+73.550%
2025-12-05	37.5400	37.5400	35.6400	35.6400	+4.516%	16	1,041	+67.901%
2025-12-03	34.0300	34.1000	34.0300	34.1000	-0.958%	2	1,042	+75.484%
2025-12-02	34.7500	34.7500	34.4300	34.4300	+3.955%	3	1,040	+73.802%
2025-12-01	33.1200	33.1200	33.1200	33.1200	+1.845%	1	1,037	+80.676%
2025-11-28	32.6400	32.6400	32.3400	32.5200	+1.277%	30	1,036	+84.010%
2025-11-26	32.6800	32.6800	32.1100	32.1100	+7.607%	3	1,064	+86.359%
2025-11-25	27.7100	30.0200	27.7100	29.8400	+17.945%	166	1,064	+100.536%
2025-11-21	24.6200	25.3700	23.2000	25.3000	+2.429%	4	943	+136.522%
2025-11-20	25.8700	26.4000	24.2300	24.7000	-21.984%	54	942	+142.267%
2025-11-17	33.2700	33.2700	31.6600	31.6600	-9.154%	2	939	+89.008%
2025-11-14	34.0600	34.9300	34.0600	34.8500	+2.772%	48	938	+71.707%
2025-11-13	36.0000	36.0000	33.5800	33.9100	-13.451%	114	893	+76.467%
2025-11-12	38.7100	39.3700	38.7100	39.1800	-0.710%	5	801	+52.731%
2025-11-10	38.4700	39.5000	37.6500	39.4600	+26.393%	28	801	+51.647%
2025-11-07	31.2200	31.2200	31.2200	31.2200	-14.746%	1	802	+91.672%
2025-11-06	38.5200	38.5200	34.9300	36.6200	-11.418%	9	801	+63.408%
2025-11-04	41.5800	41.7900	41.3400	41.3400	-4.856%	3	799	+44.751%
2025-10-31	43.4500	43.4500	43.4500	43.4500	+0.859%	1	797	+37.722%
2025-10-30	43.6700	43.9000	43.0800	43.0800	-1.778%	27	798	+38.904%
2025-10-28	42.7000	43.8600	42.7000	43.8600	+7.605%	2	792	+36.434%
2025-10-27	39.2500	40.7600	39.2500	40.7600	+28.580%	8	786	+46.811%
2025-10-23	31.7000	31.7000	31.7000	31.7000	-3.354%	2	786	+88.770%
2025-10-20	32.8000	32.8000	32.8000	32.8000	+14.445%	2	788	+82.439%
2025-10-17	28.6600	28.6600	28.6600	28.6600	-5.256%	2	786	+108.793%
2025-10-16	32.2500	32.2500	29.9300	30.2500	+0.632%	4	786	+97.818%
2025-10-14	30.0600	30.0600	30.0600	30.0600	+6.823%	1	787	+99.069%
2025-10-10	34.4900	34.4900	28.1400	28.1400	-14.753%	16	787	+112.651%
2025-10-08	33.0100	33.0100	33.0100	33.0100	+7.245%	14	796	+81.278%
2025-10-02	30.6600	30.7800	30.6600	30.7800	+11.684%	2	786	+94.412%
2025-09-29	28.1500	28.1500	27.5600	27.5600	+5.392%	2	786	+117.126%
2025-09-25	26.0300	26.1500	26.0300	26.1500	-4.037%	49	786	+128.834%
2025-09-24	28.0500	28.0700	27.2500	27.2500	-2.748%	9	738	+119.596%
2025-09-23	28.0200	28.0200	28.0200	28.0200	-4.953%	1	730	+113.562%
2025-09-22	29.1300	29.4800	29.0800	29.4800	+8.782%	9	730	+102.985%
2025-09-19	27.1000	27.1000	27.1000	27.1000	+4.876%	1	723	+120.812%
2025-09-18	25.7700	26.3400	25.7700	25.8400	+14.590%	23	724	+131.579%
2025-09-17	23.0100	23.1900	22.5500	22.5500	-4.043%	14	704	+165.366%
2025-09-16	23.4900	23.5000	23.4900	23.5000	+2.174%	2	701	+154.638%
2025-09-15	23.0000	23.0000	23.0000	23.0000	+8.388%	1	701	+160.174%
2025-09-12	20.4400	21.5600	20.4400	21.2200	+9.156%	4	701	+181.998%
