Dark

QQQ20260918C760
QQQ Sep 18 2026 760.00 Call (QQQ260918C00760000)
option OPRA

EOD

Aug 6, 2026

5.56-19.653%(-1.36)2,600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.5600	7.0600	5.1200	5.5600	-19.653%	2,600	13,591	0.000%
2026-08-05	11.0200	12.0300	6.5800	6.9200	-33.075%	3,697	12,937	-19.653%
2026-08-04	4.6800	10.8500	4.6800	10.3400	+215.244%	3,595	11,636	-46.228%
2026-08-03	2.0500	3.4700	1.9300	3.2800	+59.223%	532	11,716	+69.512%
2026-07-31	3.1500	3.4900	1.9600	2.0600	-23.134%	1,352	11,717	+169.903%
2026-07-30	1.3800	2.6800	1.3800	2.6800	+160.194%	809	10,812	+107.463%
2026-07-29	1.7300	1.8600	1.0300	1.0300	-38.690%	1,020	10,677	+439.806%
2026-07-28	1.9900	1.9900	1.4500	1.6800	-28.511%	629	10,817	+230.952%
2026-07-27	3.5000	3.5200	2.1300	2.3500	-22.185%	1,711	10,699	+136.596%
2026-07-24	3.8700	4.1100	2.9500	3.0200	-34.490%	689	11,113	+84.106%
2026-07-23	4.7700	5.1100	4.1200	4.6100	-33.669%	4,089	11,358	+20.607%
2026-07-22	6.8200	7.9100	6.8200	6.9500	-12.907%	204	10,299	-20.000%
2026-07-21	7.3000	8.2000	7.0200	7.9800	+45.355%	3,409	10,376	-30.326%
2026-07-20	7.1500	7.3900	5.4900	5.4900	-11.736%	3,421	11,970	+1.275%
2026-07-17	5.9200	7.3700	5.1500	6.2200	-24.146%	303	8,716	-10.611%
2026-07-16	10.1700	10.3000	7.8000	8.2000	-29.915%	350	8,711	-32.195%
2026-07-15	12.7100	13.2600	10.1300	11.7000	-8.594%	490	8,939	-52.479%
2026-07-14	13.0000	13.6900	12.1500	12.8000	+15.942%	92	9,025	-56.563%
2026-07-13	12.4000	12.6700	10.5500	11.0400	-30.566%	197	9,017	-49.638%
2026-07-10	15.6000	16.4400	15.0000	15.9000	-1.304%	180	9,007	-65.031%
2026-07-09	14.0700	16.9400	14.0700	16.1100	+31.833%	207	9,031	-65.487%
2026-07-08	11.4000	12.5500	10.2800	12.2200	+1.327%	295	9,065	-54.501%
2026-07-07	14.2200	14.3700	11.7100	12.0600	-29.556%	463	9,073	-53.897%
2026-07-06	16.3600	18.5100	16.3600	17.1200	+15.520%	383	8,951	-67.523%
2026-07-02	19.5400	21.5600	14.1200	14.8200	-24.580%	722	9,210	-62.483%
2026-07-01	22.7300	22.7300	19.6500	19.6500	-21.179%	928	9,210	-71.705%
2026-06-30	22.4500	26.0500	22.1500	24.9300	+23.111%	359	9,110	-77.698%
2026-06-29	17.3400	20.7100	14.7600	20.2500	+23.250%	173	9,072	-72.543%
2026-06-26	16.5200	18.9900	16.2600	16.4300	-20.126%	247	9,036	-66.159%
2026-06-25	22.8700	23.3900	17.6400	20.5700	+2.542%	221	9,041	-72.970%
2026-06-24	19.7000	20.9700	16.4500	20.0600	-1.618%	557	9,025	-72.283%
2026-06-23	19.5300	22.6800	19.4900	20.3900	-28.979%	296	8,682	-72.732%
2026-06-22	31.0800	31.5100	27.9000	28.7100	-6.176%	211	8,616	-80.634%
2026-06-18	28.8000	30.6000	26.7500	30.6000	+34.802%	437	8,200	-81.830%
2026-06-17	26.9000	27.5000	22.3900	22.7000	-10.595%	780	8,200	-75.507%
2026-06-16	30.9300	31.1800	25.3900	25.3900	-20.656%	296	8,200	-78.102%
2026-06-15	29.0000	32.3100	29.0000	32.0000	+40.412%	2,119	5,475	-82.625%
