Dark

QQQ20260918C755
QQQ Sep 18 2026 755.00 Call (QQQ260918C00755000)
option OPRA

EOD

Aug 6, 2026

6.78-12.629%(-0.98)335

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.9000	8.2800	5.9900	6.7800	-12.629%	335	12,421	0.000%
2026-08-05	12.7000	13.9700	7.7600	7.7600	-35.008%	1,754	12,659	-12.629%
2026-08-04	5.6800	12.4000	5.6800	11.9400	+197.756%	3,613	13,023	-43.216%
2026-08-03	2.5500	4.2800	2.4200	4.0100	+49.071%	803	10,612	+69.077%
2026-07-31	3.9200	4.0000	2.4300	2.6900	-20.882%	435	10,482	+152.045%
2026-07-30	1.7500	3.4000	1.7500	3.4000	+150.000%	680	10,435	+99.412%
2026-07-29	2.2500	2.2700	1.3500	1.3600	-40.088%	1,295	10,385	+398.529%
2026-07-28	2.4500	2.4500	1.7400	2.2700	-20.070%	1,401	10,376	+198.678%
2026-07-27	4.3900	4.3900	2.5800	2.8400	-23.035%	327	9,165	+138.732%
2026-07-24	4.8400	4.9600	3.5800	3.6900	-33.394%	251	9,180	+83.740%
2026-07-23	5.8100	6.1900	4.9400	5.5400	-34.360%	596	9,136	+22.383%
2026-07-22	8.4300	9.2600	8.3200	8.4400	-10.213%	170	8,830	-19.668%
2026-07-21	8.7300	9.5900	8.0600	9.4000	+42.424%	94	8,835	-27.872%
2026-07-20	8.0500	8.5800	6.5200	6.6000	-9.091%	84	8,844	+2.727%
2026-07-17	6.5500	8.2200	6.0200	7.2600	-25.767%	232	8,860	-6.612%
2026-07-16	11.5000	11.5000	9.3000	9.7800	-26.960%	160	8,842	-30.675%
2026-07-15	16.0500	16.0500	11.6000	13.3900	-10.074%	59	8,768	-49.365%
2026-07-14	14.5100	15.5600	14.5100	14.8900	+19.120%	11	8,749	-54.466%
2026-07-13	14.5500	14.8600	12.1200	12.5000	-31.054%	38	8,751	-45.760%
2026-07-10	16.9900	18.4400	16.2000	18.1300	+0.947%	193	8,737	-62.603%
2026-07-09	15.8600	18.8100	15.5000	17.9600	+28.286%	349	8,740	-62.249%
2026-07-08	13.4900	14.0000	11.6700	14.0000	+5.026%	1,813	8,986	-51.571%
2026-07-07	15.1600	15.2200	13.3000	13.3300	-30.026%	108	9,768	-49.137%
2026-07-06	18.5000	20.1300	18.5000	19.0500	+13.258%	52	9,776	-64.409%
2026-07-02	21.9300	23.5400	15.5000	16.8200	-26.997%	185	9,805	-59.691%
2026-07-01	23.3600	24.2700	22.0800	23.0400	-16.218%	120	9,805	-70.573%
2026-06-30	24.4900	28.3700	24.2600	27.5000	+23.318%	1,930	9,769	-75.345%
2026-06-29	19.8900	22.5900	19.7900	22.3000	+22.595%	56	8,430	-69.596%
2026-06-26	18.0700	21.0000	18.0000	18.1900	-18.686%	176	8,404	-62.727%
2026-06-25	20.7400	22.4000	19.9900	22.3700	+21.907%	67	8,347	-69.692%
2026-06-24	21.3500	21.6300	18.3500	18.3500	-16.742%	68	8,326	-63.052%
2026-06-23	22.5700	24.9400	22.0100	22.0400	-27.974%	110	8,320	-69.238%
2026-06-22	34.4000	34.8500	30.2100	30.6000	-5.759%	447	8,281	-77.843%
2026-06-18	29.4100	32.7000	29.4100	32.4700	+32.153%	93	8,362	-79.119%
2026-06-17	29.7800	29.7800	24.4800	24.5700	-13.364%	74	8,362	-72.405%
2026-06-16	33.9700	33.9700	28.3600	28.3600	-16.515%	419	8,362	-76.093%
2026-06-15	31.2300	34.7200	31.2300	33.9700	+37.530%	182	8,222	-80.041%
2026-06-12	22.8300	26.9000	22.8300	24.7000	+0.816%	177	8,222	-72.551%
2026-06-11	18.3600	24.5500	16.5500	24.5000	+47.679%	350	8,222	-72.327%
