Dark

QQQ20260918C770
QQQ Sep 18 2026 770.00 Call (QQQ260918C00770000)
option OPRA

EOD

Aug 7, 2026

4.63+21.204%(+0.81)590

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.0000	5.0800	3.8800	4.6300	+21.204%	590	7,326	0.000%
2026-08-06	3.9300	5.0000	3.5500	3.8200	-18.723%	3,200	7,203	+21.204%
2026-08-05	8.7300	9.3400	4.7000	4.7000	-40.582%	1,785	7,653	-1.489%
2026-08-04	3.5000	8.2700	3.5000	7.9100	+262.844%	1,791	7,643	-41.466%
2026-08-03	1.2800	2.2800	1.2400	2.1800	+46.309%	283	7,118	+112.385%
2026-07-31	2.2700	2.3600	1.2700	1.4900	-21.579%	365	7,058	+210.738%
2026-07-30	0.9300	1.9000	0.9000	1.9000	+156.757%	896	6,912	+143.684%
2026-07-29	1.2100	1.2100	0.7400	0.7400	-35.088%	768	6,907	+525.676%
2026-07-28	1.2500	1.2500	1.0000	1.1400	-25.974%	5,175	6,966	+306.140%
2026-07-27	2.4000	2.4000	1.3900	1.5400	-25.604%	133	11,454	+200.649%
2026-07-24	2.5700	2.7400	1.9600	2.0700	-32.573%	767	11,417	+123.671%
2026-07-23	3.3400	3.4600	2.8000	3.0700	-37.219%	515	11,015	+50.814%
2026-07-22	4.8600	5.6600	4.8600	4.8900	-11.892%	195	10,985	-5.317%
2026-07-21	5.2900	5.9000	4.8600	5.5500	+44.156%	2,593	11,080	-16.577%
2026-07-20	5.0200	5.0400	3.8500	3.8500	-4.938%	641	12,813	+20.260%
2026-07-17	4.0300	5.3000	3.6500	4.0500	-32.387%	1,788	12,805	+14.321%
2026-07-16	7.4200	7.4200	5.6900	5.9900	-31.699%	127	13,277	-22.705%
2026-07-15	9.6500	9.9300	7.6300	8.7700	-11.325%	1,070	13,275	-47.206%
2026-07-14	9.7000	10.7100	9.0100	9.8900	+18.585%	8,546	13,260	-53.185%
2026-07-13	9.9000	10.0400	8.1300	8.3400	-32.633%	262	5,397	-44.484%
2026-07-10	12.4600	12.9600	11.7600	12.3800	-0.402%	1,083	5,344	-62.601%
2026-07-09	11.0900	13.5200	10.9000	12.4300	+29.885%	1,385	5,131	-62.751%
2026-07-08	8.8700	9.5700	7.9000	9.5700	+2.026%	322	4,461	-51.620%
2026-07-07	11.3400	11.3500	9.1400	9.3800	-30.621%	213	4,445	-50.640%
2026-07-06	13.4100	14.8400	13.4000	13.5200	+19.014%	118	4,535	-65.754%
2026-07-02	15.5100	17.4700	11.2000	11.3600	-28.553%	260	4,541	-59.243%
2026-07-01	17.7300	18.0400	15.9000	15.9000	-23.996%	354	4,541	-70.881%
2026-06-30	18.3900	21.5100	18.1000	20.9200	+25.570%	138	4,558	-77.868%
2026-06-29	14.3000	16.7000	12.1200	16.6600	+26.117%	228	4,549	-72.209%
2026-06-26	13.1300	15.6200	13.1300	13.2100	-15.483%	172	4,465	-64.951%
2026-06-25	19.2800	19.2800	14.5800	15.6300	+10.381%	175	4,364	-70.377%
2026-06-24	16.2000	17.3800	13.6200	14.1600	-16.263%	224	4,426	-67.302%
2026-06-23	16.3900	19.1400	16.3900	16.9100	-28.104%	763	4,399	-72.620%
