Dark

QQQ20260918C725
QQQ Sep 18 2026 725.00 Call (QQQ260918C00725000)
option OPRA

EOD

Aug 6, 2026

17.65-8.786%(-1.70)730

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.6400	20.1600	15.5600	17.6500	-8.786%	730	12,741	0.000%
2026-08-05	25.6600	27.4000	18.9900	19.3500	-22.039%	3,385	12,579	-8.786%
2026-08-04	16.0000	25.5000	16.0000	24.8200	+107.352%	3,517	13,006	-28.888%
2026-08-03	8.2800	12.5200	7.9300	11.9700	+41.825%	1,118	11,569	+47.452%
2026-07-31	11.6700	11.6900	7.8100	8.4400	-4.525%	480	11,711	+109.123%
2026-07-30	5.9700	9.1800	5.8500	8.8400	+110.476%	4,355	11,798	+99.661%
2026-07-29	6.4500	7.2100	4.2000	4.2000	-41.341%	679	7,999	+320.238%
2026-07-28	7.6300	7.7000	5.6500	7.1600	-19.187%	1,415	7,888	+146.508%
2026-07-27	12.2000	12.2000	8.0600	8.8600	-15.619%	505	7,339	+99.210%
2026-07-24	12.8400	12.8400	10.1600	10.5000	-24.406%	253	7,239	+68.095%
2026-07-23	15.1900	15.8800	12.9800	13.8900	-27.882%	508	7,374	+27.070%
2026-07-22	19.0800	21.0000	19.0000	19.2600	-7.404%	65	7,238	-8.359%
2026-07-21	19.9000	21.5400	18.9600	20.8000	+29.434%	83	7,235	-15.144%
2026-07-20	18.8000	19.8300	16.0700	16.0700	-2.012%	159	7,215	+9.832%
2026-07-17	15.6100	19.3900	14.3900	16.4000	-22.127%	209	7,085	+7.622%
2026-07-16	24.0000	24.0000	19.9000	21.0600	-18.813%	308	7,058	-16.192%
2026-07-15	30.3600	30.8600	23.9800	25.9400	-10.397%	340	6,924	-31.958%
2026-07-14	29.2100	30.2000	27.3800	28.9500	+14.066%	672	7,299	-39.033%
2026-07-13	28.1900	28.6600	24.5400	25.3800	-23.254%	343	7,299	-30.457%
2026-07-10	32.3200	33.6200	30.4400	33.0700	+0.762%	585	7,365	-46.628%
2026-07-09	29.9100	33.8500	29.1400	32.8200	+21.691%	209	6,927	-46.222%
2026-07-08	25.7700	26.9700	22.9100	26.9700	+2.548%	297	6,935	-34.557%
2026-07-07	29.4400	29.4400	24.9200	26.3000	-21.889%	373	6,896	-32.890%
2026-07-06	33.6900	35.8100	32.5200	33.6700	+12.009%	341	6,969	-47.579%
2026-07-02	36.8400	39.3400	28.1900	30.0600	-19.540%	394	6,764	-41.284%
2026-07-01	40.5400	40.7200	37.3400	37.3600	-17.582%	89	6,764	-52.757%
2026-06-30	39.0000	45.5300	38.8500	45.3300	+19.921%	49	6,735	-61.063%
2026-06-29	33.9100	37.9700	28.7900	37.8000	+26.591%	143	6,736	-53.307%
2026-06-26	30.7500	34.4700	29.8600	29.8600	-17.922%	52	6,764	-40.891%
2026-06-25	41.0400	41.0400	33.9000	36.3800	+12.319%	89	6,746	-51.484%
2026-06-24	37.0800	37.5200	30.7300	32.3900	-11.139%	234	6,744	-45.508%
2026-06-23	36.8700	40.0800	35.6700	36.4500	-24.534%	146	6,760	-51.578%
2026-06-22	50.3800	53.0500	47.2000	48.3000	-4.337%	28	6,709	-63.458%
