Dark

QQQ20260918C730
QQQ Sep 18 2026 730.00 Call (QQQ260918C00730000)
option OPRA

EOD

Aug 6, 2026

15.39-9.257%(-1.57)583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	14.7500	17.5700	13.3900	15.3900	-9.257%	583	14,550	0.000%
2026-08-05	23.3600	24.6300	16.5000	16.9600	-23.049%	976	14,498	-9.257%
2026-08-04	12.6500	22.8400	12.6500	22.0400	+115.656%	4,177	14,206	-30.172%
2026-08-03	6.7700	10.7700	6.7700	10.2200	+41.944%	1,353	13,370	+50.587%
2026-07-31	9.1600	10.1600	6.3900	7.2000	-6.856%	1,166	12,800	+113.750%
2026-07-30	4.6700	7.7300	4.6700	7.7300	+124.709%	1,666	12,313	+99.094%
2026-07-29	5.8800	6.0700	3.3000	3.4400	-40.070%	1,762	11,584	+347.384%
2026-07-28	6.1800	6.3900	4.7000	5.7400	-24.274%	613	11,043	+168.118%
2026-07-27	10.5000	10.5000	6.7300	7.5800	-16.058%	595	10,921	+103.034%
2026-07-24	11.0000	11.2900	8.7000	9.0300	-27.060%	330	10,868	+70.432%
2026-07-23	12.8800	13.6500	11.2900	12.3800	-26.702%	687	10,819	+24.313%
2026-07-22	16.7300	18.6500	16.6000	16.8900	-8.604%	1,092	10,786	-8.881%
2026-07-21	17.5300	19.1500	16.5400	18.4800	+30.416%	327	10,294	-16.721%
2026-07-20	16.4800	17.4800	14.1400	14.1700	-0.909%	280	10,193	+8.610%
2026-07-17	13.9000	17.1100	12.5700	14.3000	-22.911%	521	10,063	+7.622%
2026-07-16	21.9200	21.9200	17.8000	18.5500	-24.255%	561	10,005	-17.035%
2026-07-15	28.0300	28.0500	21.7000	24.4900	-6.240%	464	9,846	-37.158%
2026-07-14	26.4900	27.5600	24.7800	26.1200	+15.269%	135	9,954	-41.080%
2026-07-13	25.9000	25.9200	22.2200	22.6600	-24.892%	522	9,957	-32.083%
2026-07-10	29.6000	30.6800	27.4000	30.1700	-1.114%	156	10,077	-48.989%
2026-07-09	27.3500	30.9900	26.7200	30.5100	+27.231%	247	10,049	-49.558%
2026-07-08	22.8900	24.3700	20.7400	23.9800	-0.991%	324	10,098	-35.822%
2026-07-07	26.0100	26.7200	22.7000	24.2200	-21.107%	501	9,961	-36.457%
2026-07-06	30.4800	32.9500	30.0000	30.7000	+13.159%	131	9,948	-49.870%
2026-07-02	33.9400	36.7300	25.7400	27.1300	-19.829%	205	9,908	-43.273%
2026-07-01	36.4100	37.8400	33.8400	33.8400	-18.985%	177	9,908	-54.521%
2026-06-30	36.0400	42.2600	36.0400	41.7700	+19.343%	436	9,908	-63.155%
2026-06-29	30.4800	35.3300	26.5700	35.0000	+25.764%	173	9,620	-56.029%
2026-06-26	27.8300	32.0200	27.8300	27.8300	-14.632%	652	9,533	-44.700%
2026-06-25	37.8500	38.1700	29.3700	32.6000	+8.848%	176	9,584	-52.791%
2026-06-24	34.1000	34.8700	28.2900	29.9500	-10.943%	278	9,543	-48.614%
2026-06-23	35.0600	37.7400	33.0600	33.6300	-26.250%	1,331	9,611	-54.237%