2026-06-10	17.5100	18.5000	16.4900	16.5900	-13.368%	328	8,303	-59.132%
2026-06-09	24.5000	24.5000	14.9500	19.1500	-15.078%	113	8,315	-64.595%
2026-06-08	22.5000	24.5400	21.0600	22.5500	+26.685%	2,404	8,854	-69.933%
2026-06-05	26.6200	26.7200	17.8000	17.8000	-47.938%	288	7,450	-61.910%
2026-06-04	30.0100	35.1400	29.3600	34.1900	-6.431%	312	7,365	-80.170%
2026-06-03	38.6400	38.6400	34.9100	36.5400	-1.509%	41	7,415	-81.445%
2026-06-02	35.1600	37.1000	34.8600	37.1000	+7.102%	320	7,490	-81.725%
2026-06-01	31.3700	36.2500	31.3700	34.6400	+8.828%	210	7,459	-80.427%
2026-05-29	32.4800	32.9100	31.2200	31.8300	+2.314%	5,106	7,385	-78.699%
2026-05-28	27.0800	31.5500	27.0800	31.1100	+10.085%	48	2,430	-78.206%
2026-05-27	29.6500	29.6500	26.5300	28.2600	-1.841%	197	2,407	-76.008%
2026-05-26	26.7000	29.2200	26.6900	28.7900	+23.139%	141	2,253	-76.450%
2026-05-22	23.9200	23.9700	23.0800	23.3800	+9.611%	29	2,321	-71.001%
2026-05-21	19.0300	21.3300	18.7100	21.3300	+3.695%	16	2,319	-68.214%
2026-05-20	18.1300	21.0100	17.7700	20.5700	+22.660%	61	2,319	-67.039%
2026-05-19	16.5900	18.2300	16.2700	16.7700	+0.359%	94	2,347	-59.571%
2026-05-18	20.3300	20.3300	16.0800	16.7100	-26.193%	236	2,347	-59.425%
2026-05-15	21.3100	23.3200	21.3100	22.6400	-15.899%	11	2,347	-70.053%
2026-05-14	27.7800	28.2200	26.9200	26.9200	+8.112%	24	2,354	-74.814%
2026-05-13	20.6300	24.9000	20.4100	24.9000	+28.351%	8	2,332	-72.771%
2026-05-12	20.0000	20.0000	16.7700	19.4000	-15.762%	14	2,332	-65.052%
2026-05-11	22.4100	23.4600	22.3800	23.0300	+6.620%	28	2,332	-70.560%
2026-05-08	18.3000	21.6000	18.3000	21.6000	+50.733%	162	2,315	-68.611%
2026-05-07	14.5800	14.7300	13.8100	14.3300	-7.069%	212	2,391	-52.687%
2026-05-06	12.6200	15.4200	12.4100	15.4200	+54.509%	1,857	2,406	-56.031%
2026-05-05	9.9800	9.9800	9.9800	9.9800	+30.117%	2	910	-32.064%
2026-05-04	8.5600	8.5600	7.6700	7.6700	-3.885%	17	912	-11.604%
2026-05-01	8.0200	8.0600	7.9700	7.9800	+17.699%	21	917	-15.038%
2026-04-30	5.2800	6.7900	5.2800	6.7800	+22.383%	4	917	0.000%
2026-04-29	5.6700	5.6700	5.5400	5.5400	-5.137%	24	918	+22.383%
2026-04-28	5.6600	5.8400	5.6600	5.8400	-12.706%	14	918	+16.096%
2026-04-27	6.8400	6.8400	6.6900	6.6900	-2.478%	25	908	+1.345%
2026-04-24	5.7800	6.8700	5.6600	6.8600	+45.648%	459	909	-1.166%
2026-04-23	4.8200	4.8200	4.7100	4.7100	-7.101%	3	502	+43.949%
2026-04-22	4.8100	5.1000	4.8100	5.0700	+21.875%	7	503	+33.728%
2026-04-20	4.3200	4.3200	4.1600	4.1600	-7.965%	20	504	+62.981%
2026-04-17	4.7500	4.7500	4.5200	4.5200	+117.308%	21	514	+50.000%
2026-04-15	1.9400	2.0800	1.9400	2.0800	+94.393%	38	499	+225.962%
2026-04-10	1.0700	1.0700	1.0700	1.0700	+11.458%	1	499	+533.645%
2026-04-09	0.9000	0.9600	0.9000	0.9600	+3.226%	2	499	+606.250%
2026-04-08	0.9300	0.9300	0.9300	0.9300	+50.000%	1	498	+629.032%
2026-04-07	0.4700	0.6200	0.4700	0.6200	+6.897%	3	498	+993.548%
2026-04-06	0.5800	0.5800	0.5800	0.5800	+31.818%	1	498	+1,068.966%