2026-06-18	47.4600	50.4900	45.5000	50.4900	+27.952%	59	6,715	-65.043%
2026-06-17	45.4900	45.4900	39.0000	39.4600	-8.233%	52	6,715	-55.271%
2026-06-16	50.8700	51.8300	43.0000	43.0000	-16.196%	74	6,715	-58.953%
2026-06-15	48.6300	52.3700	48.2900	51.3100	+27.796%	99	6,402	-65.601%
2026-06-12	37.2600	41.3500	35.7500	40.1500	+6.725%	550	6,402	-56.040%
2026-06-11	28.4400	38.8300	28.2000	37.6200	+35.812%	181	6,402	-53.083%
2026-06-10	32.8100	33.7300	27.7000	27.7000	-7.016%	62	6,376	-36.282%
2026-06-09	39.2400	40.9500	24.5000	29.7900	-15.776%	374	6,367	-40.752%
2026-06-08	35.7000	39.5900	34.5000	35.3700	+13.220%	222	6,225	-50.099%
2026-06-05	42.9400	42.9600	31.2400	31.2400	-38.853%	337	6,183	-43.502%
2026-06-04	48.7400	52.8700	45.7800	51.0900	-6.736%	53	6,010	-65.453%
2026-06-03	52.7500	54.7800	52.7500	54.7800	+0.884%	4	6,008	-67.780%
2026-06-02	52.5000	54.7600	52.5000	54.3000	+1.838%	10	6,009	-67.495%
2026-06-01	49.6800	53.4000	49.2600	53.3200	+6.747%	17	6,010	-66.898%
2026-05-29	50.5000	50.8800	49.4000	49.9500	+5.291%	5	6,019	-64.665%
2026-05-28	44.0500	47.7000	42.1900	47.4400	+7.818%	182	6,074	-62.795%
2026-05-27	44.1500	44.2900	41.6900	44.0000	-0.923%	51	6,142	-59.886%
2026-05-26	40.8300	45.1400	40.3100	44.4100	+21.405%	208	6,157	-60.257%
2026-05-22	37.5000	38.6500	36.1900	36.5800	+6.647%	237	6,074	-51.750%
2026-05-21	32.6200	35.9500	31.4800	34.3000	+3.719%	613	5,956	-48.542%
2026-05-20	30.9600	34.1000	30.5700	33.0700	+15.106%	112	5,956	-46.628%
2026-05-19	28.6000	30.6700	26.1300	28.7300	-4.424%	197	5,510	-38.566%
2026-05-18	34.0400	34.0400	27.7100	30.0600	-11.899%	199	5,510	-41.284%
2026-05-15	34.7600	37.4700	34.1200	34.1200	-17.265%	94	5,510	-48.271%
2026-05-14	39.8000	42.9000	39.5500	41.2400	+8.355%	503	5,412	-57.202%
2026-05-13	33.7900	38.7100	33.7300	38.0600	+18.052%	871	5,326	-53.626%
2026-05-12	33.7100	33.7100	27.2800	32.2400	-11.038%	234	5,326	-45.254%
2026-05-11	36.5800	37.3400	34.4900	36.2400	+5.043%	734	5,326	-51.297%
2026-05-08	29.1100	35.4300	29.1100	34.5000	+36.418%	88	4,909	-48.841%
2026-05-07	26.6100	28.9100	24.6300	25.2900	-7.124%	1,322	4,867	-30.210%
2026-05-06	21.9700	27.2300	21.9500	27.2300	+37.734%	4,254	5,111	-35.182%
2026-05-05	18.7600	19.7900	18.6700	19.7700	+29.216%	109	3,814	-10.723%
2026-05-04	16.1900	16.8100	14.9000	15.3000	-7.776%	249	3,840	+15.359%
2026-05-01	15.1900	16.8700	15.1900	16.5900	+18.925%	675	3,666	+6.389%
2026-04-30	12.2900	13.9500	10.9900	13.9500	+21.622%	1,027	3,666	+26.523%
