Dark

QQQ20260918C745
QQQ Sep 18 2026 745.00 Call (QQQ260918C00745000)
option OPRA

EOD

Aug 6, 2026

9.62-11.091%(-1.20)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.3100	11.4300	8.6200	9.6200	-11.091%	251	11,582	0.000%
2026-08-05	16.1900	17.4000	10.8200	10.8200	-29.877%	470	11,575	-11.091%
2026-08-04	8.1100	16.0600	8.1100	15.4300	+154.620%	924	11,275	-37.654%
2026-08-03	3.7300	6.3600	3.7300	6.0600	+52.261%	510	11,133	+58.746%
2026-07-31	5.3200	5.9600	3.6000	3.9800	-17.083%	863	11,020	+141.709%
2026-07-30	2.6700	4.8000	2.6500	4.8000	+142.424%	1,094	10,480	+100.417%
2026-07-29	3.2500	3.3500	1.9800	1.9800	-38.125%	762	10,050	+385.859%
2026-07-28	3.6000	3.6300	2.6200	3.2000	-24.528%	7,436	11,805	+200.625%
2026-07-27	6.1700	6.1700	3.8600	4.2400	-21.190%	256	5,707	+126.887%
2026-07-24	6.8000	7.0000	5.1500	5.3800	-31.639%	389	5,639	+78.810%
2026-07-23	8.5100	8.7200	7.0500	7.8700	-31.565%	2,270	5,544	+22.236%
2026-07-22	11.2000	12.2700	11.2000	11.5000	-6.807%	1,331	5,296	-16.348%
2026-07-21	11.4800	12.8500	10.9500	12.3400	+30.306%	3,538	6,115	-22.042%
2026-07-20	10.7400	11.7500	9.2600	9.4700	-3.367%	3,614	7,856	+1.584%
2026-07-17	9.2300	11.0500	8.2000	9.8000	-23.854%	173	4,526	-1.837%
2026-07-16	14.7800	14.8000	12.0400	12.8700	-25.650%	181	4,534	-25.253%
2026-07-15	20.0000	20.0000	15.4500	17.3100	-7.926%	352	4,519	-44.425%
2026-07-14	18.6300	19.9600	17.0500	18.8000	+19.593%	251	4,306	-48.830%
2026-07-13	17.0000	17.8000	15.7200	15.7200	-30.195%	58	4,283	-38.804%
2026-07-10	21.5000	22.9000	21.3500	22.5200	+0.312%	93	4,273	-57.282%
2026-07-09	20.0000	23.3200	19.7400	22.4500	+27.195%	77	4,274	-57.149%
2026-07-08	16.7000	17.6800	14.9000	17.6500	+4.997%	150	4,289	-45.496%
2026-07-07	18.6300	19.4100	16.6400	16.8100	-27.008%	127	4,229	-42.772%
2026-07-06	23.7900	25.0900	23.0300	23.0300	+11.310%	90	4,240	-58.228%
2026-07-02	27.9400	27.9400	19.6500	20.6900	-21.629%	72	4,232	-53.504%
2026-07-01	28.2200	28.7300	26.4000	26.4000	-19.192%	113	4,232	-63.561%
2026-06-30	29.4500	33.7300	29.4500	32.6700	+22.222%	129	4,203	-70.554%
2026-06-29	24.0500	26.9400	20.2100	26.7300	+20.786%	78	4,179	-64.010%
2026-06-26	22.6700	24.9600	21.4000	22.1300	-11.868%	191	4,147	-56.530%
2026-06-25	29.0000	29.1100	22.8000	25.1100	-7.000%	1,280	4,872	-61.689%
2026-06-24	27.3700	27.4700	22.0400	27.0000	+1.810%	119	3,108	-64.370%
2026-06-23	25.4100	29.5600	25.4100	26.5200	-27.640%	266	3,073	-63.725%
2026-06-22	39.0000	40.3700	35.1700	36.6500	-2.734%	115	3,104	-73.752%
