Dark

QQQ20260918C735
QQQ Sep 18 2026 735.00 Call (QQQ260918C00735000)
option OPRA

EOD

Aug 6, 2026

13.00-11.864%(-1.75)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.4000	15.2700	12.4000	13.0000	-11.864%	216	11,423	0.000%
2026-08-05	20.8300	21.9400	14.4600	14.7500	-24.822%	3,205	11,375	-11.864%
2026-08-04	11.0000	20.3600	11.0000	19.6200	+129.206%	3,170	10,578	-33.741%
2026-08-03	5.6000	9.0700	5.6000	8.5600	+42.667%	1,119	10,056	+51.869%
2026-07-31	8.0400	8.6000	5.3800	6.0000	-14.530%	410	10,295	+116.667%
2026-07-30	4.2600	7.0200	3.9800	7.0200	+150.714%	1,278	10,358	+85.185%
2026-07-29	4.6900	5.0300	2.6000	2.8000	-41.053%	2,440	9,860	+364.286%
2026-07-28	5.0500	5.3700	3.8900	4.7500	-24.723%	2,004	8,872	+173.684%
2026-07-27	8.5200	8.5200	5.5900	6.3100	-16.974%	413	8,280	+106.022%
2026-07-24	9.3900	9.3900	7.4000	7.6000	-29.954%	371	8,200	+71.053%
2026-07-23	11.1500	11.5900	9.6900	10.8500	-26.540%	268	8,244	+19.816%
2026-07-22	14.4200	16.1600	14.4200	14.7700	-9.331%	77	8,141	-11.984%
2026-07-21	15.8000	16.9700	14.5000	16.2900	+27.465%	127	8,138	-20.196%
2026-07-20	14.8200	15.4000	12.3400	12.7800	+2.240%	118	8,088	+1.721%
2026-07-17	12.1300	14.7700	10.9500	12.5000	-24.288%	284	8,045	+4.000%
2026-07-16	19.5000	19.5000	15.7600	16.5100	-22.488%	345	8,033	-21.260%
2026-07-15	24.3900	24.3900	19.2200	21.3000	-9.091%	340	8,006	-38.967%
2026-07-14	23.1000	24.3400	21.6700	23.4300	+15.990%	136	7,869	-44.516%
2026-07-13	23.4100	23.4100	19.7500	20.2000	-26.465%	404	7,847	-35.644%
2026-07-10	25.8400	27.6600	25.8400	27.4700	-0.579%	43	7,902	-52.676%
2026-07-09	25.0700	28.2900	24.8000	27.6300	+24.124%	1,625	7,910	-52.950%
2026-07-08	20.5700	22.2600	18.6100	22.2600	+3.776%	244	7,260	-41.599%
2026-07-07	23.2200	23.5500	20.6800	21.4500	-25.391%	330	7,199	-39.394%
2026-07-06	27.9000	30.1600	27.9000	28.7500	+17.060%	635	7,089	-54.783%
2026-07-02	30.8800	33.5700	23.4600	24.5600	-23.798%	312	6,544	-47.068%
2026-07-01	34.2300	34.7300	32.2300	32.2300	-17.253%	448	6,544	-59.665%
2026-06-30	34.5300	39.0000	34.2600	38.9500	+22.754%	105	6,521	-66.624%
2026-06-29	27.9100	32.3000	24.6700	31.7300	+19.420%	1,392	6,462	-59.029%
2026-06-26	26.4400	29.2900	26.4100	26.5700	-11.610%	88	5,643	-51.073%
2026-06-25	34.5000	34.5000	26.7200	30.0600	+10.637%	217	5,638	-56.753%
2026-06-24	32.1400	32.1400	26.4600	27.1700	-13.056%	116	5,616	-52.153%
2026-06-23	31.9900	34.6500	30.6200	31.2500	-26.297%	392	5,665	-58.400%
2026-06-22	44.6700	46.3600	41.0200	42.4000	-4.181%	288	5,905	-69.340%
2026-06-18	41.0100	44.4700	39.3500	44.2500	+27.890%	231	5,871	-70.621%
2026-06-17	39.1500	40.3400	33.1600	34.6000	-7.905%	485	5,871	-62.428%