2026-06-22	49.1800	49.6900	44.2000	45.6000	-3.390%	122	9,287	-66.250%
2026-06-18	43.8000	47.8000	42.0000	47.2000	+26.542%	74	9,447	-67.394%
2026-06-17	42.6300	43.6100	36.1100	37.3000	-7.833%	283	9,447	-58.740%
2026-06-16	48.3000	48.3000	40.4700	40.4700	-16.037%	54	9,447	-61.972%
2026-06-15	45.0700	49.3400	45.0400	48.2000	+30.588%	123	9,526	-68.071%
2026-06-12	34.7000	38.8500	33.4200	36.9100	+3.418%	495	9,526	-58.304%
2026-06-11	26.0500	36.2000	25.7600	35.6900	+45.555%	933	9,526	-56.879%
2026-06-10	26.5300	31.2500	24.5000	24.5200	-17.993%	1,203	9,346	-37.235%
2026-06-09	36.1600	38.2200	22.5200	29.9000	-8.869%	268	8,702	-48.528%
2026-06-08	32.9000	36.7000	32.3800	32.8100	+12.286%	178	8,634	-53.094%
2026-06-05	41.5000	41.5000	29.2200	29.2200	-41.101%	379	8,522	-47.331%
2026-06-04	46.2000	49.6100	42.2800	49.6100	-3.011%	39	8,478	-68.978%
2026-06-03	53.3800	53.3800	50.5800	51.1500	-1.179%	26	8,468	-69.912%
2026-06-02	49.2500	51.7600	49.2500	51.7600	+4.650%	61	8,469	-70.267%
2026-06-01	45.6300	50.7200	44.7200	49.4600	+9.473%	239	8,503	-68.884%
2026-05-29	47.2900	48.4200	44.9000	45.1800	+1.096%	5,067	8,472	-65.936%
2026-05-28	40.8000	45.2000	39.1000	44.6900	+9.027%	219	3,527	-65.563%
2026-05-27	41.6300	41.7000	39.2800	40.9900	-2.844%	187	3,557	-62.454%
2026-05-26	37.2000	42.4300	37.2000	42.1900	+24.565%	316	3,574	-63.522%
2026-05-22	33.8800	35.9500	33.7100	33.8700	+6.778%	207	3,479	-54.562%
2026-05-21	30.4600	33.6100	28.9600	31.7200	+0.158%	313	3,374	-51.482%
2026-05-20	28.0200	31.9000	27.7000	31.6700	+21.667%	362	3,374	-51.405%
2026-05-19	26.2300	28.3800	23.7500	26.0300	-5.654%	254	3,021	-40.876%
2026-05-18	31.8000	31.8000	25.7400	27.5900	-18.228%	204	3,021	-44.219%
2026-05-15	32.7200	34.9200	31.2200	33.7400	-13.376%	565	3,021	-54.386%
2026-05-14	36.5500	40.1400	36.5500	38.9500	+8.982%	155	2,702	-60.488%
2026-05-13	31.7700	36.1600	30.3000	35.7400	+19.933%	187	2,476	-56.939%
2026-05-12	31.4300	31.4300	25.0700	29.8000	-12.198%	253	2,476	-48.356%
2026-05-11	32.3200	34.7500	32.3200	33.9400	+4.302%	970	2,476	-54.655%
2026-05-08	26.5000	32.8800	26.5000	32.5400	+39.957%	264	1,611	-52.704%
2026-05-07	24.9900	26.7700	22.5900	23.2500	-8.356%	111	1,564	-33.806%
2026-05-06	20.6700	25.3700	20.3000	25.3700	+45.637%	365	1,585	-39.338%
2026-05-05	16.5300	17.9200	16.5300	17.4200	+26.507%	101	1,464	-11.653%
2026-05-04	14.5500	15.2300	13.4800	13.7700	-7.460%	192	1,420	+11.765%
2026-05-01	12.8600	15.1000	12.8600	14.8800	+21.469%	90	1,383	+3.427%
