Dark

QQQ20260918C710
QQQ Sep 18 2026 710.00 Call (QQQ260918C00710000)
option OPRA

EOD

Aug 6, 2026

25.20-6.667%(-1.80)351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	23.4900	28.6300	22.7600	25.2000	-6.667%	351	41,088	0.000%
2026-08-05	34.7000	36.2100	27.0000	27.0000	-20.821%	340	41,075	-6.667%
2026-08-04	23.1000	34.3000	22.3700	34.1000	+82.744%	895	41,126	-26.100%
2026-08-03	13.7200	19.4500	13.2400	18.6600	+34.245%	6,237	41,387	+35.048%
2026-07-31	16.7900	18.0000	12.4000	13.9000	-3.136%	2,828	44,174	+81.295%
2026-07-30	10.1100	14.5000	9.8100	14.3500	+107.670%	16,116	40,478	+75.610%
2026-07-29	11.0700	12.0000	6.9100	6.9100	-39.913%	2,973	29,510	+264.689%
2026-07-28	12.2200	12.4600	9.3500	11.5000	-17.622%	1,081	28,246	+119.130%
2026-07-27	18.4300	18.7700	12.7000	13.9600	-14.826%	291	28,216	+80.516%
2026-07-24	19.1000	19.3900	15.6900	16.3900	-23.483%	1,252	28,262	+53.752%
2026-07-23	21.4200	23.0000	19.1900	21.4200	-20.667%	3,257	28,527	+17.647%
2026-07-22	26.5000	29.2900	26.4500	27.0000	-6.574%	348	27,726	-6.667%
2026-07-21	27.7300	29.9100	26.4000	28.9000	+26.643%	515	28,578	-12.803%
2026-07-20	26.5000	27.7000	22.8000	22.8200	-1.638%	511	28,589	+10.429%
2026-07-17	22.5100	26.9500	20.5000	23.2000	-19.023%	1,553	28,567	+8.621%
2026-07-16	32.7000	32.7000	27.5000	28.6500	-19.635%	2,325	28,591	-12.042%
2026-07-15	39.7000	39.7000	32.3200	35.6500	-7.065%	459	28,533	-29.313%
2026-07-14	37.8900	39.1500	35.5000	38.3600	+14.167%	62	28,835	-34.307%
2026-07-13	37.5800	37.5800	32.8800	33.6000	-20.792%	799	28,844	-25.000%
2026-07-10	40.1600	42.9500	39.6900	42.4200	+0.498%	192	28,336	-40.594%
2026-07-09	38.6700	43.0200	37.6800	42.2100	+22.206%	277	28,331	-40.299%
2026-07-08	32.2700	35.4700	30.5000	34.5400	-0.604%	619	28,416	-27.041%
2026-07-07	38.1000	38.2800	32.7500	34.7500	-18.331%	584	28,473	-27.482%
2026-07-06	41.5100	44.7000	41.5100	42.5500	+11.097%	87	28,559	-40.776%
2026-07-02	45.8800	45.8800	36.2500	38.3000	-16.739%	326	28,560	-34.204%
2026-07-01	49.3000	49.4500	46.0000	46.0000	-16.787%	22	28,560	-45.217%
2026-06-30	49.9600	55.6000	49.6000	55.2800	+17.918%	104	28,562	-54.414%
2026-06-29	41.4000	46.8900	36.8000	46.8800	+23.368%	813	28,581	-46.246%
2026-06-26	39.0000	43.0000	37.4600	38.0000	-15.799%	2,319	28,801	-33.684%
2026-06-25	50.6000	50.6000	39.5100	45.1300	-1.891%	166	26,715	-44.161%
2026-06-24	46.2900	46.2900	38.4200	46.0000	+1.545%	580	26,672	-45.217%
2026-06-23	45.8900	49.6800	44.0000	45.3000	-22.378%	124	26,648	-44.371%
2026-06-22	60.5700	62.3800	57.0400	58.3600	-2.245%	21	26,611	-56.820%