2026-06-22	26.3300	27.5600	23.5200	23.5200	-9.781%	289	4,076	-80.315%
2026-06-18	23.6500	26.5100	22.4700	26.0700	+39.636%	268	3,954	-82.240%
2026-06-17	22.9600	23.2000	18.5500	18.6700	-15.136%	622	3,954	-75.201%
2026-06-16	26.6500	27.2000	22.0000	22.0000	-19.384%	579	3,954	-78.955%
2026-06-15	24.1900	27.7700	24.1900	27.2900	+43.405%	588	3,655	-83.034%
2026-06-12	18.0700	21.0500	17.6600	19.0300	+1.874%	316	3,655	-75.670%
2026-06-11	14.0800	19.2100	12.4300	18.6800	+57.904%	1,292	3,655	-75.214%
2026-06-10	14.5000	15.1900	11.8300	11.8300	-19.851%	174	2,787	-60.862%
2026-06-09	19.4300	19.4300	10.4400	14.7600	-8.833%	338	2,946	-68.631%
2026-06-08	16.7000	18.6300	16.1600	16.1900	+14.336%	607	2,959	-71.402%
2026-06-05	21.8400	21.8400	13.9300	14.1600	-49.265%	761	3,082	-67.302%
2026-06-04	23.8000	27.9900	23.3500	27.9100	-4.679%	371	3,116	-83.411%
2026-06-03	29.6100	29.9000	27.6600	29.2800	-1.877%	376	3,223	-84.187%
2026-06-02	26.1200	29.8400	26.1200	29.8400	+8.351%	236	3,021	-84.484%
2026-06-01	25.7300	29.1100	24.6700	27.5400	+10.602%	278	3,012	-83.188%
2026-05-29	26.5000	27.4300	24.1700	24.9000	+0.363%	250	2,961	-81.406%
2026-05-28	20.8600	24.8800	20.7800	24.8100	+13.133%	305	2,840	-81.338%
2026-05-27	22.5400	22.5400	20.7200	21.9300	-3.604%	126	2,829	-78.887%
2026-05-26	19.8400	23.2900	19.8400	22.7500	+32.267%	250	2,777	-79.648%
2026-05-22	16.8900	18.3800	16.7800	17.2000	+12.861%	341	2,782	-73.081%
2026-05-21	14.7200	16.9300	13.7600	15.2400	-2.744%	316	2,582	-69.619%
2026-05-20	13.3100	16.0100	13.2700	15.6700	+27.088%	352	2,582	-70.453%
2026-05-19	12.3400	13.2300	10.3900	12.3300	+5.746%	458	2,442	-62.449%
2026-05-18	15.2000	15.2100	11.6600	11.6600	-31.412%	201	2,442	-60.292%
2026-05-15	16.3600	18.1300	16.2000	17.0000	-19.849%	42	2,442	-72.765%
2026-05-14	19.6600	22.4000	19.6600	21.2100	+12.580%	350	2,512	-78.171%
2026-05-13	15.1100	19.3700	15.1100	18.8400	+26.020%	1,668	861	-75.425%
2026-05-12	15.7200	15.7200	12.4600	14.9500	-14.523%	143	861	-69.030%
2026-05-11	17.4200	18.1100	16.6200	17.4900	+19.549%	152	861	-73.528%
2026-05-08	11.8800	14.6300	11.8800	14.6300	+38.673%	57	791	-68.353%
2026-05-07	11.5300	12.9600	10.5500	10.5500	-8.021%	176	816	-56.114%
2026-05-06	8.8900	11.4700	8.8900	11.4700	+56.694%	104	839	-59.634%
2026-05-05	6.9800	7.3200	6.9800	7.3200	+37.336%	51	801	-36.749%
2026-05-04	5.7900	6.0100	5.1500	5.3300	-10.420%	170	837	-13.133%
2026-05-01	4.7600	5.9500	4.7600	5.9500	+29.348%	149	876	-22.185%
