Dark

QQQ20260918C765
QQQ Sep 18 2026 765.00 Call (QQQ260918C00765000)
option OPRA

EOD

Aug 6, 2026

4.55-21.416%(-1.24)1,795

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.6000	5.9200	4.2600	4.5500	-21.416%	1,795	8,118	0.000%
2026-08-05	9.7400	10.6000	5.6000	5.7900	-35.951%	926	8,278	-21.416%
2026-08-04	3.9000	9.3900	3.5700	9.0400	+237.313%	3,156	7,669	-49.668%
2026-08-03	1.5400	2.8200	1.5400	2.6800	+55.814%	1,966	8,246	+69.776%
2026-07-31	2.6500	2.8300	1.6300	1.7200	-13.568%	520	6,341	+164.535%
2026-07-30	1.1900	2.0400	1.1900	1.9900	+111.702%	351	6,267	+128.643%
2026-07-29	1.3700	1.3700	0.9400	0.9400	-34.266%	149	6,143	+384.043%
2026-07-28	1.4300	1.4400	1.2400	1.4300	-26.289%	2,423	6,350	+218.182%
2026-07-27	2.8200	2.8300	1.7200	1.9400	-21.774%	204	5,161	+134.536%
2026-07-24	3.1700	3.3600	2.4000	2.4800	-33.867%	163	5,128	+83.468%
2026-07-23	4.0400	4.2400	3.4000	3.7500	-36.224%	588	5,144	+21.333%
2026-07-22	6.3800	6.6600	5.8400	5.8800	-11.312%	172	5,151	-22.619%
2026-07-21	6.3800	7.0200	6.0000	6.6300	+35.861%	165	5,194	-31.373%
2026-07-20	5.8000	6.1100	4.8800	4.8800	-5.243%	90	5,139	-6.762%
2026-07-17	4.9300	6.1200	4.3100	5.1500	-25.899%	290	5,133	-11.650%
2026-07-16	8.8000	8.8000	6.7300	6.9500	-30.639%	258	5,074	-34.532%
2026-07-15	11.6000	11.6000	8.7800	10.0200	-12.642%	122	4,952	-54.591%
2026-07-14	11.5200	12.0000	10.5600	11.4700	+20.737%	41	4,908	-60.331%
2026-07-13	10.2100	11.1100	9.3900	9.5000	-32.767%	1,317	4,922	-52.105%
2026-07-10	14.0700	14.6000	13.2100	14.1300	-0.282%	62	3,841	-67.799%
2026-07-09	12.6600	15.1600	12.5500	14.1700	+33.177%	133	3,852	-67.890%
2026-07-08	10.2200	10.8500	8.9700	10.6400	-0.561%	961	3,879	-57.237%
2026-07-07	12.3100	12.3100	10.5000	10.7000	-28.856%	162	3,304	-57.477%
2026-07-06	14.9500	16.6100	14.9500	15.0400	+15.426%	192	3,330	-69.747%
2026-07-02	17.9400	19.3800	12.4800	13.0300	-28.681%	246	3,264	-65.081%
2026-07-01	19.5000	19.7700	18.2600	18.2700	-20.703%	126	3,264	-75.096%
2026-06-30	20.2700	23.7600	20.2700	23.0400	+26.316%	1,794	3,288	-80.252%
2026-06-29	15.8100	18.2400	15.2300	18.2400	+31.223%	76	3,276	-75.055%
2026-06-26	14.8600	16.8800	13.9000	13.9000	-19.792%	151	3,251	-67.266%
2026-06-25	18.7200	18.8300	16.0400	17.3300	-5.249%	80	3,158	-73.745%
2026-06-24	19.0200	19.0200	14.8500	18.2900	-1.667%	130	3,104	-75.123%
2026-06-23	18.2600	20.8500	18.2200	18.6000	-29.439%	131	3,147	-75.538%
2026-06-22	29.4600	29.7200	25.6700	26.3600	-4.527%	88	3,110	-82.739%
2026-06-18	24.8600	27.6300	24.8600	27.6100	+36.480%	26	3,083	-83.520%
2026-06-17	24.1800	24.6000	20.2300	20.2300	-13.325%	140	3,083	-77.509%
2026-06-16	28.7600	29.0000	23.3400	23.3400	-21.255%	124	3,083	-80.506%
2026-06-15	26.7600	29.9200	26.7600	29.6400	+42.226%	196	3,014	-84.649%
2026-06-12	20.9200	22.1200	19.3400	20.8400	+2.610%	252	3,014	-78.167%
2026-06-11	13.8800	20.6500	13.8800	20.3100	+39.110%	54	3,014	-77.597%