2026-06-12	20.8300	24.3900	20.7600	22.7900	+1.244%	1,630	5,475	-75.603%
2026-06-11	17.1700	22.9400	15.5500	22.5100	+59.419%	545	5,475	-75.300%
2026-06-10	16.0200	19.0000	14.1200	14.1200	-20.585%	273	5,386	-60.623%
2026-06-09	22.1900	22.2000	13.2700	17.7800	-9.286%	298	5,369	-68.729%
2026-06-08	19.9800	22.4500	18.9800	19.6000	+12.514%	1,064	5,487	-71.633%
2026-06-05	24.4100	24.5600	16.9400	17.4200	-45.766%	433	5,457	-68.083%
2026-06-04	29.4100	32.7300	27.0100	32.1200	-5.167%	246	5,517	-82.690%
2026-06-03	35.8100	35.8100	32.4400	33.8700	-1.911%	172	5,393	-83.584%
2026-06-02	31.3300	34.5300	31.3300	34.5300	+4.478%	1,176	5,394	-83.898%
2026-06-01	30.0000	33.7000	29.3400	33.0500	+13.340%	514	5,483	-83.177%
2026-05-29	31.2500	32.0100	28.8700	29.1600	+0.935%	207	5,163	-80.933%
2026-05-28	24.7800	29.2500	24.7600	28.8900	+10.860%	121	5,278	-80.755%
2026-05-27	26.8100	26.8100	24.5500	26.0600	-2.761%	314	5,269	-78.665%
2026-05-26	23.7800	27.3700	23.2000	26.8000	+31.373%	268	5,189	-79.254%
2026-05-22	21.5200	22.0000	19.9600	20.4000	+6.416%	1,844	5,325	-72.745%
2026-05-21	17.4300	20.2500	16.6700	19.1700	+2.077%	416	4,638	-70.996%
2026-05-20	15.9100	19.3100	15.9100	18.7800	+28.016%	89	4,638	-70.394%
2026-05-19	15.0300	16.6100	13.6900	14.6700	-8.655%	879	4,073	-62.100%
2026-05-18	19.0200	19.0200	15.0000	16.0600	-14.711%	303	4,073	-65.380%
2026-05-15	21.0500	22.0000	18.8300	18.8300	-23.455%	3,110	4,073	-70.473%
2026-05-14	22.6700	26.2100	22.6700	24.6000	+8.561%	53	4,058	-77.398%
2026-05-13	19.4600	22.9300	19.4600	22.6600	+28.023%	162	4,001	-75.463%
2026-05-12	18.2800	18.6400	14.4000	17.7000	-14.658%	440	4,001	-68.588%
2026-05-11	19.7500	21.6500	19.2900	20.7400	+3.133%	255	4,001	-73.192%
2026-05-08	14.5600	20.1600	14.5600	20.1100	+59.224%	396	3,935	-72.352%
2026-05-07	14.0400	15.8100	12.6300	12.6300	-12.474%	302	3,910	-55.978%
2026-05-06	10.6800	14.4300	10.6800	14.4300	+55.496%	3,129	3,923	-61.469%
2026-05-05	8.2400	9.2800	8.2400	9.2800	+38.507%	113	928	-40.086%
2026-05-04	6.7700	6.8600	6.7000	6.7000	-10.547%	33	977	-17.015%
2026-05-01	6.9700	7.5800	6.9700	7.4900	+24.833%	142	1,025	-25.768%
2026-04-30	5.2300	6.0000	5.1500	6.0000	+22.200%	151	1,025	-7.333%
2026-04-29	4.7800	5.2400	4.7800	4.9100	-18.439%	8	1,066	+13.238%
2026-04-24	4.8600	6.1500	4.8600	6.0200	+41.647%	479	1,067	-7.641%
2026-04-23	4.3000	4.3000	4.2500	4.2500	-5.973%	2	909	+30.824%
2026-04-22	4.0700	4.5200	4.0700	4.5200	+32.941%	10	909	+23.009%
2026-04-21	3.9600	3.9800	3.4000	3.4000	-9.333%	5	909	+63.529%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-8.981%	1	909	+48.267%
2026-04-17	3.6500	4.1200	3.6500	4.1200	+18.052%	15	909	+34.951%
2026-04-16	2.8800	3.4900	2.7100	3.4900	+29.740%	127	896	+59.312%
2026-04-15	2.4000	2.7000	2.3900	2.6900	+85.517%	143	995	+106.691%