2026-04-30	11.2500	12.4200	10.1100	12.2500	+12.385%	138	1,383	+25.633%
2026-04-29	10.2700	11.0100	10.2000	10.9000	+7.073%	52	1,399	+41.193%
2026-04-28	10.4300	10.5600	10.1800	10.1800	-14.740%	86	1,400	+51.179%
2026-04-27	12.1400	12.2700	11.6800	11.9400	-4.173%	235	1,400	+28.894%
2026-04-24	10.3000	12.4600	10.3000	12.4600	+42.563%	471	1,380	+23.515%
2026-04-23	8.9600	8.9600	8.2400	8.7400	-6.424%	508	1,014	+76.087%
2026-04-22	8.0900	9.4800	8.0500	9.3400	+13.902%	653	1,100	+64.775%
2026-04-21	8.2000	8.2000	8.2000	8.2000	+7.753%	4	607	+87.683%
2026-04-20	8.2600	8.2600	7.6100	7.6100	-8.313%	38	607	+102.234%
2026-04-17	7.6400	8.5700	7.4900	8.3000	+28.086%	131	576	+85.422%
2026-04-16	5.8400	6.4800	5.8400	6.4800	+16.757%	15	535	+137.500%
2026-04-15	3.8600	5.5800	3.8600	5.5500	+88.136%	96	520	+177.297%
2026-04-14	2.9500	2.9500	2.9500	2.9500	+37.209%	5	445	+421.695%
2026-04-10	2.1700	2.2500	2.1100	2.1500	+3.865%	174	451	+615.814%
2026-04-09	1.8300	2.0900	1.8300	2.0700	+4.020%	81	541	+643.478%
2026-04-08	1.9500	1.9900	1.8100	1.9900	+76.106%	19	616	+673.367%
2026-04-07	1.1300	1.1300	1.1300	1.1300	-5.833%	1	621	+1,261.947%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-2.439%	2	622	+1,182.500%
2026-04-01	1.1500	1.2600	1.1500	1.2300	+28.125%	15	624	+1,151.220%
2026-03-31	0.8600	0.9600	0.8600	0.9600	+33.333%	2	637	+1,503.125%
2026-03-30	0.8200	0.8200	0.7200	0.7200	-20.000%	13	638	+2,037.500%
2026-03-27	1.0700	1.0700	0.8600	0.9000	-29.688%	48	636	+1,610.000%
2026-03-26	1.3100	1.3100	1.2800	1.2800	-20.000%	40	656	+1,102.344%
2026-03-24	1.6100	1.6300	1.5400	1.6000	-9.091%	105	648	+861.875%
2026-03-23	1.7400	1.7600	1.7400	1.7600	-5.376%	11	749	+774.432%
2026-03-20	2.0400	2.0400	1.8600	1.8600	-16.216%	81	755	+727.419%
2026-03-19	2.1800	2.2200	2.1800	2.2200	-8.264%	6	771	+593.243%
2026-03-18	2.4000	2.4200	2.4000	2.4200	-10.370%	101	770	+535.950%
2026-03-17	2.7300	2.7300	2.7000	2.7000	-1.460%	38	870	+470.000%
2026-03-16	2.7700	2.7700	2.7400	2.7400	-4.196%	2	870	+461.679%
2026-03-13	2.9000	2.9000	2.8600	2.8600	-9.779%	6	869	+438.112%
2026-03-12	3.1500	3.1700	3.1100	3.1700	-14.555%	8	869	+385.489%
2026-03-10	3.7100	3.7100	3.7100	3.7100	+1.923%	1	868	+314.825%
2026-03-09	2.9800	3.6600	2.8800	3.6400	+3.409%	151	868	+322.802%
2026-03-06	3.6500	3.6500	3.5200	3.5200	-3.297%	4	824	+337.216%
2026-03-05	3.6600	3.6600	3.6400	3.6400	+16.667%	2	820	+322.802%
2026-03-03	3.1600	3.2500	3.1200	3.1200	-20.812%	8	821	+393.269%