2026-03-30	0.4400	0.4400	0.4400	0.4400	-12.000%	1	498	+1,440.909%
2026-03-27	0.5300	0.5300	0.5000	0.5000	-19.355%	2	498	+1,256.000%
2026-03-26	0.6400	0.6400	0.6200	0.6200	-22.500%	167	497	+993.548%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-3.614%	1	464	+747.500%
2026-03-24	0.8300	0.8300	0.8300	0.8300	-38.519%	1	465	+716.867%
2026-03-17	1.3600	1.3600	1.3500	1.3500	-18.675%	21	464	+402.222%
2026-03-12	1.7700	1.7700	1.6600	1.6600	-14.433%	2	452	+308.434%
2026-03-11	1.9400	1.9400	1.9400	1.9400	+3.191%	4	451	+249.485%
2026-03-10	1.8200	1.9500	1.8200	1.8800	+7.429%	140	455	+260.638%
2026-03-03	1.7500	1.7500	1.7500	1.7500	-17.840%	1	317	+287.429%
2026-02-27	2.1300	2.1300	2.1300	2.1300	-8.584%	51	318	+218.310%
2026-02-26	2.3300	2.3300	2.3300	2.3300	-18.246%	1	342	+190.987%
2026-02-25	2.7300	2.8500	2.7300	2.8500	+19.748%	13	331	+137.895%
2026-02-24	2.3800	2.3800	2.3800	2.3800	+2.586%	1	331	+184.874%
2026-02-18	2.3200	2.3200	2.3200	2.3200	-9.375%	10	330	+192.241%
2026-02-13	2.5600	2.5600	2.5600	2.5600	+8.017%	15	334	+164.844%
2026-02-12	2.3700	2.3700	2.3700	2.3700	-18.557%	1	334	+186.076%
2026-02-11	2.9100	2.9100	2.9100	2.9100	+6.204%	1	334	+132.990%
2026-02-05	2.7400	2.7400	2.7400	2.7400	-27.895%	3	334	+147.445%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-24.303%	1	334	+78.421%
2026-01-29	5.0200	5.0200	5.0200	5.0200	-18.639%	2	334	+35.060%
2026-01-28	6.2200	6.2200	6.1700	6.1700	+36.807%	2	334	+9.887%
2026-01-23	4.5100	4.5100	4.5100	4.5100	+2.500%	1	333	+50.333%
2026-01-22	4.4000	4.4000	4.4000	4.4000	+9.453%	2	334	+54.091%
2026-01-20	4.2900	4.2900	4.0200	4.0200	-20.710%	2	332	+68.657%
2026-01-14	5.0700	5.0700	5.0700	5.0700	-8.977%	1	334	+33.728%
2026-01-13	5.7600	5.7600	5.5700	5.5700	-3.130%	2	334	+21.724%
2026-01-12	5.7500	5.7500	5.7500	5.7500	+3.604%	1	334	+17.913%
2026-01-09	5.5500	5.5500	5.5500	5.5500	-8.264%	1	334	+22.162%
2026-01-07	6.0500	6.0500	6.0500	6.0500	+5.217%	1	334	+12.066%
2026-01-06	5.7500	5.7500	5.7500	5.7500	+34.346%	1	333	+17.913%
2026-01-02	4.4100	4.4100	4.2800	4.2800	-19.700%	2	333	+58.411%
2025-12-30	5.3300	5.3300	5.3300	5.3300	+4.510%	25	333	+27.205%
2025-12-18	5.1000	5.1000	5.1000	5.1000	-41.847%	2	308	+32.941%
2025-12-10	8.7700	8.7700	8.7700	8.7700	+0.343%	1	306	-22.691%
2025-12-03	8.7400	8.7400	8.7400	8.7400	+17.001%	1	306	-22.426%
2025-12-01	7.4700	7.4700	7.4700	7.4700	+7.792%	1	306	-9.237%
2025-11-24	6.9300	6.9300	6.9300	6.9300	+15.116%	1	305	-2.165%
2025-11-21	6.0200	6.0200	6.0200	6.0200	-7.385%	1	305	+12.625%
2025-11-20	7.7300	7.7300	6.5000	6.5000	-34.211%	3	306	+4.308%
2025-11-14	9.9800	9.9800	9.8800	9.8800	-14.087%	2	304	-31.377%
2025-11-11	11.5000	11.5000	11.5000	11.5000	-4.880%	9	304	-41.043%
2025-11-10	12.0900	12.0900	12.0900	12.0900	-15.925%	9	304	-43.921%
2025-11-03	14.3800	14.3800	14.3800	14.3800	-4.261%	1	295	-52.851%