2026-06-16	43.5000	43.5000	37.5700	37.5700	-16.899%	246	5,871	-65.398%
2026-06-15	42.0000	46.2700	41.8500	45.2100	+33.049%	201	5,452	-71.245%
2026-06-12	31.2800	35.9400	31.2800	33.9800	+1.981%	762	5,452	-61.742%
2026-06-11	25.5500	33.5500	24.2800	33.3200	+48.287%	895	5,452	-60.984%
2026-06-10	25.9900	29.4600	22.4700	22.4700	-18.410%	188	5,183	-42.145%
2026-06-09	33.6400	33.6400	21.5600	27.5400	-9.705%	826	5,139	-52.796%
2026-06-08	31.3500	34.1500	30.0500	30.5000	+21.176%	1,256	4,988	-57.377%
2026-06-05	37.5200	38.5400	25.1700	25.1700	-44.437%	421	4,701	-48.351%
2026-06-04	42.0800	46.5000	40.0100	45.3000	-5.507%	212	4,553	-71.302%
2026-06-03	48.7000	49.0200	46.1500	47.9400	-0.312%	14	4,404	-72.883%
2026-06-02	45.4900	48.1200	45.4900	48.0900	+3.419%	21	4,406	-72.967%
2026-06-01	42.9500	47.6100	41.8900	46.5000	+8.696%	49	4,409	-72.043%
2026-05-29	44.0000	45.1300	41.8000	42.7800	+2.369%	213	4,424	-69.612%
2026-05-28	37.5300	42.2800	37.0600	41.7900	+9.084%	171	4,505	-68.892%
2026-05-27	40.1800	40.1800	36.1500	38.3100	-0.104%	79	4,415	-66.066%
2026-05-26	35.5100	39.6500	35.1200	38.3500	+18.731%	194	4,387	-66.102%
2026-05-22	32.0600	33.2800	31.1500	32.3000	+8.208%	842	4,317	-59.752%
2026-05-21	27.1700	31.1700	27.1700	29.8500	+4.334%	160	3,611	-56.449%
2026-05-20	25.5600	29.2600	25.5600	28.6100	+21.229%	172	3,611	-54.561%
2026-05-19	24.1700	26.0300	21.5500	23.6000	-7.956%	192	3,547	-44.915%
2026-05-18	28.6900	28.6900	24.1100	25.6400	-18.938%	32	3,547	-49.298%
2026-05-15	30.5000	32.0700	29.4000	31.6300	-14.166%	44	3,547	-58.900%
2026-05-14	34.7500	37.6000	34.7500	36.8500	+12.040%	101	3,522	-64.722%
2026-05-13	30.3400	33.8100	30.1900	32.8900	+20.124%	423	3,356	-60.474%
2026-05-12	25.2400	27.4100	23.0400	27.3800	-12.608%	38	3,356	-52.520%
2026-05-11	30.6800	32.2300	30.6100	31.3300	+4.503%	246	3,356	-58.506%
2026-05-08	24.7300	30.5500	24.7300	29.9800	+44.343%	187	3,334	-56.638%
2026-05-07	22.3700	24.9600	20.7700	20.7700	-5.848%	310	3,333	-37.410%
2026-05-06	18.8500	22.1800	18.8500	22.0600	+37.445%	84	3,120	-41.070%
2026-05-05	14.2400	16.1700	14.2400	16.0500	+32.099%	79	3,116	-19.003%
2026-05-04	13.0400	13.5800	12.1500	12.1500	-8.440%	120	3,125	+6.996%
2026-05-01	11.8500	13.4900	11.8500	13.2700	+19.982%	36	3,052	-2.035%
2026-04-30	10.0300	11.0600	8.9100	11.0600	+10.050%	203	3,052	+17.541%
2026-04-29	9.5300	10.0500	9.0800	10.0500	+11.667%	16	3,065	+29.353%
2026-04-28	9.0500	9.3000	8.3000	9.0000	-17.051%	100	3,059	+44.444%
2026-04-27	10.8300	10.8700	10.6600	10.8500	-0.913%	40	3,060	+19.816%
2026-04-24	9.0600	11.0100	9.0600	10.9500	+36.704%	196	3,053	+18.721%
2026-04-23	8.6500	8.8600	8.0100	8.0100	-5.095%	28	2,956	+62.297%