2025-09-10	19.7100	19.7100	19.4400	19.4400	+41.691%	3	703	+207.819%
2025-09-02	13.7200	13.7200	13.7200	13.7200	-15.256%	1	702	+336.152%
2025-08-29	16.2000	16.2000	16.1900	16.1900	-10.552%	2	699	+269.611%
2025-08-28	18.1000	18.1000	18.1000	18.1000	+7.291%	1	699	+230.608%
2025-08-25	16.5900	16.8700	16.5900	16.8700	+11.353%	3	698	+254.713%
2025-08-21	15.1500	15.1500	15.1500	15.1500	-3.626%	10	695	+294.983%
2025-08-20	15.3100	15.7200	15.3100	15.7200	-7.037%	4	695	+280.662%
2025-08-19	17.5300	17.5300	16.9100	16.9100	-11.651%	40	693	+253.873%
2025-08-18	19.1400	19.1400	19.1400	19.1400	-7.536%	28	655	+212.644%
2025-08-14	21.2600	21.2600	20.7000	20.7000	+2.679%	5	649	+189.082%
2025-08-12	20.1600	20.1600	20.1600	20.1600	+19.644%	1	646	+196.825%
2025-08-05	16.8500	16.8500	16.8500	16.8500	+17.422%	1	647	+255.134%
2025-08-01	15.0000	15.2500	14.3500	14.3500	-19.382%	4	648	+317.003%
2025-07-23	17.8000	17.8000	17.8000	17.8000	-0.559%	83	647	+236.180%
2025-07-18	17.9000	17.9000	17.9000	17.9000	-0.445%	1	662	+234.302%
2025-07-15	17.9800	17.9800	17.9800	17.9800	+13.082%	1	662	+232.814%
2025-07-08	15.9000	15.9000	15.9000	15.9000	-4.332%	4	663	+276.352%
2025-07-03	16.6200	16.6200	16.6200	16.6200	+10.432%	1	660	+260.048%
2025-07-02	15.0500	15.0500	15.0500	15.0500	-4.747%	500	660	+297.608%
2025-06-30	15.8000	15.8000	15.8000	15.8000	+6.974%	3	160	+278.734%
2025-06-27	14.7700	14.7700	14.7700	14.7700	+24.327%	3	157	+305.146%
2025-06-13	11.9600	11.9600	11.8800	11.8800	-6.309%	4	154	+403.704%
2025-06-12	12.6800	12.6800	12.6800	12.6800	-0.549%	4	153	+371.924%
2025-06-05	12.3500	12.7500	12.3500	12.7500	+25.000%	10	149	+369.333%
2025-06-02	10.2000	10.2000	10.2000	10.2000	-3.864%	5	149	+486.667%
2025-05-30	10.6100	10.6100	10.6100	10.6100	+51.140%	10	149	+463.996%
2025-05-09	7.0400	7.0400	7.0200	7.0200	+131.683%	4	149	+752.422%
2025-04-17	3.0200	3.0300	3.0200	3.0300	-28.706%	2	147	+1,874.917%
2025-03-28	4.2700	4.2900	4.2500	4.2500	-32.000%	12	147	+1,308.000%
2025-03-17	6.2500	6.2600	6.2400	6.2500	+19.275%	102	152	+857.440%
2025-03-13	5.2400	5.2400	5.2400	5.2400	-35.309%	1	102	+1,041.985%
2025-03-07	6.7900	8.1000	6.7900	8.1000	-16.236%	14	102	+638.765%
2025-03-05	9.5000	9.6700	9.5000	9.6700	-1.024%	2	96	+518.821%
2025-02-28	9.7700	9.7700	9.7500	9.7700	-14.747%	8	95	+512.487%
2025-02-25	11.5300	11.5300	11.4600	11.4600	-41.049%	2	96	+422.164%
2025-02-19	19.5000	19.5000	19.4400	19.4400	+30.821%	2	96	+207.819%
2025-01-16	14.7900	14.8600	14.7900	14.8600	-8.722%	2	97	+302.692%
2024-12-30	16.4000	16.4800	16.2800	16.2800	-18.559%	104	97	+267.568%
2024-12-11	19.9500	19.9900	19.9500	19.9900	+8.230%	2	46	+199.350%
2024-12-05	17.9800	18.4700	17.9100	18.4700	+4.409%	10	45	+223.985%
2024-12-04	17.7300	17.7300	17.6900	17.6900	0.000%	90	45	+238.270%