2025-10-29	15.0300	15.0300	15.0200	15.0200	+5.108%	2	295	-54.860%
2025-10-28	14.3000	14.3000	14.2900	14.2900	+30.502%	2	295	-52.554%
2025-10-27	10.4100	10.9500	10.4100	10.9500	+29.586%	2	294	-38.082%
2025-10-21	8.4500	8.4500	8.4500	8.4500	+19.014%	1	294	-19.763%
2025-10-10	7.1000	7.1000	7.1000	7.1000	-14.868%	5	294	-4.507%
2025-10-06	8.3400	8.3400	8.3400	8.3400	+11.052%	1	299	-18.705%
2025-10-02	7.5100	7.5100	7.5100	7.5100	+10.931%	1	298	-9.720%
2025-10-01	6.7700	6.7700	6.7700	6.7700	-3.561%	1	299	+0.148%
2025-09-22	6.7000	7.0200	6.7000	7.0200	+10.726%	29	298	-3.419%
2025-09-19	6.2900	6.3400	6.2900	6.3400	+3.257%	2	300	+6.940%
2025-09-18	5.8700	6.2100	5.7800	6.1400	+27.917%	8	301	+10.423%
2025-09-17	4.6500	4.8000	4.6500	4.8000	-11.111%	28	307	+41.250%
2025-09-16	5.4000	5.4000	5.4000	5.4000	+103.774%	1	282	+25.556%
2025-09-02	2.6500	2.6500	2.6500	2.6500	-15.064%	1	283	+155.849%
2025-08-20	3.2600	3.2600	3.0600	3.1200	-11.111%	3	282	+117.308%
2025-08-19	3.5100	3.5100	3.5100	3.5100	-18.561%	1	279	+93.162%
2025-08-15	4.3100	4.3100	4.3100	4.3100	-5.482%	5	279	+57.309%
2025-08-14	4.5600	4.5600	4.5600	4.5600	-5.785%	1	276	+48.684%
2025-08-13	4.8400	4.8400	4.8400	4.8400	+18.919%	1	276	+40.083%
2025-08-08	4.0700	4.0700	4.0700	4.0700	+3.562%	1	276	+66.585%
2025-08-07	3.9300	3.9300	3.9300	3.9300	+23.585%	5	276	+72.519%
2025-08-01	3.5500	3.5500	3.1800	3.1800	-31.020%	3	271	+113.208%
2025-07-31	4.6500	4.6500	4.6100	4.6100	+15.250%	11	273	+47.072%
2025-07-16	4.0000	4.0000	4.0000	4.0000	+4.712%	2	263	+69.500%
2025-07-14	3.8200	3.8200	3.8200	3.8200	-5.446%	1	263	+77.487%
2025-07-09	4.0400	4.0400	4.0400	4.0400	+5.483%	1	262	+67.822%
2025-07-07	3.8300	3.8300	3.8300	3.8300	+3.235%	1	263	+77.023%
2025-07-02	3.7100	3.7100	3.7100	3.7100	+15.938%	1	262	+82.749%
2025-06-26	3.2000	3.2000	3.2000	3.2000	+9.589%	1	261	+111.875%
2025-06-09	2.9200	2.9200	2.9200	2.9200	-2.341%	1	261	+132.192%
2025-05-14	2.9800	2.9900	2.9800	2.9900	+31.718%	81	261	+126.756%
2025-05-12	2.2900	2.2900	2.2600	2.2700	+20.106%	32	261	+198.678%
2025-05-02	1.8900	1.8900	1.8900	1.8900	+94.845%	4	264	+258.730%
2025-04-16	1.0000	1.0000	0.9700	0.9700	-6.731%	2	265	+598.969%
2025-04-14	1.1000	1.1000	1.0400	1.0400	+2.970%	2	265	+551.923%
2025-04-11	1.0800	1.1400	1.0100	1.0100	-26.812%	8	264	+571.287%
2025-03-26	1.4000	1.4000	1.3800	1.3800	-2.817%	2	262	+391.304%
2025-03-13	1.2600	1.4200	1.2600	1.4200	-24.868%	2	262	+377.465%
2025-03-04	1.8700	2.0100	1.7800	1.8900	-52.513%	32	262	+258.730%
2025-02-03	3.9500	3.9800	3.9500	3.9800	-43.944%	2	259	+70.352%
2024-12-13	6.8500	7.1000	6.8500	7.1000	+13.600%	4	258	-4.507%
2024-12-12	6.1500	6.5900	6.1500	6.2500	+5.932%	21	257	+8.480%
2024-12-05	5.7100	5.9000	5.7100	5.9000	+7.468%	8	249	+14.915%
2024-12-04	5.5200	5.5200	5.4900	5.4900	+19.348%	2	245	+23.497%
2024-12-03	4.6300	4.7700	4.5000	4.6000	-2.748%	480	245	+47.391%
2024-12-02	4.5600	4.7300	4.5600	4.7300	0.000%	10	5	+43.340%