Dark

QQQ20260918C775
QQQ Sep 18 2026 775.00 Call (QQQ260918C00775000)
option OPRA

EOD

Aug 6, 2026

3.13-20.558%(-0.81)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2500	4.0900	2.9500	3.1300	-20.558%	218	8,339	0.000%
2026-08-05	7.3300	8.1800	3.9400	3.9400	-40.483%	1,863	8,375	-20.558%
2026-08-04	2.5600	7.1700	2.5600	6.6200	+274.011%	2,552	7,656	-52.719%
2026-08-03	1.1600	1.8500	1.1600	1.7700	+55.263%	246	6,600	+76.836%
2026-07-31	1.8200	1.9100	1.0700	1.1400	-21.379%	297	6,431	+174.561%
2026-07-30	0.7300	1.4500	0.7300	1.4500	+158.929%	382	6,597	+115.862%
2026-07-29	1.0000	1.0100	0.5600	0.5600	-41.053%	2,382	6,350	+458.929%
2026-07-28	1.0300	1.0600	0.8300	0.9500	-23.387%	2,734	6,917	+229.474%
2026-07-27	1.8400	1.8400	1.1400	1.2400	-24.390%	105	4,431	+152.419%
2026-07-24	2.1500	2.2500	1.6200	1.6400	-28.696%	422	4,428	+90.854%
2026-07-23	2.8500	2.8600	2.3000	2.3000	-42.643%	203	4,481	+36.087%
2026-07-22	4.3000	4.7000	4.0100	4.0100	-13.948%	208	4,523	-21.945%
2026-07-21	4.3000	4.9500	4.0700	4.6600	+43.827%	88	4,588	-32.833%
2026-07-20	3.9200	4.4500	3.2200	3.2400	-10.249%	3,460	4,583	-3.395%
2026-07-17	3.5700	4.3300	3.0400	3.6100	-27.944%	564	6,133	-13.296%
2026-07-16	6.3900	6.3900	4.8900	5.0100	-33.642%	390	6,324	-37.525%
2026-07-15	8.8500	8.8500	6.4100	7.5500	-12.717%	157	6,427	-58.543%
2026-07-14	8.7200	9.2800	7.6500	8.6500	+21.660%	248	6,442	-63.815%
2026-07-13	8.2400	8.4500	7.0200	7.1100	-34.890%	309	6,459	-55.977%
2026-07-10	10.4000	11.3800	10.2500	10.9200	-2.500%	319	6,316	-71.337%
2026-07-09	9.6900	11.8500	9.6600	11.2000	+32.231%	1,121	6,244	-72.054%
2026-07-08	7.5500	8.4700	6.8000	8.4700	+2.048%	431	5,305	-63.046%
2026-07-07	9.2200	9.5500	7.9300	8.3000	-31.120%	618	5,073	-62.289%
2026-07-06	12.1600	13.0200	11.9600	12.0500	+16.425%	610	5,075	-74.025%
2026-07-02	14.0000	14.9600	9.8400	10.3500	-30.862%	204	5,457	-69.758%
2026-07-01	15.9200	15.9200	14.9700	14.9700	-22.435%	88	5,457	-79.092%
2026-06-30	16.3700	19.3000	16.3700	19.3000	+28.239%	145	5,415	-83.782%
2026-06-29	13.6000	15.0500	13.6000	15.0500	+32.250%	36	5,415	-79.203%
2026-06-26	12.0400	13.9100	11.1000	11.3800	-19.233%	295	5,408	-72.496%
2026-06-25	16.8000	17.0900	12.5500	14.0900	-5.563%	164	5,309	-77.786%
2026-06-24	15.8300	15.8300	12.1900	14.9200	-0.666%	321	5,334	-79.021%
2026-06-23	15.0200	17.1500	14.7900	15.0200	-33.006%	2,292	5,132	-79.161%
2026-06-22	24.3600	24.3600	21.4800	22.4200	-6.388%	40	7,058	-86.039%
2026-06-18	21.8800	24.0300	20.6700	23.9500	+39.244%	67	7,055	-86.931%
2026-06-17	19.9400	20.8300	17.2000	17.2000	-12.200%	229	7,055	-81.802%
2026-06-16	24.5000	25.1800	19.5800	19.5900	-21.640%	190	7,055	-84.022%
2026-06-15	22.6400	25.5900	22.6100	25.0000	+43.266%	157	6,992	-87.480%
2026-06-12	16.8800	19.3400	15.5700	17.4500	+1.159%	145	6,992	-82.063%