2026-04-22	7.1100	8.4400	7.0500	8.4400	+22.674%	110	2,940	+54.028%
2026-04-21	6.9400	6.9400	6.6700	6.8800	-0.145%	2,003	862	+88.953%
2026-04-20	7.2700	7.2700	6.8900	6.8900	-7.143%	7	862	+88.679%
2026-04-17	6.6900	7.4300	6.6900	7.4200	+61.656%	41	868	+75.202%
2026-04-15	4.4300	4.5900	4.4300	4.5900	+51.987%	5	862	+183.224%
2026-04-14	2.1700	3.0200	2.1700	3.0200	+65.027%	138	859	+330.464%
2026-04-10	1.9200	1.9500	1.8000	1.8300	+10.909%	44	781	+610.383%
2026-04-08	1.6500	1.6500	1.6500	1.6500	+61.765%	1	775	+687.879%
2026-04-06	1.0200	1.0200	1.0200	1.0200	+2.000%	50	775	+1,174.510%
2026-04-02	1.0000	1.0000	1.0000	1.0000	-3.846%	50	784	+1,200.000%
2026-04-01	1.0700	1.0700	1.0400	1.0400	+40.541%	2	784	+1,150.000%
2026-03-31	0.7100	0.7600	0.7100	0.7400	+2.778%	36	784	+1,656.757%
2026-03-30	0.7200	0.7200	0.7200	0.7200	-35.135%	7	751	+1,705.556%
2026-03-26	1.1300	1.1300	1.1100	1.1100	-22.917%	51	754	+1,071.171%
2026-03-25	1.4400	1.4400	1.4400	1.4400	+8.271%	1	713	+802.778%
2026-03-24	1.4300	1.4300	1.3300	1.3300	-11.921%	10	713	+877.444%
2026-03-23	1.5100	1.5100	1.5100	1.5100	-7.927%	1	713	+760.927%
2026-03-20	1.6400	1.6400	1.6400	1.6400	-29.915%	5	714	+692.683%
2026-03-17	2.4300	2.4300	2.3300	2.3400	-11.364%	42	714	+455.556%
2026-03-16	2.6400	2.6400	2.6400	2.6400	+9.544%	1	723	+392.424%
2026-03-13	2.5400	2.5400	2.4100	2.4100	-11.397%	2	723	+439.419%
2026-03-12	2.7500	2.7500	2.7200	2.7200	-12.540%	6	722	+377.941%
2026-03-11	3.1100	3.1100	3.1100	3.1100	+15.185%	1	722	+318.006%
2026-03-09	2.6000	2.7000	2.4900	2.7000	-12.621%	4	721	+381.481%
2026-03-06	3.1000	3.1000	3.0900	3.0900	-5.215%	4	723	+320.712%
2026-03-05	3.2600	3.2600	3.2600	3.2600	+18.978%	10	725	+298.773%
2026-03-03	2.7800	2.7900	2.7400	2.7400	-22.817%	11	725	+374.453%
2026-03-02	3.4600	3.5500	3.4600	3.5500	+1.719%	8	730	+266.197%
2026-02-27	3.5000	3.5000	3.4900	3.4900	-3.324%	3	730	+272.493%
2026-02-26	4.2700	4.2700	3.6100	3.6100	-22.863%	56	727	+260.111%
2026-02-25	4.3500	4.6800	4.3500	4.6800	+21.244%	9	721	+177.778%
2026-02-24	3.6300	4.0300	3.6300	3.8600	+10.920%	119	721	+236.788%
2026-02-23	3.3800	3.4800	3.3800	3.4800	-13.648%	6	613	+273.563%
2026-02-20	3.8900	4.0300	3.8900	4.0300	-0.248%	5	612	+222.581%
2026-02-18	4.0400	4.0400	4.0400	4.0400	-1.463%	1	607	+221.782%
2026-02-13	4.0600	4.1000	4.0600	4.1000	+0.985%	12	601	+217.073%
2026-02-12	4.0600	4.0600	4.0600	4.0600	-14.885%	1	601	+220.197%
2026-02-11	4.7700	4.7700	4.7700	4.7700	-6.471%	1	601	+172.537%
2026-02-10	5.1000	5.1000	5.1000	5.1000	-1.544%	1	601	+154.902%
2026-02-09	5.1800	5.1800	5.1800	5.1800	+11.879%	1	602	+150.965%
2026-02-06	4.2000	4.6300	4.2000	4.6300	+9.198%	7	603	+180.778%