2026-06-10	16.7300	16.7300	13.9200	14.6000	-9.147%	28	3,024	-68.836%
2026-06-09	19.9200	20.4000	11.8600	16.0700	-7.697%	158	3,037	-71.686%
2026-06-08	18.6500	20.3600	17.3900	17.4100	+9.704%	92	3,033	-73.866%
2026-06-05	23.8200	23.8200	15.4000	15.8700	-47.416%	143	3,074	-71.330%
2026-06-04	26.9500	30.1800	26.0900	30.1800	-4.463%	146	3,101	-84.924%
2026-06-03	30.4600	32.1500	30.4600	31.5900	+0.894%	30	3,081	-85.597%
2026-06-02	28.4900	31.8600	28.4900	31.3100	+2.153%	206	3,079	-85.468%
2026-06-01	27.9500	30.8800	27.0500	30.6500	+13.393%	124	3,048	-85.155%
2026-05-29	29.4400	29.4400	26.3100	27.0300	+1.236%	45	3,016	-83.167%
2026-05-28	22.8400	27.0200	22.8400	26.7000	+11.250%	35	3,016	-82.959%
2026-05-27	24.4400	24.4400	22.8200	24.0000	-3.730%	82	2,993	-81.042%
2026-05-26	22.5400	24.9300	22.2600	24.9300	+28.439%	692	2,961	-81.749%
2026-05-22	19.3600	20.0700	19.3300	19.4100	+9.661%	15	2,479	-76.558%
2026-05-21	16.3100	18.6600	15.0500	17.7000	+3.569%	403	2,486	-74.294%
2026-05-20	14.7200	17.6300	14.7200	17.0900	+28.207%	152	2,486	-73.376%
2026-05-19	13.7500	14.6800	11.8500	13.3300	-8.322%	95	2,454	-65.866%
2026-05-18	17.2300	17.2300	13.2000	14.5400	-21.617%	70	2,454	-68.707%
2026-05-15	19.1600	19.7200	18.5500	18.5500	-19.974%	13	2,454	-75.472%
2026-05-14	21.2400	23.8800	21.2400	23.1800	+10.014%	8	2,438	-80.371%
2026-05-13	18.2900	21.0900	18.2900	21.0700	+31.032%	9	2,457	-78.405%
2026-05-12	16.9700	16.9700	13.7900	16.0800	-18.126%	63	2,457	-71.704%
2026-05-11	19.1600	19.7700	19.1600	19.6400	+17.534%	50	2,457	-76.833%
2026-05-08	14.8400	16.7100	14.8400	16.7100	+46.579%	4	2,444	-72.771%
2026-05-07	13.8700	13.8700	11.1800	11.4000	-9.667%	23	2,442	-60.088%
2026-05-06	10.1000	12.6200	9.9700	12.6200	+57.161%	1,677	2,447	-63.946%
2026-05-05	7.9100	8.0300	7.9100	8.0300	+34.057%	67	839	-43.337%
2026-05-04	6.4600	6.4600	5.9900	5.9900	-7.988%	6	839	-24.040%
2026-05-01	5.9500	6.5100	5.9500	6.5100	+43.392%	128	916	-30.108%
2026-04-30	4.0800	4.5400	4.0800	4.5400	+4.608%	8	916	+0.220%
2026-04-29	4.6400	4.6400	4.3400	4.3400	+7.426%	105	912	+4.839%
2026-04-28	4.0400	4.0400	4.0400	4.0400	-23.485%	1	840	+12.624%
2026-04-27	5.2800	5.2800	5.2800	5.2800	-1.124%	1	839	-13.826%
2026-04-24	4.9200	5.3800	4.9200	5.3400	+27.143%	20	838	-14.794%
2026-04-23	4.2000	4.2400	4.2000	4.2000	+9.375%	67	852	+8.333%
2026-04-22	3.8000	3.8400	3.8000	3.8400	+9.091%	106	852	+18.490%
2026-04-21	3.4800	3.5200	3.4800	3.5200	+2.624%	3	852	+29.261%
2026-04-17	3.5500	3.5500	3.4300	3.4300	+17.869%	14	852	+32.653%
2026-04-16	2.9100	2.9100	2.9100	2.9100	+17.814%	1	852	+56.357%
2026-04-15	1.7000	2.4700	1.6900	2.4700	+80.292%	87	852	+84.211%
2026-04-14	1.0900	1.3700	1.0900	1.3700	+73.418%	137	836	+232.117%
2026-04-13	0.7900	0.7900	0.7900	0.7900	+11.268%	1	786	+475.949%
2026-04-08	0.7100	0.7100	0.7100	0.7100	+77.500%	1	786	+540.845%