2026-06-11	11.6200	17.7100	11.2500	17.2500	+55.126%	468	6,992	-81.855%
2026-06-10	13.7000	14.7400	11.0400	11.1200	-15.885%	77	6,928	-71.853%
2026-06-09	17.2100	17.6800	9.7600	13.2200	-15.419%	560	6,955	-76.324%
2026-06-08	15.4300	16.8400	14.3700	15.6300	+16.381%	4,395	6,890	-79.974%
2026-06-05	18.7600	18.7600	13.1700	13.4300	-44.891%	764	2,895	-76.694%
2026-06-04	22.2000	25.7700	21.4700	24.3700	-9.169%	410	2,823	-87.156%
2026-06-03	25.8000	27.4400	25.2700	26.8300	-1.069%	79	3,063	-88.334%
2026-06-02	24.0300	27.3400	24.0300	27.1200	+6.688%	364	3,061	-88.459%
2026-06-01	23.8000	26.3500	22.6700	25.4200	+10.811%	143	2,958	-87.687%
2026-05-29	23.6100	25.1700	22.2400	22.9400	+0.835%	61	2,917	-86.356%
2026-05-28	19.4500	22.9000	19.3300	22.7500	+13.184%	259	2,901	-86.242%
2026-05-27	20.9300	20.9400	19.0400	20.1000	-4.468%	80	2,911	-84.428%
2026-05-26	18.8800	21.3400	18.8800	21.0400	+37.787%	134	2,864	-85.124%
2026-05-22	16.0000	16.8900	15.2600	15.2700	+14.296%	474	2,793	-79.502%
2026-05-21	13.1300	15.2000	12.5900	13.3600	-4.571%	381	2,875	-76.572%
2026-05-20	12.0300	14.5800	12.0300	14.0000	+29.271%	352	2,875	-77.643%
2026-05-19	11.5900	11.5900	10.0400	10.8300	-8.298%	192	2,278	-71.099%
2026-05-18	14.4200	14.5100	10.5800	11.8100	-23.312%	127	2,278	-73.497%
2026-05-15	16.0000	16.5900	14.7300	15.4000	-21.268%	27	2,278	-79.675%
2026-05-14	17.3700	20.7500	17.3700	19.5600	+11.771%	479	2,193	-83.998%
2026-05-13	15.2900	17.7500	15.2900	17.5000	+32.676%	75	1,749	-82.114%
2026-05-12	14.2300	14.2300	10.6200	13.1900	-17.563%	205	1,749	-76.270%
2026-05-11	15.5400	16.6300	15.5400	16.0000	+6.312%	968	1,749	-80.438%
2026-05-08	12.9000	15.1600	12.9000	15.0500	+52.792%	22	717	-79.203%
2026-05-07	11.3200	11.3200	9.8500	9.8500	-6.190%	22	720	-68.223%
2026-05-06	8.1300	10.5000	8.0100	10.5000	+64.577%	23	718	-70.190%
2026-05-05	5.3000	6.3800	5.3000	6.3800	+36.034%	12	714	-50.940%
2026-05-04	4.7700	4.7700	4.6900	4.6900	-8.577%	49	707	-33.262%
2026-05-01	4.0800	5.2600	4.0800	5.1300	+24.515%	448	315	-38.986%
2026-04-30	3.2100	4.1200	3.2100	4.1200	+8.995%	47	315	-24.029%
2026-04-29	3.5500	3.7800	3.4000	3.7800	+18.868%	10	359	-17.196%
2026-04-28	3.2200	3.2200	3.1800	3.1800	-23.558%	7	363	-1.572%
2026-04-27	4.1600	4.1600	4.1600	4.1600	-2.347%	1	357	-24.760%
2026-04-24	4.2500	4.2600	4.2000	4.2600	+41.060%	33	356	-26.526%
2026-04-23	3.0200	3.0200	3.0200	3.0200	-0.984%	1	352	+3.642%
2026-04-22	2.8900	3.0800	2.8900	3.0500	+28.151%	11	353	+2.623%
2026-04-21	2.6500	2.6500	2.3800	2.3800	-10.189%	5	354	+31.513%
2026-04-20	2.5700	2.6500	2.5700	2.6500	-3.986%	22	354	+18.113%
2026-04-17	2.7600	2.7600	2.7600	2.7600	+16.456%	1	333	+13.406%
2026-04-16	2.2500	2.3700	2.2500	2.3700	+36.994%	2	333	+32.068%
2026-04-15	1.5300	1.7300	1.5300	1.7300	+73.000%	18	333	+80.925%