2026-04-29	11.3600	12.0800	11.3600	11.4700	+0.438%	29	4,164	+53.880%
2026-04-28	11.7700	12.0700	10.7100	11.4200	-15.720%	22	4,162	+54.553%
2026-04-27	13.2600	13.7000	13.2500	13.5500	-2.448%	157	4,165	+30.258%
2026-04-24	12.1900	13.8900	11.8100	13.8900	+40.020%	2,126	4,126	+27.070%
2026-04-23	10.5100	11.2100	9.1300	9.9200	-11.111%	57	3,034	+77.923%
2026-04-22	9.4700	11.1600	9.4100	11.1600	+35.601%	358	2,983	+58.154%
2026-04-21	9.0300	9.0800	8.2300	8.2300	-5.835%	37	2,797	+114.459%
2026-04-20	9.0600	9.0600	8.3300	8.7400	-7.317%	2,009	2,797	+101.945%
2026-04-17	8.1400	9.6300	8.1400	9.4300	+26.577%	40	1,017	+87.169%
2026-04-16	6.9000	7.8400	6.8000	7.4500	+18.067%	25	1,004	+136.913%
2026-04-15	4.3800	6.3400	4.3800	6.3100	+62.211%	81	991	+179.715%
2026-04-14	3.1700	3.8900	3.1400	3.8900	+61.411%	90	1,004	+353.728%
2026-04-13	2.4100	2.4100	2.4100	2.4100	-6.950%	4	948	+632.365%
2026-04-10	2.5400	2.6000	2.4300	2.5900	+11.638%	50	950	+581.467%
2026-04-08	2.3200	2.3200	2.3200	2.3200	+62.238%	2	950	+660.776%
2026-04-07	1.4300	1.4300	1.4300	1.4300	+9.160%	10	950	+1,134.266%
2026-04-02	1.3100	1.3100	1.3100	1.3100	-13.245%	1	961	+1,247.328%
2026-04-01	1.4400	1.5100	1.4400	1.5100	+27.966%	2	961	+1,068.874%
2026-03-31	0.8900	1.1800	0.8900	1.1800	+31.111%	185	963	+1,395.763%
2026-03-30	1.0200	1.0200	0.9000	0.9000	-17.431%	46	834	+1,861.111%
2026-03-27	1.0900	1.0900	1.0900	1.0900	-25.850%	1	880	+1,519.266%
2026-03-26	1.6400	1.6400	1.4600	1.4700	-20.541%	101	881	+1,100.680%
2026-03-25	1.8500	1.8500	1.8500	1.8500	+2.210%	1	894	+854.054%
2026-03-24	1.8900	1.8900	1.8100	1.8100	-14.218%	2	894	+875.138%
2026-03-23	2.2200	2.2200	2.0400	2.1100	-10.970%	73	895	+736.493%
2026-03-20	2.3700	2.3700	2.3700	2.3700	-5.578%	1	910	+644.726%
2026-03-19	2.6500	2.6500	2.5100	2.5100	-19.293%	4	910	+603.187%
2026-03-17	3.1400	3.1400	3.1100	3.1100	-4.893%	44	913	+467.524%
2026-03-13	3.6300	3.6300	3.2700	3.2700	-10.411%	10	895	+439.755%
2026-03-12	3.6500	3.6500	3.6500	3.6500	-15.704%	6	894	+383.562%
2026-03-11	4.3300	4.3300	4.3300	4.3300	-3.132%	10	900	+307.621%
2026-03-10	4.4700	4.4700	4.4700	4.4700	+22.802%	3	900	+294.855%
2026-03-09	3.2600	3.6400	3.2600	3.6400	-8.312%	4	900	+384.890%
2026-03-06	4.2100	4.2100	3.9700	3.9700	-5.024%	166	899	+344.584%
2026-03-05	4.3500	4.3500	4.1000	4.1800	-7.317%	14	853	+322.249%
2026-03-04	4.1700	4.5100	4.1700	4.5100	+23.901%	12	853	+291.353%
2026-03-03	3.5200	3.6400	3.5200	3.6400	-23.207%	5	853	+384.890%
2026-03-02	4.7400	4.7400	4.7400	4.7400	+5.333%	1	852	+272.363%