2026-04-07	0.4200	0.4200	0.4000	0.4000	+8.108%	125	786	+1,037.500%
2026-03-27	0.4000	0.4000	0.3700	0.3700	-21.277%	52	770	+1,129.730%
2026-03-26	0.5000	0.5400	0.4700	0.4700	-27.692%	170	736	+868.085%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+3.175%	16	591	+600.000%
2026-03-24	0.6300	0.6300	0.6300	0.6300	-24.096%	1	576	+622.222%
2026-03-20	0.8300	0.8300	0.8300	0.8300	-18.627%	1	577	+448.193%
2026-03-18	1.0200	1.0200	1.0200	1.0200	-2.857%	86	578	+346.078%
2026-03-17	1.0600	1.0900	1.0400	1.0500	-3.670%	28	492	+333.333%
2026-03-16	1.0800	1.0900	1.0800	1.0900	-24.828%	3	473	+317.431%
2026-03-10	1.4500	1.4500	1.4500	1.4500	+0.694%	1	472	+213.793%
2026-03-06	1.4400	1.4400	1.4400	1.4400	-33.641%	1	472	+215.972%
2026-02-25	2.1200	2.1700	2.1200	2.1700	+13.021%	20	454	+109.677%
2026-02-18	1.7100	1.9200	1.7100	1.9200	+13.609%	2	454	+136.979%
2026-02-17	1.7400	1.7400	1.6900	1.6900	-17.157%	2	453	+169.231%
2026-02-13	2.0400	2.0400	2.0400	2.0400	+3.553%	2	449	+123.039%
2026-02-12	1.9700	1.9700	1.9700	1.9700	-6.190%	2	449	+130.964%
2026-02-05	2.1000	2.1000	2.1000	2.1000	-45.313%	5	447	+116.667%
2026-01-29	3.8400	3.8400	3.8400	3.8400	-26.012%	5	452	+18.490%
2026-01-28	5.1900	5.1900	5.1900	5.1900	+47.443%	5	452	-12.331%
2026-01-22	3.5200	3.5200	3.5200	3.5200	+2.326%	5	450	+29.261%
2026-01-20	3.4400	3.4400	3.4400	3.4400	-24.726%	1	445	+32.267%
2026-01-15	4.5700	4.5700	4.5700	4.5700	+24.863%	1	445	-0.438%
2026-01-14	3.6600	3.6600	3.6600	3.6600	-18.304%	1	444	+24.317%
2026-01-13	4.4800	4.4800	4.4800	4.4800	-4.883%	1	444	+1.562%
2026-01-09	4.7100	4.7100	4.7100	4.7100	+11.611%	1	443	-3.397%
2026-01-08	4.2200	4.2200	4.2200	4.2200	-2.989%	1	444	+7.820%
2026-01-06	4.3500	4.3500	4.3500	4.3500	+24.642%	1	445	+4.598%
2026-01-02	3.4900	3.4900	3.4900	3.4900	-27.743%	1	444	+30.372%
2025-12-24	4.8300	4.8300	4.8300	4.8300	+35.674%	2	441	-5.797%
2025-12-17	3.5600	3.5600	3.5600	3.5600	-39.456%	2	441	+27.809%
2025-12-12	5.8800	5.8800	5.8800	5.8800	-21.600%	2	441	-22.619%
2025-12-09	7.5000	7.5000	7.5000	7.5000	+27.768%	2	441	-39.333%
2025-11-25	5.8700	5.8700	5.8700	5.8700	-7.120%	1	439	-22.487%
2025-11-24	6.3200	6.3200	6.3200	6.3200	-19.388%	1	438	-28.006%
2025-11-20	7.8400	7.8400	7.8400	7.8400	+10.578%	1	438	-41.964%
2025-11-19	7.0900	7.0900	7.0900	7.0900	+0.567%	3	437	-35.825%
2025-11-14	7.0500	7.0500	7.0500	7.0500	-14.338%	2	437	-35.461%
2025-11-13	8.7400	8.7400	8.1300	8.2300	-20.097%	18	439	-44.714%
2025-11-12	10.3000	10.3000	10.3000	10.3000	+0.783%	2	443	-55.825%
2025-11-11	10.2200	10.2200	10.2200	10.2200	+11.816%	3	441	-55.479%
2025-11-06	8.7800	9.1400	8.6700	9.1400	-10.128%	14	438	-50.219%
2025-11-05	10.1700	10.1700	10.1700	10.1700	-22.779%	1	438	-55.261%
2025-10-29	13.1700	13.1700	13.1700	13.1700	+72.835%	1	438	-65.452%
2025-10-24	7.6200	7.6200	7.6200	7.6200	+14.586%	24	437	-40.289%
2025-10-22	6.6500	6.6500	6.6500	6.6500	-6.338%	4	437	-31.579%