2026-04-30	4.4100	4.7000	3.6300	4.6000	+13.022%	72	876	+0.652%
2026-04-29	3.7400	4.1500	3.7400	4.0700	+4.897%	121	867	+13.759%
2026-04-28	3.9500	4.1400	3.6000	3.8800	-17.094%	103	770	+19.330%
2026-04-27	4.6100	4.8000	4.6100	4.6800	-2.500%	29	753	-1.068%
2026-04-24	4.6500	4.8200	4.6500	4.8000	+40.762%	137	737	-3.542%
2026-04-23	3.4800	3.6300	3.4100	3.4100	+0.294%	52	676	+35.777%
2026-04-22	3.0000	3.5000	3.0000	3.4000	+9.325%	92	636	+36.176%
2026-04-21	3.1000	3.1100	3.1000	3.1100	+5.068%	2	581	+48.875%
2026-04-20	3.1200	3.1200	2.9100	2.9600	-4.823%	42	581	+56.419%
2026-04-17	3.1100	3.1100	3.1100	3.1100	+23.904%	30	546	+48.875%
2026-04-16	2.2200	2.5100	2.1200	2.5100	+39.444%	48	542	+84.462%
2026-04-15	1.4800	1.8200	1.4800	1.8000	+56.522%	33	582	+157.222%
2026-04-14	1.1000	1.1500	1.0400	1.1500	+94.915%	29	569	+302.609%
2026-04-08	0.5900	0.5900	0.5900	0.5900	+59.459%	1	570	+684.746%
2026-04-07	0.3700	0.3700	0.3700	0.3700	+5.714%	1	570	+1,151.351%
2026-03-30	0.3500	0.3500	0.3500	0.3500	-16.667%	1	570	+1,222.857%
2026-03-26	0.4400	0.4400	0.4200	0.4200	-32.258%	244	571	+1,002.381%
2026-03-25	0.6200	0.6200	0.6200	0.6200	+16.981%	1	361	+646.774%
2026-03-24	0.5300	0.5300	0.5300	0.5300	-15.873%	1	362	+773.585%
2026-03-23	0.6300	0.6300	0.6300	0.6300	-16.000%	150	361	+634.921%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-17.582%	1	511	+517.333%
2026-03-18	0.9100	0.9100	0.9100	0.9100	0.000%	1	510	+408.791%
2026-03-17	0.9300	0.9300	0.9100	0.9100	-9.000%	44	509	+408.791%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-7.407%	2	489	+363.000%
2026-03-13	1.0800	1.0800	1.0800	1.0800	-16.279%	4	489	+328.704%
2026-03-11	1.2900	1.2900	1.2900	1.2900	+17.273%	1	493	+258.915%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-10.569%	1	494	+320.909%
2026-03-06	1.2600	1.2600	1.2300	1.2300	-15.753%	4	494	+276.423%
2026-02-27	1.4600	1.4600	1.4600	1.4600	-8.750%	48	491	+217.123%
2026-02-26	1.6000	1.6000	1.6000	1.6000	-17.098%	1	443	+189.375%
2026-02-25	1.9300	1.9300	1.9300	1.9300	+20.625%	1	443	+139.896%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-7.514%	89	443	+189.375%
2026-02-20	1.7300	1.7300	1.7300	1.7300	-1.143%	1	396	+167.630%
2026-02-18	1.7500	1.7500	1.7500	1.7500	+15.132%	2	396	+164.571%
2026-02-17	1.4900	1.5200	1.4900	1.5200	-7.879%	125	394	+204.605%
2026-02-13	1.7800	1.7800	1.6500	1.6500	-21.801%	58	414	+180.606%
2026-02-06	2.1100	2.1100	2.1100	2.1100	+9.326%	1	414	+119.431%