2026-06-18	57.7200	61.0000	55.3000	59.7000	+22.311%	61	26,569	-57.789%
2026-06-17	54.7800	55.5300	47.9100	48.8100	-10.522%	45	26,569	-48.371%
2026-06-16	62.4300	62.4300	54.0800	54.5500	-11.445%	27	26,569	-53.804%
2026-06-15	57.6900	62.3800	57.6900	61.6000	+28.951%	145	26,591	-59.091%
2026-06-12	44.7300	50.3000	44.5000	47.7700	+1.208%	51	26,591	-47.247%
2026-06-11	35.4500	47.6600	35.0800	47.2000	+40.267%	1,059	26,591	-46.610%
2026-06-10	36.5700	42.6600	33.5000	33.6500	-16.273%	1,779	27,010	-25.111%
2026-06-09	46.8800	50.0000	30.8800	40.1900	-8.451%	330	26,271	-37.298%
2026-06-08	44.5000	48.1000	43.2000	43.9000	+16.138%	144	26,209	-42.597%
2026-06-05	54.0000	54.0000	37.8000	37.8000	-33.638%	2,723	26,220	-33.333%
2026-06-04	57.8600	57.8600	56.2500	56.9600	-11.139%	9	23,695	-55.758%
2026-06-03	66.9400	66.9400	63.6200	64.1000	-2.879%	12	23,697	-60.686%
2026-06-02	63.3300	66.0000	63.3300	66.0000	+2.916%	14	23,698	-61.818%
2026-06-01	60.0300	64.3000	59.7800	64.1300	+8.291%	45	23,701	-60.705%
2026-05-29	60.0000	61.7100	58.1500	59.2200	+3.009%	27	23,724	-57.447%
2026-05-28	51.2500	57.9700	51.2500	57.4900	+8.227%	40	23,733	-56.166%
2026-05-27	53.3000	53.3000	51.1800	53.1200	-1.630%	69	23,755	-52.560%
2026-05-26	50.1100	54.0000	49.1000	54.0000	+19.787%	78	23,756	-53.333%
2026-05-22	46.4300	47.4100	44.6600	45.0800	+3.919%	134	23,766	-44.099%
2026-05-21	40.0600	44.8500	39.1000	43.3800	+1.807%	90	23,835	-41.909%
2026-05-20	39.2400	42.9000	38.2400	42.6100	+18.757%	133	23,835	-40.859%
2026-05-19	36.8100	38.7000	32.6400	35.8800	-5.554%	108	23,817	-29.766%
2026-05-18	43.9900	43.9900	35.2200	37.9900	-8.015%	608	23,817	-33.667%
2026-05-15	44.7200	44.9500	41.3000	41.3000	-17.350%	234	23,817	-38.983%
2026-05-14	46.5900	51.0000	46.5900	49.9700	+5.645%	259	23,852	-49.570%
2026-05-13	40.7900	47.5800	40.7100	47.3000	+16.502%	163	23,758	-46.723%
2026-05-12	41.9700	42.5200	34.6600	40.6000	-9.091%	339	23,758	-37.931%
2026-05-11	44.8600	45.7800	42.5000	44.6600	+2.080%	136	23,758	-43.574%
2026-05-08	38.5200	43.8500	38.5200	43.7500	+36.463%	239	23,816	-42.400%
2026-05-07	34.0800	36.8200	31.6800	32.0600	-6.312%	788	23,835	-21.397%
2026-05-06	29.2200	34.2200	29.1800	34.2200	+31.312%	512	23,458	-26.359%
2026-05-05	24.0000	26.2900	24.0000	26.0600	+24.868%	1,093	23,491	-3.300%
2026-05-04	22.0200	22.5700	20.8100	20.8700	-5.223%	231	23,232	+20.747%
2026-05-01	20.0100	22.5700	20.0100	22.0200	+15.895%	2,312	22,136	+14.441%
2026-04-30	17.4400	19.1900	15.5200	19.0000	+7.588%	1,787	22,136	+32.632%