2026-02-27	4.4800	4.7000	4.4800	4.5000	-0.442%	88	852	+292.222%
2026-02-26	5.7100	5.7100	4.5200	4.5200	-23.906%	156	831	+290.487%
2026-02-25	5.6300	5.9600	5.6300	5.9400	+19.517%	165	763	+197.138%
2026-02-24	4.6800	5.1700	4.6500	4.9700	+15.046%	211	763	+255.131%
2026-02-23	4.7500	4.7600	4.2600	4.3200	-15.128%	68	755	+308.565%
2026-02-20	4.8700	5.2500	4.7100	5.0900	+11.379%	232	729	+246.758%
2026-02-19	4.4700	4.8300	4.4500	4.5700	-4.990%	302	724	+286.214%
2026-02-18	4.5800	5.2500	4.5800	4.8100	+6.652%	203	696	+266.944%
2026-02-17	4.2200	4.7600	4.2200	4.5100	-7.392%	252	760	+291.353%
2026-02-13	4.9200	5.2100	4.8700	4.8700	-2.600%	71	638	+262.423%
2026-02-12	5.8900	5.9000	4.9800	5.0000	-15.966%	72	638	+253.000%
2026-02-11	6.0400	6.1100	5.4000	5.9500	-0.668%	217	587	+196.639%
2026-02-10	6.0800	6.6400	5.9900	5.9900	-7.562%	77	452	+194.658%
2026-02-09	6.1200	6.7000	6.1200	6.4800	+9.459%	104	502	+172.377%
2026-02-06	5.0800	5.9700	5.0600	5.9200	+16.078%	167	515	+198.142%
2026-02-05	5.8100	5.8400	5.0500	5.1000	-18.790%	152	614	+246.078%
2026-02-04	6.9900	6.9900	5.7800	6.2800	-15.591%	73	611	+181.051%
2026-02-03	7.9600	7.9600	7.0500	7.4400	-19.218%	84	578	+137.231%
2026-02-02	9.3100	9.5700	9.1200	9.2100	+9.382%	197	508	+91.640%
2026-01-30	9.8800	9.8800	8.4200	8.4200	-13.464%	34	435	+109.620%
2026-01-29	10.2400	10.2400	9.3600	9.7300	-7.860%	137	426	+81.398%
2026-01-28	12.0000	12.0000	10.5200	10.5600	-1.308%	149	387	+67.140%
2026-01-27	10.4300	10.7000	10.4300	10.7000	+14.072%	10	428	+64.953%
2026-01-26	9.2700	9.4100	9.2700	9.3800	+8.943%	92	433	+88.166%
2026-01-23	8.3400	8.6100	8.2500	8.6100	+2.257%	165	513	+104.994%
2026-01-22	8.2200	8.5000	8.1700	8.4200	+5.912%	204	558	+109.620%
2026-01-21	7.4400	8.3500	7.0900	7.9500	+13.409%	194	714	+122.013%
2026-01-20	7.2500	7.2500	7.0100	7.0100	-24.624%	46	647	+151.783%
2026-01-16	9.4200	9.4700	9.0000	9.3000	-4.222%	87	550	+89.785%
2026-01-15	10.1900	10.4700	9.7100	9.7100	+9.101%	234	550	+81.771%
2026-01-14	9.1700	9.1700	8.4000	8.9000	-12.142%	162	552	+98.315%
2026-01-13	10.9000	11.0000	10.1300	10.1300	-7.657%	75	418	+74.235%
2026-01-12	10.5600	11.1000	10.4300	10.9700	+0.183%	59	382	+60.893%
2026-01-09	9.4800	10.9500	9.4800	10.9500	+13.707%	36	345	+61.187%
2026-01-08	9.5600	9.6300	9.3100	9.6300	-9.237%	79	351	+83.281%
2026-01-07	10.6200	11.2800	10.5800	10.6100	+2.019%	37	322	+66.352%
2026-01-06	10.0100	10.4000	9.9700	10.4000	+15.427%	37	329	+69.712%
2026-01-05	9.0500	9.7700	8.9000	9.0100	+9.878%	23	331	+95.893%