2026-02-05	1.9400	1.9400	1.9300	1.9300	-12.670%	11	413	+139.896%
2026-02-04	2.2100	2.2100	2.2100	2.2100	-24.573%	1	419	+109.502%
2026-02-03	2.9000	2.9300	2.9000	2.9300	-15.318%	2	419	+58.020%
2026-02-02	3.4600	3.4600	3.4600	3.4600	-23.451%	110	420	+33.815%
2026-01-28	4.7200	4.7200	4.5200	4.5200	+44.409%	2	530	+2.434%
2026-01-23	3.1300	3.1300	3.1300	3.1300	+18.113%	1	531	+47.923%
2026-01-21	2.7000	2.7000	2.6500	2.6500	-37.500%	2	531	+74.717%
2026-01-12	4.2900	4.2900	4.2400	4.2400	-4.505%	2	532	+9.198%
2026-01-09	4.3700	4.4400	4.2900	4.4400	+6.220%	11	532	+4.279%
2026-01-08	4.1800	4.1800	4.1800	4.1800	-1.878%	1	531	+10.766%
2026-01-07	4.2600	4.2600	4.2600	4.2600	+19.663%	1	530	+8.685%
2026-01-05	3.5600	3.5600	3.5600	3.5600	-9.645%	2	530	+30.056%
2025-12-30	3.9400	3.9400	3.9400	3.9400	+25.879%	1	530	+17.513%
2025-12-17	3.1300	3.1300	3.1300	3.1300	-27.546%	3	530	+47.923%
2025-12-15	4.3200	4.3200	4.3200	4.3200	-28.947%	2	530	+7.176%
2025-12-11	6.0800	6.0800	6.0800	6.0800	-9.658%	1	530	-23.849%
2025-12-10	6.7300	6.7300	6.7300	6.7300	-1.895%	1	530	-31.204%
2025-12-09	6.8600	6.8600	6.8600	6.8600	+34.774%	1	530	-32.507%
2025-11-21	4.9400	5.0900	4.9400	5.0900	-39.405%	2	530	-9.037%
2025-11-13	8.4000	8.4000	8.4000	8.4000	-7.591%	1	529	-44.881%
2025-11-11	9.0900	9.0900	9.0900	9.0900	-6.481%	1	528	-49.065%
2025-11-10	9.4400	9.7200	9.4400	9.7200	+17.108%	4	527	-52.366%
2025-11-06	8.5700	8.5700	8.3000	8.3000	-18.227%	2	528	-44.217%
2025-11-05	10.1500	10.1500	10.1500	10.1500	+7.979%	1	527	-54.384%
2025-11-04	9.4000	9.4000	9.4000	9.4000	-18.896%	1	526	-50.745%
2025-11-03	11.6600	11.6600	11.5900	11.5900	+10.381%	2	526	-60.052%
2025-10-30	10.5000	10.5000	10.5000	10.5000	-8.457%	1	526	-55.905%
2025-10-29	11.4700	11.4700	11.4700	11.4700	+4.273%	1	526	-59.634%
2025-10-28	10.6500	11.0000	10.6500	11.0000	+53.846%	71	525	-57.909%
2025-10-24	7.1500	7.1500	7.1500	7.1500	+11.371%	1	455	-35.245%
2025-10-23	6.4200	6.4200	6.4200	6.4200	+11.265%	1	455	-27.882%
2025-10-13	5.7700	5.7700	5.7700	5.7700	+0.348%	17	456	-19.757%
2025-10-10	7.2800	7.2800	5.7500	5.7500	-18.785%	3	473	-19.478%
2025-10-09	7.0700	7.0800	7.0700	7.0800	+6.949%	2	472	-34.605%
2025-10-06	6.3900	6.6200	6.3900	6.6200	+16.549%	43	472	-30.060%
2025-10-03	5.6800	5.6800	5.6800	5.6800	+0.531%	2	455	-18.486%
2025-10-02	5.8500	5.8500	5.6500	5.6500	+18.697%	2	457	-18.053%
2025-09-26	4.7600	4.7600	4.7600	4.7600	-1.653%	28	456	-2.731%
2025-09-25	4.8400	4.8400	4.8400	4.8400	-7.985%	1	441	-4.339%