2026-04-14	0.8900	1.0000	0.8900	1.0000	+63.934%	2	351	+213.000%
2026-04-13	0.6100	0.6100	0.6100	0.6100	-6.154%	1	351	+413.115%
2026-04-10	0.6500	0.6500	0.6500	0.6500	+32.653%	2	351	+381.538%
2026-04-08	0.4900	0.4900	0.4900	0.4900	+44.118%	1	351	+538.776%
2026-04-07	0.3400	0.3400	0.3400	0.3400	-2.857%	1	351	+820.588%
2026-04-02	0.3700	0.3700	0.3500	0.3500	-10.256%	25	336	+794.286%
2026-04-01	0.3900	0.3900	0.3900	0.3900	+30.000%	1	336	+702.564%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-16.667%	10	336	+943.333%
2026-03-27	0.3600	0.3600	0.3600	0.3600	-5.263%	25	328	+769.444%
2026-03-26	0.3900	0.3900	0.3800	0.3800	-33.333%	80	328	+723.684%
2026-03-25	0.5700	0.5700	0.5700	0.5700	+18.750%	1	264	+449.123%
2026-03-24	0.4800	0.4800	0.4800	0.4800	-18.644%	1	265	+552.083%
2026-03-23	0.5900	0.5900	0.5900	0.5900	-13.235%	1	264	+430.508%
2026-03-20	0.6800	0.6800	0.6800	0.6800	-9.333%	100	264	+360.294%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-7.407%	1	264	+317.333%
2026-03-17	0.8300	0.8300	0.8100	0.8100	-16.495%	36	264	+286.420%
2026-03-13	0.9700	0.9700	0.9700	0.9700	-3.960%	3	238	+222.680%
2026-03-12	1.0100	1.0100	1.0100	1.0100	-6.481%	4	238	+209.901%
2026-03-06	1.0800	1.0800	1.0800	1.0800	+3.846%	1	240	+189.815%
2026-03-03	1.0200	1.0400	1.0200	1.0400	-22.963%	2	239	+200.962%
2026-02-27	1.3500	1.3500	1.3500	1.3500	-68.235%	3	239	+131.852%
2026-01-28	4.2500	4.2500	4.2500	4.2500	+16.120%	1	236	-26.353%
2026-01-27	3.6600	3.6600	3.6600	3.6600	+35.556%	2	237	-14.481%
2026-01-20	2.7700	2.7700	2.7000	2.7000	-24.581%	6	239	+15.926%
2026-01-16	3.5800	3.5800	3.5800	3.5800	-7.732%	1	243	-12.570%
2026-01-12	3.8800	3.8800	3.8800	3.8800	-1.772%	1	243	-19.330%
2026-01-07	3.9500	3.9500	3.9500	3.9500	+15.836%	1	243	-20.759%
2026-01-05	3.4100	3.4100	3.4100	3.4100	+18.403%	4	243	-8.211%
2026-01-02	2.8800	2.8800	2.8800	2.8800	-7.692%	2	243	+8.681%
2025-12-31	3.3900	3.3900	3.1200	3.1200	-13.333%	3	242	+0.321%
2025-12-30	3.5800	3.6000	3.5800	3.6000	+5.263%	4	242	-13.056%
2025-12-29	3.4200	3.4200	3.4200	3.4200	+21.277%	100	243	-8.480%
2025-12-17	3.0900	3.0900	2.8200	2.8200	-22.740%	3	149	+10.993%
2025-12-16	3.6500	3.6500	3.6500	3.6500	-9.877%	1	151	-14.247%
2025-12-15	4.0500	4.0500	4.0500	4.0500	-6.682%	1	152	-22.716%
2025-12-12	4.4300	4.6200	4.3400	4.3400	-28.383%	7	152	-27.880%
2025-12-10	6.0600	6.0600	6.0600	6.0600	-5.313%	1	153	-48.350%
2025-12-09	6.4000	6.4000	6.4000	6.4000	+29.032%	1	154	-51.094%
2025-11-25	4.9600	4.9600	4.9600	4.9600	-5.163%	1	154	-36.895%
2025-11-24	5.2400	5.2400	5.2300	5.2300	+30.750%	2	153	-40.153%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-27.667%	1	151	-21.750%
2025-11-20	6.4300	6.4300	5.5300	5.5300	-6.112%	6	151	-43.400%
2025-11-19	5.5900	5.8900	5.5900	5.8900	+5.179%	10	151	-46.859%
2025-11-18	5.6000	5.6000	5.6000	5.6000	-8.795%	1	148	-44.107%