2026-04-14	1.3800	1.4800	1.3800	1.4500	+52.632%	148	881	+283.448%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+7.955%	1	1,026	+485.263%
2026-04-09	0.8900	0.8900	0.8800	0.8800	+3.529%	125	1,026	+531.818%
2026-04-08	0.7900	0.8500	0.7900	0.8500	+66.667%	3	908	+554.118%
2026-04-07	0.4100	0.5100	0.4100	0.5100	+6.250%	2	909	+990.196%
2026-04-02	0.4800	0.4800	0.4800	0.4800	+14.286%	1	907	+1,058.333%
2026-03-30	0.3900	0.4200	0.3900	0.4200	-10.638%	2	907	+1,223.810%
2026-03-27	0.4700	0.4700	0.4700	0.4700	-14.545%	6	908	+1,082.979%
2026-03-26	0.5600	0.5600	0.5500	0.5500	-24.658%	49	908	+910.909%
2026-03-24	0.7200	0.7400	0.7000	0.7300	-6.410%	10	908	+661.644%
2026-03-23	0.8300	0.8300	0.7800	0.7800	-12.360%	4	902	+612.821%
2026-03-20	0.9300	0.9400	0.8900	0.8900	-25.210%	13	902	+524.719%
2026-03-17	1.2000	1.2000	1.1800	1.1900	-7.752%	24	911	+367.227%
2026-03-13	1.4700	1.4700	1.2900	1.2900	-11.644%	11	897	+331.008%
2026-03-12	1.4400	1.4600	1.4400	1.4600	-8.176%	81	896	+280.822%
2026-03-10	1.5900	1.5900	1.5900	1.5900	-1.852%	142	841	+249.686%
2026-03-06	1.6200	1.6200	1.6200	1.6200	+4.516%	5	699	+243.210%
2026-03-03	1.5500	1.5500	1.5500	1.5500	-17.553%	2	704	+258.710%
2026-02-27	1.8800	1.8800	1.8800	1.8800	-24.498%	154	706	+195.745%
2026-02-25	2.4000	2.4900	2.4000	2.4900	+13.182%	138	447	+123.293%
2026-02-18	2.2100	2.2100	2.2000	2.2000	-1.786%	197	447	+152.727%
2026-02-12	2.2400	2.2400	2.2400	2.2400	-21.951%	9	389	+148.214%
2026-02-10	2.8700	2.8700	2.8700	2.8700	-2.048%	1	398	+93.728%
2026-02-09	2.9300	2.9300	2.9300	2.9300	+10.150%	1	398	+89.761%
2026-02-04	2.6600	2.6600	2.6600	2.6600	-27.717%	2	398	+109.023%
2026-02-03	3.6800	3.6800	3.6800	3.6800	-19.298%	1	400	+51.087%
2026-01-29	4.4900	4.5600	4.4900	4.5600	-17.690%	89	401	+21.930%
2026-01-28	5.8500	5.8600	5.5400	5.5400	+28.837%	42	315	+0.361%
2026-01-26	4.3000	4.3000	4.3000	4.3000	+6.436%	1	328	+29.302%
2026-01-23	4.0400	4.0400	4.0400	4.0400	+2.799%	1	327	+37.624%
2026-01-22	4.0100	4.0100	3.7200	3.9300	+9.471%	49	327	+41.476%
2026-01-21	3.7400	3.8500	3.5900	3.5900	+8.788%	53	278	+54.875%
2026-01-20	3.4200	3.4200	3.3000	3.3000	-38.662%	5	234	+68.485%
2026-01-09	5.1400	5.3800	5.1400	5.3800	+13.025%	2	236	+3.346%
2026-01-08	4.9100	4.9100	4.7600	4.7600	-17.217%	2	236	+16.807%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+15.230%	1	234	-3.304%
2026-01-06	4.8300	4.9900	4.8300	4.9900	+4.612%	2	233	+11.423%
2026-01-05	4.6600	4.7700	4.6600	4.7700	+22.308%	3	230	+16.562%
2026-01-02	4.6700	4.6700	3.9000	3.9000	-18.750%	2	230	+42.564%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-6.067%	5	229	+15.833%
2025-12-19	4.7500	5.1200	4.7500	5.1100	+12.308%	10	232	+8.806%
2025-12-18	4.4500	4.5500	4.4500	4.5500	-31.476%	4	227	+22.198%
2025-11-25	6.6400	6.6400	6.6400	6.6400	-1.920%	5	226	-16.265%