2026-03-02	3.4600	4.1700	3.4600	3.9400	-0.253%	12	824	+290.609%
2026-02-27	3.8500	4.1900	3.8500	3.9500	-6.398%	61	815	+289.620%
2026-02-26	4.8900	4.8900	4.0200	4.2200	-20.076%	193	816	+264.692%
2026-02-25	4.9200	5.2900	4.9200	5.2800	+20.824%	487	639	+191.477%
2026-02-24	4.2600	4.6000	4.0900	4.3700	+14.398%	82	639	+252.174%
2026-02-23	4.1000	4.1600	3.8100	3.8200	-13.770%	51	644	+302.880%
2026-02-20	4.2900	4.6900	4.2300	4.4300	+10.199%	367	643	+247.404%
2026-02-19	4.0800	4.2900	3.9400	4.0200	-4.739%	170	563	+282.836%
2026-02-18	4.0400	4.6600	4.0400	4.2200	+3.686%	225	482	+264.692%
2026-02-17	3.6800	4.2100	3.6800	4.0700	-5.128%	233	593	+278.133%
2026-02-13	4.3800	4.6200	4.2400	4.2900	-5.714%	106	556	+258.741%
2026-02-12	5.6000	5.6800	4.3700	4.5500	-15.112%	89	556	+238.242%
2026-02-11	5.3800	5.4200	4.8000	5.3600	+0.563%	249	557	+187.127%
2026-02-10	6.0400	6.0400	5.3300	5.3300	-9.814%	94	561	+188.743%
2026-02-09	5.3100	6.0300	5.3100	5.9100	+11.509%	114	554	+160.406%
2026-02-06	4.5600	5.3200	4.5100	5.3000	+17.257%	167	584	+190.377%
2026-02-05	4.6400	4.8800	4.4200	4.5200	-16.912%	66	660	+240.487%
2026-02-04	5.9500	6.4000	5.2200	5.4400	-18.318%	70	650	+182.904%
2026-02-03	8.5900	8.5900	6.4200	6.6600	-22.468%	62	632	+131.081%
2026-02-02	8.3800	8.5900	8.1800	8.5900	+6.576%	204	572	+79.162%
2026-01-30	8.7300	8.7300	7.7500	8.0600	-7.991%	23	525	+90.943%
2026-01-29	8.6500	8.8400	8.4100	8.7600	-12.312%	152	530	+75.685%
2026-01-28	10.8000	10.8000	9.9900	9.9900	+2.357%	188	620	+54.054%
2026-01-27	9.2800	9.7600	9.2800	9.7600	+15.914%	62	588	+57.684%
2026-01-26	8.5000	8.5200	8.3900	8.4200	+8.926%	85	573	+82.779%
2026-01-23	7.4900	8.0200	7.4100	7.7300	+2.384%	178	571	+99.094%
2026-01-22	7.4100	7.6400	7.3300	7.5500	+5.594%	205	606	+103.841%
2026-01-21	6.9000	7.5400	6.2800	7.1500	+14.400%	137	757	+115.245%
2026-01-20	7.0300	7.2800	6.2500	6.2500	-25.860%	109	762	+146.240%
2026-01-16	8.5100	8.5600	8.2000	8.4300	-4.205%	171	547	+82.562%
2026-01-15	9.1400	9.4800	8.7900	8.8000	+9.181%	161	547	+74.886%
2026-01-14	8.3200	8.3200	7.5100	8.0600	-12.105%	200	560	+90.943%
2026-01-13	9.1000	9.7200	9.1000	9.1700	-7.839%	73	389	+67.830%
2026-01-12	9.4200	10.0700	9.4200	9.9500	+0.302%	13	347	+54.673%
2026-01-09	8.5700	9.9400	8.5700	9.9200	+13.242%	38	350	+55.141%
2026-01-08	8.6800	8.7600	8.5500	8.7600	-12.488%	184	376	+75.685%
2026-01-07	9.5900	10.2400	9.5900	10.0100	+6.151%	33	441	+53.746%
2026-01-06	9.0800	9.4300	9.0500	9.4300	+15.564%	37	452	+63.203%