2026-01-02	8.8500	8.8500	7.6900	8.2000	-8.175%	48	320	+115.244%
2025-12-31	9.1000	9.1100	8.9300	8.9300	-7.461%	26	299	+97.648%
2025-12-30	9.5400	9.8900	9.5400	9.6500	-3.210%	17	299	+82.902%
2025-12-29	9.8800	9.9700	9.6000	9.9700	-6.560%	27	304	+77.031%
2025-12-24	10.4700	10.6700	10.4700	10.6700	+4.608%	11	301	+65.417%
2025-12-23	10.1200	10.2000	10.1200	10.2000	+2.102%	2	301	+73.039%
2025-12-22	10.6800	10.6800	9.9800	9.9900	+4.717%	6	299	+76.677%
2025-12-19	9.8000	9.8000	9.5400	9.5400	+27.370%	3	299	+85.010%
2025-12-17	7.8700	7.8700	7.4900	7.4900	-48.451%	5	298	+135.648%
2025-12-09	14.5300	14.5300	14.5300	14.5300	+0.069%	1	295	+21.473%
2025-12-02	14.5200	14.5200	14.5200	14.5200	+8.036%	7	295	+21.556%
2025-11-26	13.4300	13.4400	13.4300	13.4400	+13.131%	20	288	+31.324%
2025-11-25	11.8800	11.8800	11.8800	11.8800	+7.027%	1	288	+48.569%
2025-11-24	11.1000	11.1000	11.1000	11.1000	-13.009%	1	288	+59.009%
2025-11-20	14.4500	14.4500	12.7600	12.7600	+1.673%	11	288	+38.323%
2025-11-18	12.5500	12.5500	12.5500	12.5500	-14.451%	10	297	+40.637%
2025-11-17	14.6700	14.6700	14.6700	14.6700	-18.905%	43	287	+20.314%
2025-11-11	18.0800	18.0900	18.0800	18.0900	-3.314%	7	255	-2.432%
2025-11-10	18.7100	18.7100	18.7100	18.7100	+40.783%	1	258	-5.665%
2025-11-07	13.3200	13.3200	13.2900	13.2900	-24.830%	8	257	+32.807%
2025-11-06	17.6800	17.6800	17.6800	17.6800	-2.374%	1	257	-0.170%
2025-11-05	18.1100	18.1100	18.1100	18.1100	-17.117%	5	257	-2.540%
2025-10-31	20.8300	21.8500	20.8300	21.8500	+8.276%	4	256	-19.222%
2025-10-30	20.3100	20.3100	20.1800	20.1800	-7.516%	2	255	-12.537%
2025-10-28	19.8200	22.2000	19.8200	21.8200	+17.691%	18	256	-19.111%
2025-10-27	17.9400	18.5400	17.9400	18.5400	+25.951%	12	251	-4.800%
2025-10-24	14.7200	14.7200	14.7200	14.7200	+5.747%	1	251	+19.905%
2025-10-20	13.4200	13.9200	13.4200	13.9200	+8.159%	3	251	+26.796%
2025-10-17	12.8700	12.8700	12.8700	12.8700	-3.306%	10	249	+37.141%
2025-10-16	13.4300	13.4300	13.3100	13.3100	+11.288%	3	249	+32.607%
2025-10-13	11.9600	11.9600	11.9600	11.9600	+9.725%	1	249	+47.575%
2025-10-10	11.6900	11.7500	10.9000	10.9000	-22.143%	7	248	+61.927%
2025-10-08	14.0900	14.0900	14.0000	14.0000	+8.611%	3	245	+26.071%
2025-10-06	12.8900	12.8900	12.8900	12.8900	+5.916%	1	243	+36.928%
2025-10-03	12.1700	12.1700	12.1700	12.1700	-1.617%	2	243	+45.029%
2025-10-02	12.3900	12.3900	12.3700	12.3700	+15.070%	3	245	+42.684%
2025-09-30	10.7500	10.7500	10.7500	10.7500	-1.467%	1	244	+64.186%