2026-04-29	16.0700	17.6600	16.0700	17.6600	+12.484%	249	21,927	+42.695%
2026-04-28	15.9400	16.5000	14.7100	15.7000	-14.767%	209	21,926	+60.510%
2026-04-27	18.5300	18.7000	18.1500	18.4200	-1.550%	592	21,919	+36.808%
2026-04-24	16.3000	18.9200	16.3000	18.7100	+34.701%	862	21,878	+34.687%
2026-04-23	15.0700	16.0000	12.9400	13.8900	-9.037%	14,621	21,400	+81.425%
2026-04-22	12.9500	15.2900	12.9500	15.2700	+29.957%	1,074	8,818	+65.029%
2026-04-21	12.4400	12.8500	11.6200	11.7500	-5.318%	18	8,072	+114.468%
2026-04-20	13.1200	13.1400	12.1900	12.4100	-5.050%	2,025	8,072	+103.062%
2026-04-17	12.1900	13.6300	11.9800	13.0700	+23.302%	466	6,051	+92.808%
2026-04-16	10.0400	11.6200	9.6300	10.6000	+12.407%	108	5,646	+137.736%
2026-04-15	6.9000	9.4300	6.9000	9.4300	+51.122%	232	5,626	+167.232%
2026-04-14	5.1300	6.3100	5.0300	6.2400	+51.456%	292	5,555	+303.846%
2026-04-13	3.7500	4.1200	3.7400	4.1200	+4.304%	14	5,669	+511.650%
2026-04-10	4.0300	4.0800	3.9500	3.9500	+3.947%	8	5,693	+537.975%
2026-04-09	3.3400	3.8700	3.3400	3.8000	+7.955%	44	5,693	+563.158%
2026-04-08	3.7000	3.7000	3.5200	3.5200	+76.000%	10	5,685	+615.909%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-11.504%	1	5,686	+1,160.000%
2026-04-06	2.2300	2.2600	2.2000	2.2600	+20.856%	6	5,687	+1,015.044%
2026-04-02	1.8700	1.8700	1.8700	1.8700	-20.763%	70	5,705	+1,247.594%
2026-04-01	2.1500	2.3600	2.1500	2.3600	+28.962%	15	5,705	+967.797%
2026-03-31	1.5500	1.8700	1.4600	1.8300	+28.873%	61	5,709	+1,277.049%
2026-03-30	1.5100	1.5100	1.3800	1.4200	-14.458%	54	5,750	+1,674.648%
2026-03-27	1.8500	1.8500	1.6600	1.6600	-24.545%	10	5,700	+1,418.072%
2026-03-26	2.6500	2.6500	2.2000	2.2000	-24.138%	46	5,700	+1,045.455%
2026-03-25	3.1000	3.1000	2.9000	2.9000	+1.754%	165	5,694	+768.966%
2026-03-24	2.8700	2.8700	2.7900	2.8500	-10.658%	22	5,539	+784.211%
2026-03-23	3.2600	3.6300	3.1100	3.1900	+0.949%	1,218	5,523	+689.969%
2026-03-20	3.6200	3.6200	3.1600	3.1600	-21.000%	39	5,153	+697.468%
2026-03-19	3.7400	4.0000	3.7400	4.0000	-12.854%	138	5,136	+530.000%
2026-03-18	4.6000	4.6000	4.5900	4.5900	-3.165%	2	5,093	+449.020%
2026-03-17	5.0200	5.0700	4.7400	4.7400	-0.211%	16	5,093	+431.646%
2026-03-16	5.1500	5.1500	4.7500	4.7500	+2.371%	35	5,089	+430.526%
2026-03-13	4.8800	4.8800	4.6400	4.6400	-15.018%	6	5,067	+443.103%
2026-03-12	5.5100	5.5100	5.4600	5.4600	-12.077%	43	5,073	+361.538%
2026-03-11	6.3300	6.3300	6.2100	6.2100	-7.036%	29	5,077	+305.797%
2026-03-10	6.4700	6.7700	6.1100	6.6800	+7.051%	15	5,076	+277.246%