2026-01-05	8.8500	8.8500	8.1600	8.1600	+17.241%	18	457	+88.603%
2026-01-02	7.4200	7.4200	6.9600	6.9600	-12.343%	33	456	+121.121%
2025-12-31	8.2500	8.2500	7.9400	7.9400	-9.153%	25	466	+93.829%
2025-12-30	8.8900	9.0100	8.7400	8.7400	-2.018%	27	466	+76.087%
2025-12-29	8.8100	8.9200	8.6900	8.9200	-9.072%	27	459	+72.534%
2025-12-26	9.8100	9.8100	9.8100	9.8100	+1.448%	2	438	+56.881%
2025-12-24	9.5800	9.6700	9.5800	9.6700	+6.147%	3	440	+59.152%
2025-12-23	9.1100	9.1100	9.1100	9.1100	+0.110%	1	440	+68.935%
2025-12-22	9.0600	9.1000	9.0600	9.1000	+1.449%	2	439	+69.121%
2025-12-19	8.7500	9.0100	8.7500	8.9700	+11.985%	3	440	+71.572%
2025-12-18	8.0400	8.2100	8.0100	8.0100	+16.934%	4	440	+92.135%
2025-12-17	8.5400	8.5400	6.8500	6.8500	-15.118%	4	440	+124.672%
2025-12-16	8.4400	8.4400	8.0700	8.0700	-33.635%	3	440	+90.706%
2025-12-11	12.1600	12.1600	12.1600	12.1600	-8.226%	1	442	+26.563%
2025-12-09	13.2500	13.2500	13.2500	13.2500	-2.430%	2	443	+16.151%
2025-12-08	13.5800	13.5800	13.5800	13.5800	+16.267%	5	443	+13.328%
2025-11-26	12.1700	12.1700	11.5600	11.6800	+5.701%	67	490	+31.764%
2025-11-25	10.8300	11.0500	9.9200	11.0500	-1.515%	7	490	+39.276%
2025-11-24	11.2200	11.2200	11.2200	11.2200	+16.149%	1	490	+37.166%
2025-11-21	9.0500	9.6600	9.0500	9.6600	-21.078%	46	490	+59.317%
2025-11-20	13.0100	13.6000	12.2400	12.2400	+10.171%	39	449	+25.735%
2025-11-19	11.4700	11.4700	11.1100	11.1100	-4.635%	3	478	+38.524%
2025-11-18	11.0200	11.6500	11.0200	11.6500	-15.087%	2	479	+32.103%
2025-11-17	13.8600	13.8600	13.7200	13.7200	-11.140%	2	478	+12.172%
2025-11-13	15.4400	15.4400	15.4400	15.4400	-9.549%	1	479	-0.324%
2025-11-11	16.5500	17.0700	16.5500	17.0700	+23.160%	2	478	-9.842%
2025-11-07	13.3100	13.8600	12.6500	13.8600	-14.339%	11	478	+11.039%
2025-11-06	16.1800	16.1800	16.1800	16.1800	-10.111%	1	478	-4.883%
2025-11-05	16.8700	18.0000	16.8700	18.0000	+4.895%	61	477	-14.500%
2025-11-04	17.1600	17.1600	17.1600	17.1600	-17.261%	1	477	-10.315%
2025-11-03	21.4600	21.4600	20.6900	20.7400	+1.816%	67	413	-25.796%
2025-10-31	20.4800	20.4800	20.3700	20.3700	+4.515%	6	413	-24.448%
2025-10-30	19.1800	19.5900	19.1800	19.4900	+5.181%	6	411	-21.036%
2025-10-28	18.5300	18.5300	18.5300	18.5300	+17.875%	1	405	-16.945%
2025-10-27	15.7200	15.7200	15.7200	15.7200	+16.015%	1	403	-2.099%
2025-10-24	13.5500	13.5500	13.5500	13.5500	+11.157%	1	403	+13.579%
2025-10-23	12.1900	12.1900	12.1900	12.1900	-4.840%	1	402	+26.251%