2026-06-18	35.6500	38.4000	34.1100	37.6800	+27.729%	445	3,120	-74.469%
2026-06-17	34.2600	35.0600	28.9900	29.5000	-10.061%	241	3,120	-67.390%
2026-06-16	39.1300	39.8700	32.7700	32.8000	-17.753%	581	3,120	-70.671%
2026-06-15	36.3200	40.3300	36.2800	39.8800	+36.482%	350	3,326	-75.878%
2026-06-12	26.9200	31.0200	26.9100	29.2200	+3.617%	681	3,326	-67.077%
2026-06-11	20.3100	28.2000	20.3100	28.2000	+49.285%	409	3,326	-65.887%
2026-06-10	23.0300	25.0300	18.8900	18.8900	-12.748%	211	3,113	-49.074%
2026-06-09	29.3400	29.3400	17.4800	21.6500	-14.629%	38	3,128	-55.566%
2026-06-08	26.7000	29.0400	25.2300	25.3600	+10.888%	1,074	3,442	-62.066%
2026-06-05	32.6100	32.6100	22.4500	22.8700	-40.100%	493	2,620	-57.936%
2026-06-04	36.8600	40.6500	34.4600	38.1800	-8.965%	299	2,605	-74.804%
2026-06-03	43.5500	43.5500	40.2500	41.9400	-3.141%	229	2,544	-77.062%
2026-06-02	39.8800	43.3000	38.1300	43.3000	+8.169%	332	2,608	-77.783%
2026-06-01	36.7000	41.7000	36.7000	40.0300	+6.918%	207	2,542	-75.968%
2026-05-29	38.4100	39.8400	36.3800	37.4400	+2.519%	202	2,463	-74.306%
2026-05-28	33.5200	36.6300	31.7400	36.5200	+11.274%	455	2,352	-73.658%
2026-05-27	34.6900	34.6900	31.3900	32.8200	-3.556%	43	2,261	-70.689%
2026-05-26	31.4200	34.3200	31.4200	34.0300	+20.802%	773	2,247	-71.731%
2026-05-22	28.1700	28.3000	27.2500	28.1700	+14.049%	47	1,648	-65.850%
2026-05-21	23.4700	25.2700	22.0000	24.7000	-0.443%	41	1,650	-61.053%
2026-05-20	21.2600	25.1500	21.2600	24.8100	+26.131%	25	1,650	-61.225%
2026-05-19	19.7100	21.9800	17.7200	19.6700	-4.930%	158	1,644	-51.093%
2026-05-18	23.8700	23.8700	20.5800	20.6900	-22.741%	26	1,644	-53.504%
2026-05-15	26.3600	27.4700	25.8000	26.7800	-14.768%	38	1,644	-64.078%
2026-05-14	30.7000	32.7000	29.9700	31.4200	+10.439%	929	1,592	-69.383%
2026-05-13	24.7800	28.4500	24.5700	28.4500	+22.894%	25	1,037	-66.186%
2026-05-12	24.6800	24.6800	21.1700	23.1500	-13.133%	45	1,037	-58.445%
2026-05-11	25.7400	27.7700	25.1900	26.6500	+4.061%	772	1,037	-63.902%
2026-05-08	20.6900	26.2200	20.6900	25.6100	+43.876%	144	798	-62.437%
2026-05-07	18.8200	20.5600	17.8000	17.8000	-7.676%	38	836	-45.955%
2026-05-06	15.8000	19.2800	15.3500	19.2800	+50.861%	211	820	-50.104%
2026-05-05	12.0900	13.0700	12.0900	12.7800	+31.346%	82	801	-24.726%
2026-05-04	10.4000	10.8500	9.6300	9.7300	-6.442%	22	755	-1.131%
2026-05-01	10.0400	10.8000	9.8400	10.4000	+18.993%	25	747	-7.500%
2026-04-30	7.4000	8.7400	7.4000	8.7400	+14.849%	11	747	+10.069%