2026-02-05	4.2400	4.2400	4.2400	4.2400	-9.787%	3	603	+206.604%
2026-02-04	4.7100	4.7100	4.7000	4.7000	-38.562%	3	606	+176.596%
2026-01-29	8.4000	8.4000	7.6500	7.6500	-17.476%	5	607	+69.935%
2026-01-28	9.4400	9.4400	9.2700	9.2700	+27.862%	3	611	+40.237%
2026-01-23	7.2500	7.2500	7.2500	7.2500	+6.461%	1	612	+79.310%
2026-01-22	6.6200	6.8100	6.6200	6.8100	+19.264%	2	613	+90.896%
2026-01-21	5.7100	5.7100	5.7100	5.7100	-7.754%	2	612	+127.671%
2026-01-20	6.4200	6.4200	6.1900	6.1900	-25.868%	2	613	+110.016%
2026-01-13	8.2300	8.3500	8.2300	8.3500	-8.242%	2	613	+55.689%
2026-01-07	9.1000	9.1000	9.1000	9.1000	+43.082%	1	613	+42.857%
2026-01-02	6.4300	6.4600	6.3600	6.3600	-26.812%	6	613	+104.403%
2025-12-26	8.6900	8.6900	8.6900	8.6900	+41.071%	1	612	+49.597%
2025-12-17	6.1600	6.1600	6.1600	6.1600	-25.783%	22	611	+111.039%
2025-12-15	8.3000	8.3000	8.3000	8.3000	-27.700%	2	589	+56.627%
2025-12-11	11.4800	11.4800	11.4800	11.4800	+20.715%	1	587	+13.240%
2025-11-24	9.5100	9.5100	9.5100	9.5100	-20.948%	1	588	+36.698%
2025-11-20	12.0300	12.0300	12.0300	12.0300	-6.381%	18	588	+8.063%
2025-11-17	12.0500	12.8500	12.0500	12.8500	-6.204%	4	570	+1.167%
2025-11-13	14.3600	14.4300	13.7000	13.7000	-9.631%	20	573	-5.109%
2025-11-10	15.0900	15.2200	15.0900	15.1600	-6.937%	59	557	-14.248%
2025-11-05	15.7100	16.4100	15.7100	16.2900	-13.443%	201	557	-20.196%
2025-11-03	18.8200	18.8200	18.8200	18.8200	+5.552%	1	556	-30.925%
2025-10-30	17.7900	17.8300	17.7900	17.8300	-8.751%	52	556	-27.089%
2025-10-29	19.8000	19.8000	19.5400	19.5400	+7.363%	3	607	-33.470%
2025-10-28	17.2500	18.2000	17.2500	18.2000	+24.402%	33	607	-28.571%
2025-10-27	14.6300	14.6300	14.6300	14.6300	+17.699%	2	583	-11.141%
2025-10-24	12.4300	12.4300	12.4300	12.4300	+7.993%	1	583	+4.586%
2025-10-22	11.5100	11.5100	11.5100	11.5100	+0.349%	5	582	+12.945%
2025-10-21	11.4700	11.4700	11.4700	11.4700	-1.966%	1	587	+13.339%
2025-10-20	11.6600	11.7000	11.6600	11.7000	-0.341%	7	587	+11.111%
2025-10-16	11.7500	11.7500	11.7400	11.7400	+9.311%	2	581	+10.733%
2025-10-15	11.3900	11.3900	10.7400	10.7400	+0.093%	26	580	+21.043%
2025-10-13	10.4700	10.7300	10.4700	10.7300	+9.714%	26	581	+21.156%
2025-10-10	10.6800	10.6800	9.7800	9.7800	-12.050%	6	555	+32.924%
2025-10-06	11.1200	11.1200	11.1200	11.1200	+4.906%	1	554	+16.906%
2025-10-02	10.4400	10.6000	10.3600	10.6000	+11.345%	3	553	+22.642%
2025-10-01	9.2500	9.5200	9.2500	9.5200	+16.098%	2	554	+36.555%
2025-09-25	8.2000	8.2000	8.2000	8.2000	-12.017%	27	552	+58.537%
2025-09-22	9.3200	9.3200	9.3200	9.3200	+10.952%	1	525	+39.485%
2025-09-18	7.8100	8.4000	7.8100	8.4000	+18.143%	36	525	+54.762%
2025-09-15	6.7000	7.1100	6.7000	7.1100	+9.217%	57	525	+82.841%