2026-03-09	5.0000	6.2400	5.0000	6.2400	+4.174%	9	5,064	+303.846%
2026-03-06	5.7800	6.2800	5.7800	5.9900	-8.129%	305	5,061	+320.701%
2026-03-05	6.5200	6.5200	6.5200	6.5200	0.000%	72	4,932	+286.503%
2026-03-04	5.9500	6.5200	5.9500	6.5200	+21.190%	5	4,981	+286.503%
2026-03-03	5.4800	5.5100	5.1700	5.3800	-18.485%	8	4,981	+368.401%
2026-03-02	6.3900	6.9100	6.3900	6.6000	+0.152%	6	4,980	+281.818%
2026-02-27	6.2200	6.8300	6.2200	6.5900	-4.493%	7	4,980	+282.398%
2026-02-26	8.2000	8.2000	6.8000	6.9000	-19.109%	14	4,982	+265.217%
2026-02-25	7.9600	8.5400	7.9600	8.5300	+15.739%	3,008	2,020	+195.428%
2026-02-24	7.2900	7.3700	7.1300	7.3700	+16.984%	19	2,020	+241.927%
2026-02-23	6.3000	6.3000	6.3000	6.3000	-12.011%	3	2,034	+300.000%
2026-02-20	6.8200	7.5300	6.8200	7.1600	+8.980%	35	2,034	+251.955%
2026-02-19	6.4700	6.5700	6.4200	6.5700	-1.794%	30	2,033	+283.562%
2026-02-18	6.9200	7.2900	6.6900	6.6900	+0.905%	7	2,023	+276.682%
2026-02-17	6.6500	6.7900	6.2700	6.6300	-1.045%	11	2,023	+280.090%
2026-02-13	6.9000	7.3900	6.7000	6.7000	-4.830%	4	2,025	+276.119%
2026-02-12	7.1000	7.2800	7.0400	7.0400	-18.044%	7	2,025	+257.955%
2026-02-11	8.8600	8.8600	8.5900	8.5900	-3.700%	15	2,029	+193.364%
2026-02-10	8.9200	8.9200	8.9200	8.9200	+3.600%	1	2,024	+182.511%
2026-02-09	8.6100	8.6100	8.6100	8.6100	+3.486%	1	2,024	+192.683%
2026-02-06	7.5400	8.3200	7.1000	8.3200	+18.857%	13	2,025	+202.885%
2026-02-05	7.6000	8.0000	6.9900	7.0000	-16.667%	15	2,027	+260.000%
2026-02-04	9.4600	9.4600	8.1700	8.4000	-35.976%	4	2,027	+200.000%
2026-01-29	12.2500	13.1200	12.2500	13.1200	-13.342%	351	2,027	+92.073%
2026-01-28	15.8000	15.8000	15.1400	15.1400	+3.841%	16	1,925	+66.446%
2026-01-27	14.5800	14.5800	14.5800	14.5800	+22.624%	1	1,916	+72.840%
2026-01-23	11.8900	11.8900	11.8900	11.8900	+15.549%	1	1,916	+111.943%
2026-01-21	10.2700	10.2900	10.2700	10.2900	+6.302%	30	1,915	+144.898%
2026-01-20	10.6500	10.6500	9.6800	9.6800	-22.311%	12	1,889	+160.331%
2026-01-16	12.5000	12.5000	12.4600	12.4600	-12.377%	46	1,918	+102.247%
2026-01-12	14.2200	14.2200	14.2200	14.2200	-0.211%	20	1,918	+77.215%
2026-01-09	14.2500	14.2500	14.2500	14.2500	-2.062%	3	1,918	+76.842%
2026-01-07	14.5500	14.5500	14.5500	14.5500	+5.818%	1	1,918	+73.196%
2026-01-06	13.7200	13.7600	13.7200	13.7500	+11.246%	3	1,918	+83.273%
2026-01-05	12.3500	12.3600	12.3500	12.3600	+12.466%	6	1,917	+103.883%
2026-01-02	10.8800	10.9900	10.8800	10.9900	-15.070%	4	1,914	+129.299%
2025-12-30	12.9400	12.9400	12.9400	12.9400	-7.966%	4	1,916	+94.745%
2025-12-26	13.9000	14.1400	13.9000	14.0600	+7.657%	22	1,916	+79.232%