2026-04-29	7.5300	7.6600	7.1000	7.6100	-10.153%	38	740	+26.413%
2026-04-27	8.4700	8.4700	8.4700	8.4700	-2.755%	1	769	+13.577%
2026-04-24	7.2200	8.7100	7.2200	8.7100	+37.816%	65	768	+10.448%
2026-04-22	6.3200	6.3200	6.3200	6.3200	+18.131%	4	705	+52.215%
2026-04-21	5.7100	5.9800	5.3500	5.3500	-7.917%	44	701	+79.813%
2026-04-17	5.7700	5.8100	5.7700	5.8100	+52.895%	11	701	+65.577%
2026-04-15	2.3800	3.8000	2.3800	3.8000	+73.516%	80	701	+153.158%
2026-04-14	2.0600	2.1900	2.0300	2.1900	+54.225%	3	703	+339.269%
2026-04-13	1.4200	1.4200	1.4200	1.4200	+7.576%	1	702	+577.465%
2026-04-09	1.1800	1.3200	1.1800	1.3200	+80.822%	3	702	+628.788%
2026-04-02	0.6500	0.7300	0.6500	0.7300	-9.877%	58	690	+1,217.808%
2026-04-01	0.7300	0.8100	0.7300	0.8100	+44.643%	181	690	+1,087.654%
2026-03-31	0.5600	0.5600	0.5600	0.5600	+12.000%	1	656	+1,617.857%
2026-03-30	0.5600	0.5600	0.5000	0.5000	-16.667%	2	656	+1,824.000%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-23.077%	1	657	+1,503.333%
2026-03-26	0.9000	0.9600	0.7800	0.7800	-23.529%	253	658	+1,133.333%
2026-03-24	1.0200	1.0200	1.0200	1.0200	-19.048%	2	671	+843.137%
2026-03-20	1.3900	1.3900	1.2600	1.2600	-12.500%	67	670	+663.492%
2026-03-19	1.4400	1.4400	1.4400	1.4400	-18.644%	1	667	+568.056%
2026-03-17	1.8000	1.8000	1.7700	1.7700	-29.482%	32	667	+443.503%
2026-03-11	2.5100	2.5100	2.5100	2.5100	+31.414%	2	650	+283.267%
2026-03-09	1.9100	1.9100	1.9100	1.9100	-20.084%	16	651	+403.665%
2026-03-06	2.3900	2.3900	2.3900	2.3900	-5.534%	10	645	+302.510%
2026-03-05	2.4100	2.5300	2.4100	2.5300	+14.480%	16	645	+280.237%
2026-03-03	2.2100	2.2100	2.2100	2.2100	-22.183%	1	646	+335.294%
2026-03-02	2.8600	2.8600	2.8400	2.8400	+2.527%	17	646	+238.732%
2026-02-27	2.7700	2.7700	2.7700	2.7700	-1.071%	3	647	+247.292%
2026-02-26	2.8200	2.8200	2.8000	2.8000	-22.222%	4	650	+243.571%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+19.205%	1	650	+167.222%
2026-02-24	3.0200	3.0200	3.0200	3.0200	+11.029%	1	650	+218.543%
2026-02-23	2.7200	2.7200	2.7200	2.7200	-14.196%	1	650	+253.676%
2026-02-20	3.1700	3.1700	3.1700	3.1700	+15.693%	3	651	+203.470%
2026-02-19	2.7400	2.7400	2.7400	2.7400	-13.836%	1	651	+251.095%
2026-02-13	3.1800	3.1800	3.1800	3.1800	+2.581%	1	650	+202.516%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-17.772%	1	650	+210.323%
2026-02-11	3.7500	3.7900	3.7500	3.7700	-6.914%	21	650	+155.172%
2026-02-10	4.0500	4.0500	4.0500	4.0500	-1.699%	1	651	+137.531%
2026-02-09	4.1200	4.1200	4.1200	4.1200	+11.051%	1	650	+133.495%