2025-09-24	5.2600	5.2600	5.2600	5.2600	+10.042%	2	440	-11.977%
2025-09-19	4.7800	4.7800	4.7800	4.7800	+1.271%	1	438	-3.138%
2025-09-18	4.7000	4.7200	4.7000	4.7200	+54.754%	2	438	-1.907%
2025-09-11	3.0500	3.0500	3.0500	3.0500	-4.984%	29	438	+51.803%
2025-09-10	3.2100	3.2100	3.2100	3.2100	+22.989%	24	438	+44.237%
2025-09-09	2.6100	2.6100	2.6100	2.6100	+0.385%	1	439	+77.395%
2025-09-08	2.6000	2.6000	2.6000	2.6000	-6.810%	1	439	+78.077%
2025-09-05	2.7900	2.7900	2.7900	2.7900	+36.098%	2	439	+65.950%
2025-09-03	2.0400	2.0500	2.0400	2.0500	+6.218%	29	441	+125.854%
2025-09-02	2.3100	2.3100	1.9300	1.9300	-16.087%	27	441	+139.896%
2025-08-20	2.3000	2.3000	2.3000	2.3000	-11.877%	1	440	+101.304%
2025-08-19	2.9300	2.9300	2.6100	2.6100	-16.879%	402	439	+77.395%
2025-08-18	3.1400	3.1400	3.1400	3.1400	+2.280%	1	85	+47.452%
2025-08-08	3.0700	3.0700	3.0700	3.0700	-16.349%	1	85	+50.814%
2025-07-29	3.6700	3.6700	3.6700	3.6700	+19.156%	1	86	+26.158%
2025-07-16	3.0800	3.0800	3.0800	3.0800	-2.839%	3	85	+50.325%
2025-07-07	3.1700	3.1700	3.1700	3.1700	+39.035%	3	83	+46.057%
2025-06-09	2.2800	2.2800	2.2800	2.2800	-10.938%	2	86	+103.070%
2025-05-19	2.2500	2.5600	2.2500	2.5600	+3.644%	13	86	+80.859%
2025-05-14	2.4700	2.4700	2.4700	2.4700	+62.500%	1	99	+87.449%
2025-05-09	1.5600	1.5600	1.5200	1.5200	0.000%	24	99	+204.605%
2025-05-05	1.5200	1.5200	1.5200	1.5200	+24.590%	1	93	+204.605%
2025-04-28	1.2500	1.2500	1.2200	1.2200	+43.529%	4	92	+279.508%
2025-04-21	0.9000	0.9000	0.8500	0.8500	-15.842%	19	90	+444.706%
2025-04-15	1.0700	1.0900	1.0100	1.0100	+18.824%	22	90	+358.416%
2025-04-14	0.8400	0.8500	0.8400	0.8500	+8.974%	4	90	+444.706%
2025-04-02	0.8000	0.8000	0.7800	0.7800	-22.000%	2	89	+493.590%
2025-03-26	1.0600	1.0600	1.0000	1.0000	-4.762%	3	89	+363.000%
2025-03-19	1.1300	1.1300	1.0500	1.0500	-22.794%	2	90	+340.952%
2025-03-07	1.4400	1.4400	1.3600	1.3600	-11.688%	4	90	+240.441%
2025-03-05	1.6100	1.6100	1.5400	1.5400	-4.938%	2	89	+200.649%
2025-03-04	1.6000	1.6200	1.6000	1.6200	-6.358%	6	89	+185.802%
2025-03-03	1.6500	1.7300	1.6000	1.7300	-58.313%	50	89	+167.630%
2025-02-19	4.2300	4.3000	3.9700	4.1500	+5.063%	28	70	+11.566%
2024-12-27	3.8500	3.9500	3.8500	3.9500	-19.388%	4	60	+17.215%
2024-12-20	4.9000	4.9000	4.9000	4.9000	-5.039%	1	59	-5.510%
2024-12-12	5.0800	5.1800	5.0800	5.1600	-4.797%	106	58	-10.271%
2024-12-11	5.4100	5.5200	5.4000	5.4200	+11.294%	4	4	-14.576%
2024-12-06	4.6000	4.8700	4.6000	4.8700	0.000%	12	3	-4.928%