2025-09-29	10.9100	10.9100	10.9100	10.9100	+8.665%	1	243	+61.778%
2025-09-25	10.0400	10.0400	10.0400	10.0400	-7.465%	2	242	+75.797%
2025-09-24	10.7100	10.8500	10.7100	10.8500	-5.816%	10	240	+62.673%
2025-09-23	11.8200	11.8200	11.5200	11.5200	-2.373%	2	230	+53.212%
2025-09-22	11.8000	11.8000	11.8000	11.8000	+8.257%	12	228	+49.576%
2025-09-19	10.5600	10.9000	10.5600	10.9000	+7.389%	7	228	+61.927%
2025-09-18	9.7700	10.1500	9.7700	10.1500	+26.875%	16	222	+73.892%
2025-09-17	8.0000	8.0000	8.0000	8.0000	-6.977%	1	226	+120.625%
2025-09-15	8.0400	8.6000	8.0400	8.6000	+15.127%	6	225	+105.233%
2025-09-12	7.4700	7.4700	7.4700	7.4700	+8.104%	1	230	+136.278%
2025-09-10	6.9100	6.9100	6.9100	6.9100	+7.298%	24	231	+155.427%
2025-09-05	6.4400	6.4400	6.4400	6.4400	+19.259%	2	231	+174.068%
2025-09-04	5.4000	5.4000	5.4000	5.4000	+16.129%	1	233	+226.852%
2025-09-02	4.9200	4.9200	4.4500	4.6500	-18.990%	31	233	+279.570%
2025-08-29	5.7400	5.7400	5.7400	5.7400	-3.041%	3	206	+207.491%
2025-08-22	6.0500	6.0500	5.8900	5.9200	-8.217%	6	206	+198.142%
2025-08-19	6.4500	6.4500	6.4500	6.4500	+8.040%	5	205	+173.643%
2025-08-04	5.9700	5.9700	5.9700	5.9700	+16.830%	1	206	+195.645%
2025-08-01	5.1000	5.1100	5.1000	5.1100	-28.531%	2	206	+245.401%
2025-07-21	7.1500	7.1500	7.1500	7.1500	+6.716%	2	205	+146.853%
2025-07-18	6.7000	6.7000	6.7000	6.7000	+21.597%	2	205	+163.433%
2025-07-01	5.5100	5.5100	5.5100	5.5100	-9.672%	1	205	+220.327%
2025-06-30	6.1000	6.1000	6.1000	6.1000	+31.183%	1	204	+189.344%
2025-06-06	4.6500	4.6500	4.6500	4.6500	+0.649%	4	203	+279.570%
2025-05-20	4.5900	4.6200	4.5900	4.6200	-2.119%	2	203	+282.035%
2025-05-16	4.5800	4.7200	4.5600	4.7200	+74.815%	70	203	+273.941%
2025-05-05	2.7000	2.7000	2.7000	2.7000	-6.574%	21	203	+553.704%
2025-05-02	2.9500	2.9500	2.8900	2.8900	+65.143%	14	199	+510.727%
2025-04-23	1.7500	1.7500	1.7500	1.7500	+26.812%	1	198	+908.571%
2025-04-22	1.4000	1.4000	1.3800	1.3800	+2.985%	4	199	+1,178.986%
2025-04-17	1.2900	1.3600	1.2900	1.3400	-17.284%	6	196	+1,217.164%
2025-04-14	1.5600	1.6200	1.4300	1.6200	+33.884%	6	196	+989.506%
2025-04-08	1.1700	1.2200	1.1400	1.2100	+18.627%	12	194	+1,358.678%
2025-04-07	1.0200	1.0200	1.0200	1.0200	-44.262%	1	202	+1,630.392%
2025-03-21	1.8500	1.8500	1.8300	1.8300	-74.225%	4	202	+864.481%
2025-02-13	7.1600	7.1800	7.0700	7.1000	-24.388%	400	6	+148.592%
2024-12-24	9.4000	9.4000	9.3900	9.3900	-20.826%	84	6	+87.966%
2024-12-18	11.8600	11.8600	11.8600	11.8600	+43.237%	5	6	+48.820%
2024-12-05	8.5900	8.5900	8.2800	8.2800	0.000%	2	1	+113.164%