2025-10-21	7.1000	7.1000	7.1000	7.1000	+11.111%	4	437	-35.915%
2025-10-13	6.3900	6.3900	6.3900	6.3900	-3.910%	3	437	-28.795%
2025-10-10	7.9700	7.9700	6.6500	6.6500	-12.037%	4	434	-31.579%
2025-10-09	7.6500	7.7100	7.5600	7.5600	+4.132%	4	432	-39.815%
2025-10-08	7.2700	7.2700	7.2600	7.2600	+21.000%	10	432	-37.328%
2025-10-01	6.0000	6.0000	6.0000	6.0000	+7.914%	1	423	-24.167%
2025-09-29	5.5600	5.5600	5.5600	5.5600	+5.905%	1	424	-18.165%
2025-09-25	4.9600	5.2500	4.9600	5.2500	-13.509%	2	425	-13.333%
2025-09-22	6.0700	6.0700	6.0700	6.0700	+17.181%	2	423	-25.041%
2025-09-19	5.1400	5.1800	5.1400	5.1800	+0.583%	118	423	-12.162%
2025-09-18	5.1500	5.1500	5.1500	5.1500	+16.253%	1	539	-11.650%
2025-09-16	4.4300	4.4300	4.4300	4.4300	+35.890%	2	540	+2.709%
2025-09-11	3.2600	3.2600	3.2600	3.2600	+13.589%	1	538	+39.571%
2025-08-22	2.8700	2.8700	2.8700	2.8700	-20.718%	1	537	+58.537%
2025-07-07	3.6200	3.6200	3.6200	3.6200	+12.074%	1	536	+25.691%
2025-06-30	3.2300	3.2300	3.2300	3.2300	+33.471%	2	536	+40.867%
2025-05-28	2.4200	2.4200	2.4200	2.4200	-6.564%	1	536	+88.017%
2025-05-16	2.9100	2.9100	2.5900	2.5900	-7.168%	720	537	+75.676%
2025-05-15	2.7900	2.7900	2.7900	2.7900	+2.198%	2	357	+63.082%
2025-05-14	2.6500	2.7300	2.6500	2.7300	+111.628%	209	355	+66.667%
2025-04-28	1.3100	1.3100	1.2900	1.2900	+34.375%	2	243	+252.713%
2025-04-22	1.0000	1.0100	0.9600	0.9600	+7.865%	10	243	+373.958%
2025-04-14	0.8900	0.8900	0.8800	0.8900	-36.429%	4	243	+411.236%
2025-04-11	1.4000	1.4000	1.4000	1.4000	-21.788%	2	243	+225.000%
2025-03-04	1.7300	1.7900	1.7000	1.7900	-1.648%	10	243	+154.190%
2025-03-03	1.7700	1.8200	1.7700	1.8200	-61.277%	40	242	+150.000%
2025-02-19	4.7000	4.7000	4.7000	4.7000	+6.576%	1	242	-3.191%
2025-01-31	4.4100	4.4100	4.4100	4.4100	+37.813%	20	242	+3.175%
2025-01-27	3.4700	3.4700	3.2000	3.2000	-36.128%	2	242	+42.188%
2025-01-22	4.9200	5.0100	4.9200	5.0100	+2.454%	2	242	-9.182%
2024-12-23	5.0300	5.0300	4.8900	4.8900	-37.548%	19	243	-6.953%
2024-12-16	7.1300	7.8300	6.8200	7.8300	+42.364%	4	260	-41.890%
2024-12-12	5.3900	5.8000	5.3900	5.5000	+6.178%	16	259	-17.273%
2024-12-06	5.1800	5.1800	5.1800	5.1800	-1.333%	4	252	-12.162%
2024-12-05	5.0800	5.2500	4.9000	5.2500	+9.148%	6	252	-13.333%
2024-12-04	4.8300	4.8700	4.7700	4.8100	+21.159%	126	252	-5.405%
2024-12-03	4.2200	4.3300	3.9200	3.9700	-2.457%	26	252	+14.610%
2024-12-02	4.0800	4.4200	3.9700	4.0700	+1.750%	470	240	+11.794%
2024-11-25	4.0000	4.0000	4.0000	4.0000	+1.010%	3	30	+13.750%
2024-11-21	3.9600	3.9600	3.9600	3.9600	+16.471%	1	30	+14.899%
2024-11-18	3.4000	3.4000	3.4000	3.4000	-10.995%	1	29	+33.824%
2024-11-15	3.8200	3.8200	3.8200	3.8200	-13.770%	2	28	+19.110%
2024-11-13	4.4300	4.4300	4.4300	4.4300	-7.900%	17	27	+2.709%
2024-11-12	4.8100	4.8100	4.8100	4.8100	-3.800%	10	10	-5.405%
2024-11-11	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-9.000%