2026-02-06	3.7100	3.7100	3.7100	3.7100	+9.440%	1	649	+159.299%
2026-02-05	3.4500	3.4500	3.3900	3.3900	-27.253%	7	649	+183.776%
2026-02-04	4.6600	4.6600	4.6600	4.6600	-22.204%	1	649	+106.438%
2026-02-02	5.9900	5.9900	5.9900	5.9900	+4.355%	1	648	+60.601%
2026-01-30	5.8800	5.8800	5.7400	5.7400	-7.270%	2	649	+67.596%
2026-01-29	5.9100	6.1900	5.9100	6.1900	-17.795%	7	649	+55.412%
2026-01-28	7.6800	7.6800	7.5300	7.5300	+28.718%	3	647	+27.756%
2026-01-26	5.8500	5.8500	5.8500	5.8500	+6.171%	1	646	+64.444%
2026-01-23	5.5100	5.5100	5.5100	5.5100	+0.731%	2	647	+74.592%
2026-01-22	5.4700	5.4700	5.4700	5.4700	+20.220%	1	647	+75.868%
2026-01-21	4.5500	4.5500	4.5500	4.5500	-1.087%	1	646	+111.429%
2026-01-20	4.9700	4.9700	4.5700	4.6000	-17.266%	701	646	+109.130%
2026-01-14	6.5300	6.5300	5.5600	5.5600	-18.475%	2	1,003	+73.022%
2026-01-13	6.8200	6.8200	6.8200	6.8200	-7.463%	1	1,004	+41.056%
2026-01-12	7.3700	7.3700	7.3700	7.3700	0.000%	1	1,004	+30.529%
2026-01-09	7.2100	7.3900	7.1100	7.3700	+15.156%	750	1,004	+30.529%
2026-01-08	6.3500	6.4000	6.3500	6.4000	-2.141%	250	394	+50.313%
2026-01-05	6.5400	6.5400	6.5400	6.5400	+18.478%	2	224	+47.095%
2026-01-02	5.2200	5.5200	5.2200	5.5200	-7.227%	3	224	+74.275%
2025-12-31	5.9500	5.9500	5.9500	5.9500	-8.602%	1	224	+61.681%
2025-12-30	6.5100	6.5100	6.5100	6.5100	-8.824%	25	224	+47.773%
2025-12-26	7.1400	7.1400	7.1400	7.1400	+4.846%	1	199	+34.734%
2025-12-23	6.8100	6.8100	6.8100	6.8100	+0.295%	1	200	+41.263%
2025-12-22	6.7900	6.7900	6.7900	6.7900	-9.707%	1	200	+41.679%
2025-12-12	7.5200	7.5200	7.5200	7.5200	-29.257%	5	199	+27.926%
2025-12-09	10.6300	10.6300	10.6300	10.6300	+0.758%	3	200	-9.501%
2025-12-04	10.5500	10.5500	10.5500	10.5500	+8.539%	15	199	-8.815%
2025-11-19	9.7200	9.7200	9.7200	9.7200	-11.717%	1	184	-1.029%
2025-11-17	11.0100	11.0100	11.0100	11.0100	-18.565%	1	183	-12.625%
2025-11-10	13.5200	13.5200	13.5200	13.5200	+22.686%	5	183	-28.846%
2025-11-07	10.2200	11.0200	10.2200	11.0200	-7.705%	5	185	-12.704%
2025-11-06	12.2800	12.2800	11.9400	11.9400	-16.093%	6	185	-19.430%
2025-11-04	14.2300	14.2300	14.2300	14.2300	-13.443%	3	183	-32.396%
2025-11-03	16.6100	16.9000	16.4400	16.4400	+8.443%	1,040	83	-41.484%
2025-10-30	15.1600	15.1600	15.1600	15.1600	+20.413%	1	83	-36.544%
2025-10-27	12.5900	12.5900	12.5900	12.5900	+31.971%	1	83	-23.590%
2025-10-23	9.5400	9.5400	9.5400	9.5400	+3.471%	1	83	+0.839%
2025-10-15	9.2200	9.2200	9.2200	9.2200	-12.357%	1	82	+4.338%