2025-10-20	12.8100	12.8100	12.8100	12.8100	+9.675%	1	401	+20.141%
2025-10-17	11.0500	11.6800	11.0500	11.6800	0.000%	10	401	+31.764%
2025-10-16	11.3000	11.6800	11.3000	11.6800	+0.430%	10	396	+31.764%
2025-10-10	13.7200	13.7200	11.5800	11.6300	-12.556%	27	391	+32.330%
2025-10-09	13.2900	13.3000	13.2900	13.3000	+5.138%	2	367	+15.714%
2025-10-08	12.6500	12.6500	12.6500	12.6500	+25.496%	15	366	+21.660%
2025-09-24	10.0800	10.0800	10.0800	10.0800	+10.405%	7	366	+52.679%
2025-09-18	9.3000	9.3000	9.1300	9.1300	+35.460%	151	366	+68.565%
2025-09-12	6.5900	6.7400	6.5900	6.7400	+6.142%	57	230	+128.338%
2025-09-11	6.3500	6.3500	6.3500	6.3500	-3.788%	29	223	+142.362%
2025-09-10	5.8500	6.6000	5.8500	6.6000	+16.197%	2	249	+133.182%
2025-09-09	5.6800	5.6800	5.6800	5.6800	-1.217%	1	248	+170.951%
2025-09-05	5.8500	5.8500	5.7500	5.7500	+25.546%	2	248	+167.652%
2025-09-03	4.5900	4.5900	4.5800	4.5800	+1.778%	29	247	+236.026%
2025-09-02	4.5000	4.5000	4.5000	4.5000	-6.054%	1	218	+242.000%
2025-08-21	4.7900	4.7900	4.7900	4.7900	-2.840%	24	218	+221.294%
2025-08-20	4.5700	4.9600	4.5700	4.9300	-9.041%	28	194	+212.170%
2025-08-19	5.4200	5.4200	5.4200	5.4200	-18.496%	2	167	+183.948%
2025-08-15	6.6500	6.6500	6.6500	6.6500	+43.011%	1	166	+131.429%
2025-07-31	6.0000	6.0000	4.6500	4.6500	-17.553%	3	165	+230.968%
2025-07-11	5.6400	5.6400	5.6400	5.6400	-12.012%	1	162	+172.872%
2025-07-03	6.4100	6.4100	6.4100	6.4100	+43.400%	3	158	+140.094%
2025-06-12	4.4700	4.4700	4.4700	4.4700	+86.250%	1	158	+244.295%
2025-05-02	2.4000	2.4000	2.4000	2.4000	+33.333%	2	157	+541.250%
2025-04-24	1.6000	1.8000	1.6000	1.8000	+42.857%	5	158	+755.000%
2025-04-21	1.2000	1.2600	1.0500	1.2600	0.000%	8	154	+1,121.429%
2025-04-17	1.2500	1.2600	1.2300	1.2600	+14.545%	4	154	+1,121.429%
2025-04-08	1.0600	1.1600	1.0300	1.1000	-50.000%	10	154	+1,299.091%
2025-03-26	2.1700	2.2000	2.1700	2.2000	+11.675%	4	149	+599.545%
2025-03-20	2.0300	2.0300	1.9700	1.9700	+5.914%	2	149	+681.218%
2025-03-18	1.8600	1.8600	1.8600	1.8600	-10.145%	1	149	+727.419%
2025-03-17	2.2300	2.2300	2.0700	2.0700	-68.872%	2	148	+643.478%
2025-02-13	6.6000	6.6600	6.5900	6.6500	+24.299%	4	146	+131.429%
2025-01-10	5.2600	5.3500	5.2600	5.3500	-21.208%	4	146	+187.664%
2024-12-20	6.7900	6.7900	6.7900	6.7900	-13.832%	3	145	+126.657%
2024-12-05	8.0300	8.0900	7.8100	7.8800	-2.112%	32	145	+95.305%
2024-12-04	8.0400	8.0500	8.0400	8.0500	+25.781%	2	136	+91.180%
2024-12-03	6.4000	6.4500	6.3800	6.4000	0.000%	270	135	+140.469%