2025-09-12	6.3800	6.5200	6.3800	6.5100	+23.764%	31	502	+99.693%
2025-09-10	5.4400	5.4400	5.2600	5.2600	+2.136%	3	501	+147.148%
2025-09-09	5.1500	5.1500	5.1500	5.1500	+8.650%	1	501	+152.427%
2025-09-05	4.7300	4.7400	4.7300	4.7400	+11.529%	19	500	+174.262%
2025-09-03	4.2500	4.2500	4.2500	4.2500	-8.207%	1	503	+205.882%
2025-08-29	4.5500	4.6300	4.5500	4.6300	-12.642%	27	476	+180.778%
2025-08-28	4.9000	5.3000	4.9000	5.3000	+10.879%	7	476	+145.283%
2025-08-27	4.7800	4.7800	4.7800	4.7800	-2.249%	1	477	+171.967%
2025-08-25	4.8300	5.0300	4.8300	4.8900	-0.610%	6	476	+165.849%
2025-08-22	4.8700	4.9200	4.8700	4.9200	+16.312%	5	472	+164.228%
2025-08-20	4.2300	4.2300	4.2300	4.2300	-16.238%	2	470	+207.329%
2025-08-19	5.6900	5.6900	5.0500	5.0500	-21.827%	26	472	+157.426%
2025-08-13	6.4600	6.4600	6.4600	6.4600	+9.677%	19	446	+101.238%
2025-08-11	5.8900	5.8900	5.8900	5.8900	-0.169%	5	427	+120.713%
2025-08-08	5.9000	5.9000	5.9000	5.9000	+5.169%	1	422	+120.339%
2025-08-07	5.6100	5.6100	5.6100	5.6100	+14.490%	5	422	+131.729%
2025-08-04	4.9000	4.9000	4.9000	4.9000	+10.609%	1	422	+165.306%
2025-08-01	4.4300	4.4300	4.4300	4.4300	-19.455%	1	421	+193.454%
2025-07-31	6.5200	6.5200	4.3500	5.5000	-8.333%	9	421	+136.364%
2025-07-30	6.0000	6.0000	6.0000	6.0000	+1.523%	9	412	+116.667%
2025-07-17	5.9100	5.9100	5.9100	5.9100	+7.455%	1	403	+119.966%
2025-07-03	5.5000	5.5000	5.5000	5.5000	+49.051%	1	403	+136.364%
2025-06-03	3.6700	3.6900	3.6700	3.6900	+6.340%	2	404	+252.304%
2025-05-13	3.4700	3.4700	3.4700	3.4700	+21.329%	257	404	+274.640%
2025-05-12	2.8100	3.1800	2.8100	2.8600	+18.182%	3	404	+354.545%
2025-05-09	2.4200	2.4200	2.4200	2.4200	+1.255%	2	403	+437.190%
2025-05-05	2.3900	2.3900	2.3900	2.3900	-4.016%	5	402	+443.933%
2025-05-02	2.4800	2.4900	2.4800	2.4900	+50.000%	6	402	+422.088%
2025-04-25	1.6900	1.6900	1.6600	1.6600	+40.678%	4	404	+683.133%
2025-04-17	1.1900	1.1900	1.1800	1.1800	+49.367%	2	405	+1,001.695%
2025-04-08	1.0300	1.1300	0.7900	0.7900	-59.067%	542	405	+1,545.570%
2025-03-26	1.9800	2.0000	1.9300	1.9300	-68.618%	112	135	+573.575%
2025-02-13	6.0900	6.1600	6.0800	6.1500	+17.143%	82	54	+111.382%
2025-02-03	5.3100	5.3100	5.2500	5.2500	-7.895%	12	54	+147.619%
2024-12-31	5.6000	5.7000	5.6000	5.7000	-33.099%	4	47	+128.070%
2024-12-12	8.1400	8.5200	8.1400	8.5200	+11.227%	13	47	+52.582%
2024-12-05	7.5200	7.6600	7.5200	7.6600	+54.747%	10	37	+69.713%
2024-11-27	5.1600	5.1600	4.9500	4.9500	-1.980%	2	32	+162.626%
2024-11-21	5.0500	5.0500	5.0500	5.0500	-28.369%	30	32	+157.426%
2024-11-11	6.8500	7.0500	6.8500	7.0500	+4.290%	2	32	+84.397%
2024-11-07	6.2700	6.7600	6.2700	6.7600	0.000%	32	31	+92.308%