2025-10-08	10.5200	10.5200	10.5200	10.5200	+20.229%	1	82	-8.555%
2025-10-02	8.7800	8.7800	8.7400	8.7500	+7.626%	3	81	+9.943%
2025-10-01	7.9000	8.1800	7.9000	8.1300	+10.914%	3	81	+18.327%
2025-09-19	7.3300	7.3300	7.3300	7.3300	+5.925%	1	80	+31.241%
2025-09-18	6.5500	6.9800	6.5500	6.9200	+8.634%	31	80	+39.017%
2025-09-16	6.3700	6.3700	6.3700	6.3700	+4.426%	1	81	+51.020%
2025-09-15	6.0500	6.1000	6.0500	6.1000	+17.083%	2	81	+57.705%
2025-09-12	4.9000	5.2100	4.9000	5.2100	+16.295%	3	81	+84.645%
2025-09-10	4.4800	4.4800	4.4800	4.4800	+5.910%	2	81	+114.732%
2025-09-09	4.0800	4.2300	4.0800	4.2300	+8.462%	11	79	+127.423%
2025-09-05	3.9000	3.9000	3.9000	3.9000	-2.256%	1	75	+146.667%
2025-08-29	3.9900	3.9900	3.9900	3.9900	+1.013%	3	74	+141.103%
2025-08-26	3.9500	3.9500	3.9500	3.9500	-1.741%	2	74	+143.544%
2025-08-25	4.0200	4.0200	4.0200	4.0200	-13.548%	3	74	+139.303%
2025-08-19	4.6500	4.6500	4.6500	4.6500	-6.250%	1	71	+106.882%
2025-08-18	4.9000	4.9600	4.9000	4.9600	-3.876%	25	70	+93.952%
2025-08-15	5.1600	5.1600	5.1600	5.1600	-1.338%	5	45	+86.434%
2025-08-12	5.2300	5.2300	5.2300	5.2300	+5.020%	1	41	+83.939%
2025-08-08	4.9800	4.9800	4.9800	4.9800	+6.183%	1	40	+93.173%
2025-08-07	4.6900	4.6900	4.6900	4.6900	+20.876%	1	40	+105.117%
2025-08-05	3.8800	3.8800	3.8800	3.8800	-23.168%	1	39	+147.938%
2025-07-30	5.0500	5.0500	5.0500	5.0500	+3.061%	1	38	+90.495%
2025-07-23	4.9000	4.9000	4.9000	4.9000	+7.692%	1	37	+96.327%
2025-07-10	4.5500	4.5500	4.5500	4.5500	-1.087%	2	36	+111.429%
2025-07-09	4.6000	4.6000	4.6000	4.6000	+8.235%	2	37	+109.130%
2025-06-27	4.2500	4.2500	4.2500	4.2500	+31.173%	3	37	+126.353%
2025-05-22	3.2200	3.2400	3.2200	3.2400	-5.814%	2	40	+196.914%
2025-05-16	3.6100	3.6100	3.4400	3.4400	+32.819%	4	39	+179.651%
2025-05-12	2.6000	2.6000	2.5900	2.5900	+125.217%	2	38	+271.429%
2025-04-22	1.1500	1.1900	1.1200	1.1500	+7.477%	16	38	+736.522%
2025-04-07	1.3600	1.4600	1.0700	1.0700	-27.703%	6	38	+799.065%
2025-03-26	1.6900	1.7100	1.4800	1.4800	-12.941%	7	38	+550.000%
2025-03-10	1.7200	1.7200	1.7000	1.7000	-65.517%	2	42	+465.882%
2025-02-21	4.9300	4.9300	4.9300	4.9300	+8.352%	6	41	+95.132%
2025-02-03	4.5800	4.5800	4.5500	4.5500	-16.514%	40	41	+111.429%
2025-01-21	5.4500	5.4500	5.4500	5.4500	-26.351%	1	20	+76.514%
2024-12-12	7.0700	7.4000	7.0700	7.4000	+10.778%	13	20	+30.000%
2024-12-05	6.5600	6.6800	6.5600	6.6800	+27.725%	8	11	+44.012%
2024-12-03	5.1600	5.2300	5.1600	5.2300	0.000%	4	7	+83.939%
2024-12-02	5.2500	5.2500	5.2200	5.2300	0.000%	10	5	+83.939%