2025-11-24	6.7700	6.7700	6.7700	6.7700	-20.165%	1	226	-17.873%
2025-11-20	8.4800	8.4800	8.4800	8.4800	+10.561%	1	226	-34.434%
2025-11-19	7.6700	7.6700	7.6700	7.6700	+6.825%	3	226	-27.510%
2025-11-18	7.1800	7.1800	7.1800	7.1800	-9.686%	5	226	-22.563%
2025-11-14	7.5900	7.9500	7.5900	7.9500	-10.774%	3	226	-30.063%
2025-11-13	9.4100	9.4100	8.7700	8.9100	-19.730%	27	229	-37.598%
2025-11-12	11.1300	11.1300	11.1000	11.1000	+0.817%	3	238	-49.910%
2025-11-11	10.6800	11.0100	10.6800	11.0100	-19.518%	12	235	-49.500%
2025-11-03	13.6800	13.6800	13.6800	13.6800	+9.004%	1	226	-59.357%
2025-10-28	12.5500	12.5500	12.5500	12.5500	+49.050%	9	226	-55.697%
2025-10-24	8.4200	8.4200	8.4200	8.4200	+21.676%	10	226	-33.967%
2025-10-22	6.9200	6.9200	6.9200	6.9200	-3.889%	10	236	-19.653%
2025-10-06	7.2000	7.2000	7.2000	7.2000	+4.197%	2	226	-22.778%
2025-10-02	6.9100	6.9100	6.9100	6.9100	+13.839%	1	224	-19.537%
2025-10-01	6.0700	6.0700	6.0700	6.0700	+6.305%	1	225	-8.402%
2025-09-26	5.7100	5.7100	5.7100	5.7100	-8.931%	1	224	-2.627%
2025-09-22	6.2700	6.2700	6.2700	6.2700	+6.633%	1	223	-11.324%
2025-09-19	5.8800	5.8800	5.8800	5.8800	+4.626%	1	223	-5.442%
2025-09-18	5.5900	5.6200	5.5900	5.6200	+32.861%	3	223	-1.068%
2025-09-17	4.5400	4.5400	4.2300	4.2300	-12.241%	3	226	+31.442%
2025-09-16	4.8200	4.8200	4.8200	4.8200	+5.470%	1	226	+15.353%
2025-09-15	4.5700	4.5700	4.5700	4.5700	+27.654%	1	225	+21.663%
2025-09-11	3.5800	3.5800	3.5800	3.5800	+31.618%	1	225	+55.307%
2025-09-02	2.7200	2.7200	2.7200	2.7200	-1.091%	1	225	+104.412%
2025-08-20	2.7500	2.7500	2.7500	2.7500	-10.423%	1	225	+102.182%
2025-08-05	3.0700	3.0700	3.0700	3.0700	-2.229%	200	225	+81.107%
2025-08-01	3.1400	3.1400	3.1400	3.1400	-18.863%	2	144	+77.070%
2025-07-22	3.8700	3.8700	3.8700	3.8700	+7.799%	1	146	+43.669%
2025-07-11	3.5900	3.5900	3.5900	3.5900	-0.278%	1	146	+54.875%
2025-07-07	3.9000	3.9000	3.6000	3.6000	-8.397%	2	145	+54.444%
2025-07-03	3.9300	3.9300	3.9300	3.9300	+77.828%	1	143	+41.476%
2025-05-23	2.2600	2.2600	2.2100	2.2100	+121.000%	4	143	+151.584%
2025-04-22	1.0200	1.0200	1.0000	1.0000	+21.951%	2	143	+456.000%
2025-04-16	0.9700	0.9700	0.8200	0.8200	+32.258%	16	143	+578.049%
2025-04-08	0.8000	0.8000	0.6200	0.6200	-79.470%	2	143	+796.774%
2025-02-24	2.9400	3.0200	2.9400	3.0200	-37.988%	2	143	+84.106%
2025-02-19	4.7600	4.8700	4.7600	4.8700	-0.409%	4	142	+14.168%
2025-02-18	4.7900	4.8900	4.7900	4.8900	-8.598%	2	140	+13.701%
2025-01-22	5.3200	5.3500	5.3200	5.3500	+49.441%	2	140	+3.925%
2025-01-10	3.0500	3.5800	3.0500	3.5800	-42.258%	40	141	+55.307%
2024-12-12	5.8800	6.2000	5.7900	6.2000	+21.807%	7	151	-10.323%
2024-12-04	5.1100	5.1900	5.0100	5.0900	+17.552%	42	148	+9.234%
2024-12-03	4.2300	4.3300	4.2000	4.3300	-1.367%	116	148	+28.406%
2024-12-02	4.2600	4.4700	4.2600	4.3900	0.000%	180	90	+26.651%