2025-11-17	6.1400	6.1400	6.1400	6.1400	-15.427%	5	148	-49.023%
2025-11-14	7.2600	7.2600	7.2600	7.2600	-8.794%	2	151	-56.887%
2025-11-13	7.9600	7.9600	7.9600	7.9600	-12.431%	1	149	-60.678%
2025-11-10	8.9000	9.0900	8.9000	9.0900	+33.676%	12	148	-65.567%
2025-11-07	6.8000	6.8000	6.8000	6.8000	-17.874%	1	137	-53.971%
2025-11-06	8.2800	8.2800	8.2800	8.2800	-13.570%	1	136	-62.198%
2025-11-04	9.5800	9.5800	9.5800	9.5800	-2.741%	1	135	-67.328%
2025-10-30	9.8500	9.8500	9.8500	9.8500	-16.313%	1	134	-68.223%
2025-10-29	11.7700	11.7700	11.7700	11.7700	+79.148%	7	133	-73.407%
2025-10-24	6.5700	6.5700	6.5600	6.5700	+22.119%	24	138	-52.359%
2025-10-22	5.3800	5.3800	5.3800	5.3800	-9.580%	4	147	-41.822%
2025-10-21	5.8700	6.0400	5.8700	5.9500	+14.423%	31	143	-47.395%
2025-10-14	5.2000	5.2000	5.2000	5.2000	-7.965%	10	118	-39.808%
2025-10-13	5.4000	5.6500	5.3400	5.6500	+0.177%	16	118	-44.602%
2025-10-10	6.8400	6.8400	5.4000	5.6400	-11.875%	7	109	-44.504%
2025-10-09	6.4000	6.4000	6.4000	6.4000	+5.785%	1	111	-51.094%
2025-10-08	6.0800	6.0800	6.0500	6.0500	+9.206%	11	110	-48.264%
2025-10-07	6.1400	6.1600	5.5400	5.5400	+7.573%	4	98	-43.502%
2025-10-03	5.1500	5.1500	5.1500	5.1500	+3.000%	1	98	-39.223%
2025-09-24	5.0000	5.0000	5.0000	5.0000	-4.943%	33	97	-37.400%
2025-09-23	5.2600	5.2600	5.2600	5.2600	+2.136%	1	64	-40.494%
2025-09-22	5.0500	5.1500	5.0500	5.1500	+43.056%	2	64	-39.223%
2025-09-15	3.6000	3.6000	3.6000	3.6000	+16.129%	1	64	-13.056%
2025-09-12	2.9700	3.1000	2.9700	3.1000	+19.231%	52	64	+0.968%
2025-09-10	2.6000	2.6000	2.6000	2.6000	+21.495%	1	63	+20.385%
2025-08-21	2.1400	2.1400	2.1400	2.1400	+3.883%	24	62	+46.262%
2025-08-20	2.1600	2.1600	2.0600	2.0600	-17.600%	26	38	+51.942%
2025-08-19	2.5000	2.5000	2.5000	2.5000	-16.667%	3	17	+25.200%
2025-07-23	3.0000	3.0000	3.0000	3.0000	+2.041%	1	14	+4.333%
2025-07-22	2.9400	2.9400	2.9400	2.9400	-5.161%	1	13	+6.463%
2025-07-17	3.1000	3.1000	3.1000	3.1000	+0.977%	5	13	+0.968%
2025-07-03	3.0700	3.0700	3.0700	3.0700	+54.271%	1	8	+1.954%
2025-06-18	1.9900	1.9900	1.9900	1.9900	-13.853%	5	3	+57.286%
2025-06-12	2.3100	2.3100	2.3100	2.3100	+22.872%	1	3	+35.498%
2025-05-23	1.8200	1.8800	1.8200	1.8800	+28.767%	4	2	+66.489%
2025-05-09	1.4600	1.4600	1.4600	1.4600	+55.319%	4	2	+114.384%
2025-04-14	0.8000	1.0400	0.8000	0.9400	+8.046%	4	2	+232.979%
2025-03-27	0.8500	0.8700	0.8500	0.8700	-41.216%	2	2	+259.770%
2025-03-04	1.5200	1.5200	1.4800	1.4800	+0.680%	6	3	+111.486%
2025-03-03	1.5400	1.5400	1.4700	1.4700	-61.619%	2	2	+112.925%
2025-02-19	3.8300	3.8300	3.8300	3.8300	-0.777%	2	3	-18.277%
2025-02-14	3.8600	3.8600	3.8600	3.8600	+27.393%	2	3	-18.912%
2025-02-10	3.0300	3.0300	3.0300	3.0300	-36.743%	1	3	+3.300%
2024-12-12	4.9900	4.9900	4.7900	4.7900	-4.200%	2	2	-34.656%
2024-12-11	5.1000	5.1000	5.0000	5.0000	0.000%	2	1	-37.400%