2025-12-22	13.3400	13.3400	13.0600	13.0600	+2.111%	1,520	1,895	+92.956%
2025-12-19	12.7900	12.7900	12.7900	12.7900	+8.115%	1	381	+97.029%
2025-12-18	11.4200	12.0100	11.0700	11.8300	+9.234%	10	381	+113.018%
2025-12-17	11.1800	11.1800	10.8300	10.8300	-25.104%	2	374	+132.687%
2025-12-12	16.9300	16.9300	14.4600	14.4600	-25.502%	4	373	+74.274%
2025-12-10	19.4100	19.4100	19.4100	19.4100	+3.520%	1	376	+29.830%
2025-12-09	18.8500	18.8500	18.7500	18.7500	+0.969%	3	377	+34.400%
2025-12-08	18.5400	18.5700	18.0100	18.5700	-2.622%	8	376	+35.703%
2025-12-05	19.1700	19.1700	19.0200	19.0700	+3.641%	7	384	+32.145%
2025-12-04	18.3800	18.4000	18.3800	18.4000	-1.182%	5	381	+36.957%
2025-12-02	18.6200	18.6200	18.6200	18.6200	+10.178%	3	378	+35.338%
2025-11-26	16.2600	16.9800	16.2600	16.9000	+8.056%	17	375	+49.112%
2025-11-24	15.6600	15.6600	15.6300	15.6400	+32.430%	7	375	+61.125%
2025-11-21	11.8100	11.8100	11.8100	11.8100	-12.841%	4	368	+113.378%
2025-11-20	17.0800	17.0800	13.5500	13.5500	-10.972%	18	372	+85.978%
2025-11-19	15.4700	15.5000	15.2200	15.2200	+2.699%	22	370	+65.572%
2025-11-18	15.7500	15.7500	14.8200	14.8200	-11.995%	30	390	+70.040%
2025-11-17	16.8400	16.8400	16.8400	16.8400	-13.061%	1	390	+49.644%
2025-11-14	19.3700	19.3700	19.3700	19.3700	-1.173%	13	390	+30.098%
2025-11-13	19.6400	19.6400	19.6000	19.6000	-11.672%	5	390	+28.571%
2025-11-12	22.1900	22.4000	21.9100	22.1900	-2.247%	53	390	+13.565%
2025-11-10	21.5000	22.7000	21.1300	22.7000	+22.703%	9	359	+11.013%
2025-11-07	16.5100	18.5600	16.3500	18.5000	-8.687%	491	360	+36.216%
2025-11-06	21.1500	21.2500	19.9700	20.2600	-11.062%	8	550	+24.383%
2025-11-05	22.3000	22.7800	22.3000	22.7800	-14.905%	8	549	+10.623%
2025-11-03	26.3700	26.9300	26.3700	26.7700	-0.261%	56	540	-5.865%
2025-10-31	26.6400	26.9500	25.5600	26.8400	+5.878%	497	540	-6.110%
2025-10-30	24.8800	25.3500	24.8800	25.3500	-5.551%	5	217	-0.592%
2025-10-29	26.8400	26.8400	26.8400	26.8400	+10.589%	2	221	-6.110%
2025-10-28	24.2700	24.2700	24.2700	24.2700	+5.522%	1	219	+3.832%
2025-10-27	21.2000	23.0000	21.2000	23.0000	+22.471%	5	219	+9.565%
2025-10-24	18.2700	18.7900	18.2700	18.7800	+10.536%	8	219	+34.185%
2025-10-21	16.8200	17.0700	16.8200	16.9900	+5.332%	10	213	+48.323%
2025-10-17	16.1300	16.1300	16.1300	16.1300	+1.002%	40	213	+56.231%
2025-10-15	16.1200	16.1200	15.9700	15.9700	+1.980%	4	213	+57.796%
2025-10-14	15.6600	15.6600	15.6600	15.6600	+1.688%	5	213	+60.920%
2025-10-10	15.4000	15.4000	15.4000	15.4000	-12.100%	3	213	+63.636%
2025-10-08	17.2900	17.5200	17.2900	17.5200	+4.100%	2	210	+43.836%
2025-10-06	16.2400	16.8300	16.2400	16.8300	+7.061%	3	210	+49.733%
2025-10-03	15.7200	15.7200	15.7200	15.7200	+0.640%	9	210	+60.305%
2025-10-02	15.6200	15.6200	15.6200	15.6200	+18.964%	1	203	+61.332%
2025-09-26	13.1300	13.1300	13.1300	13.1300	-5.607%	1	203	+91.927%
2025-09-24	13.9100	13.9100	13.9100	13.9100	-7.452%	5	202	+81.165%
2025-09-22	15.0300	15.0300	15.0300	15.0300	+8.677%	2	197	+67.665%
2025-09-19	13.9700	13.9700	13.8300	13.8300	+5.896%	6	197	+82.213%
2025-09-18	12.9700	13.0600	12.9700	13.0600	+19.269%	79	196	+92.956%
2025-09-15	10.8000	10.9500	10.8000	10.9500	+10.161%	4	118	+130.137%
2025-09-12	9.9400	9.9400	9.9400	9.9400	+5.408%	1	118	+153.521%
2025-09-11	9.4300	9.4300	9.4300	9.4300	+30.791%	1	118	+167.232%
2025-09-04	7.2100	7.2100	7.2100	7.2100	-13.756%	3	118	+249.515%
2025-08-28	8.3600	8.3600	8.3600	8.3600	+6.361%	1	115	+201.435%
2025-08-27	7.8600	7.8600	7.8600	7.8600	+7.084%	1	114	+220.611%
2025-08-26	7.3400	7.3400	7.3400	7.3400	+6.069%	1	112	+243.324%
2025-08-21	6.9200	6.9200	6.9200	6.9200	-32.816%	1	112	+264.162%
2025-08-13	10.3000	10.3000	10.3000	10.3000	+12.200%	1	112	+144.660%
2025-08-12	9.1800	9.1800	9.1800	9.1800	+14.750%	2	112	+174.510%
2025-08-07	8.0000	8.0000	8.0000	8.0000	-0.744%	1	112	+215.000%
2025-08-06	8.0600	8.0600	8.0600	8.0600	+7.898%	1	113	+212.655%
2025-08-05	7.5400	7.5400	7.4700	7.4700	+3.606%	2	112	+237.349%
2025-08-01	7.2100	7.2100	7.2100	7.2100	-29.590%	1	110	+249.515%
2025-07-31	10.2400	10.2400	10.2400	10.2400	+4.171%	1	110	+146.094%
2025-07-29	9.8300	9.8300	9.8300	9.8300	+103.942%	2	110	+156.358%
2025-06-20	4.8200	4.8200	4.8200	4.8200	+2.335%	2	110	+422.822%
2025-05-23	4.6600	4.7100	4.6600	4.7100	-13.100%	10	107	+435.032%
2025-05-19	5.4400	5.4400	5.4100	5.4200	-3.901%	12	107	+364.945%
2025-05-14	5.6600	10.3800	5.6400	5.6400	+50.400%	6	101	+346.809%
2025-05-08	3.7500	3.7500	3.7500	3.7500	+12.952%	1	99	+572.000%
2025-05-05	3.3200	3.3200	3.3200	3.3200	+3.106%	1	100	+659.036%
2025-05-02	3.2200	3.2200	3.2200	3.2200	+89.412%	2	99	+682.609%
2025-04-16	1.7000	1.7000	1.7000	1.7000	-4.494%	1	99	+1,382.353%
2025-04-14	1.9600	1.9600	1.7800	1.7800	-23.605%	11	100	+1,315.730%
2025-03-28	2.2500	2.3300	2.2500	2.3300	-9.690%	4	104	+981.545%
2025-03-18	2.5800	2.5800	2.5800	2.5800	-77.720%	1	104	+876.744%
2024-12-24	11.4000	11.5800	11.3800	11.5800	+11.561%	202	3	+117.617%
2024-12-05	9.7500	10.3800	9.7500	10.3800	+20.698%	2	3	+142.775%
2024-12-03	8.3000	8.6000	8.3000	8.6000	0.000%	6	3	+193.023%