Dark

QQQ20260918C780
QQQ Sep 18 2026 780.00 Call (QQQ260918C00780000)
option OPRA

EOD

Aug 6, 2026

2.58-23.894%(-0.81)415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.7100	3.4900	2.4800	2.5800	-23.894%	415	8,096	0.000%
2026-08-05	6.3500	7.2000	3.2000	3.3900	-42.445%	1,230	8,072	-23.894%
2026-08-04	2.1300	6.2300	2.1300	5.8900	+287.500%	1,912	7,799	-56.197%
2026-08-03	0.8800	1.5200	0.8800	1.5200	+63.441%	681	7,164	+69.737%
2026-07-31	1.3700	1.5600	0.8600	0.9300	-20.513%	503	6,922	+177.419%
2026-07-30	0.6400	1.1700	0.6300	1.1700	+134.000%	185	6,977	+120.513%
2026-07-29	0.8200	0.8200	0.5000	0.5000	-36.709%	267	6,929	+416.000%
2026-07-28	0.7400	0.8300	0.7000	0.7900	-21.000%	226	6,910	+226.582%
2026-07-27	1.5700	1.5700	0.9300	1.0000	-29.078%	164	6,907	+158.000%
2026-07-24	1.7500	1.8200	1.3000	1.4100	-30.882%	509	6,961	+82.979%
2026-07-23	2.3000	2.3100	1.9600	2.0400	-40.351%	199	6,979	+26.471%
2026-07-22	3.4400	3.9300	3.3700	3.4200	-14.500%	2,596	7,123	-24.561%
2026-07-21	3.7500	4.1700	3.3600	4.0000	+49.813%	255	6,689	-35.500%
2026-07-20	3.4100	3.7500	2.6700	2.6700	-9.797%	314	6,656	-3.371%
2026-07-17	3.2800	3.6800	2.5400	2.9600	-33.632%	520	6,704	-12.838%
2026-07-16	5.5100	5.5100	4.1900	4.4600	-30.745%	2,187	6,897	-42.152%
2026-07-15	7.9000	7.9000	5.4600	6.4400	-12.855%	202	5,397	-59.938%
2026-07-14	7.4100	8.0000	6.5800	7.3900	+23.167%	648	5,374	-65.088%
2026-07-13	7.0100	7.4300	5.9400	6.0000	-37.107%	140	5,070	-57.000%
2026-07-10	9.0800	10.0000	9.0800	9.5400	-5.357%	222	5,049	-72.956%
2026-07-09	8.6100	10.4900	8.2500	10.0800	+37.143%	638	4,920	-74.405%
2026-07-08	6.5000	7.3500	5.9700	7.3500	+2.797%	323	5,273	-64.898%
2026-07-07	8.2600	8.2600	6.8500	7.1500	-32.611%	3,800	6,242	-63.916%
2026-07-06	10.6400	11.7400	10.4100	10.6100	+15.326%	112	4,864	-75.683%
2026-07-02	12.5400	14.0900	8.7700	9.2000	-28.737%	192	4,851	-71.957%
2026-07-01	14.2800	14.6900	12.9100	12.9100	-23.337%	188	4,851	-80.015%
2026-06-30	15.2300	17.6500	14.8400	16.8400	+23.824%	201	4,776	-84.679%
2026-06-29	11.3100	13.6900	10.4400	13.6000	+31.021%	196	4,802	-81.029%
2026-06-26	11.3200	12.6400	10.3800	10.3800	-26.068%	380	4,660	-75.145%
2026-06-25	15.8600	15.8600	11.3100	14.0400	+17.785%	2,044	4,563	-81.624%
2026-06-24	13.3400	14.2400	10.7600	11.9200	-13.623%	202	3,590	-78.356%
2026-06-23	13.8600	15.7600	13.4500	13.8000	-29.949%	402	3,592	-81.304%
2026-06-22	22.4600	23.2100	19.5500	19.7000	-9.091%	270	3,636	-86.904%
2026-06-18	19.5000	22.2000	18.7900	21.6700	+35.438%	222	3,422	-88.094%
2026-06-17	19.0400	19.5000	15.0000	16.0000	-11.111%	803	3,422	-83.875%
2026-06-16	22.3000	23.0300	17.9700	18.0000	-22.414%	274	3,422	-85.667%
2026-06-15	20.6500	23.5900	20.6500	23.2000	+45.912%	471	3,149	-88.879%
2026-06-12	14.9100	17.7200	14.7500	15.9000	+1.145%	205	3,149	-83.774%
2026-06-11	10.2200	16.1800	10.1900	15.7200	+63.750%	291	3,149	-83.588%
2026-06-10	12.2000	12.9400	9.6000	9.6000	-14.818%	180	3,120	-73.125%
2026-06-09	15.0500	15.8000	8.7200	11.2700	-14.297%	404	3,105	-77.107%
2026-06-08	14.0000	15.3300	12.8100	13.1500	+25.238%	150	3,131	-80.380%
2026-06-05	17.4900	17.4900	10.5000	10.5000	-53.020%	234	3,116	-75.429%
2026-06-04	21.1200	23.5200	19.0800	22.3500	-11.590%	391	3,168	-88.456%
2026-06-03	25.4900	25.4900	23.2900	25.2800	-0.276%	1,137	3,234	-89.794%
2026-06-02	21.9000	25.4300	21.9000	25.3500	+8.985%	157	2,292	-89.822%
2026-06-01	21.0200	24.6500	20.8000	23.2600	+9.202%	235	2,319	-88.908%
2026-05-29	22.5100	22.8600	20.4100	21.3000	+3.248%	385	2,257	-87.887%
2026-05-28	17.3000	21.0300	17.3000	20.6300	+12.120%	102	2,136	-87.494%
2026-05-27	19.0100	19.0200	17.6200	18.4000	-3.564%	98	2,108	-85.978%
2026-05-26	17.7200	19.4700	17.5400	19.0800	+28.571%	199	2,137	-86.478%
2026-05-22	14.4400	15.2600	13.6800	14.8400	+16.575%	112	2,064	-82.615%
2026-05-21	12.0800	13.8000	11.2100	12.7300	-2.824%	107	2,063	-79.733%
2026-05-20	11.0100	13.2200	10.9000	13.1000	+36.458%	216	2,063	-80.305%
2026-05-19	9.6200	10.3600	8.4400	9.6000	-5.512%	233	2,038	-73.125%
2026-05-18	13.1100	13.1100	9.4300	10.1600	-28.096%	727	2,038	-74.606%
2026-05-15	14.1600	15.0400	13.3400	14.1300	-21.544%	64	2,038	-81.741%
2026-05-14	16.9700	18.7800	16.7400	18.0100	+12.563%	142	2,292	-85.675%
2026-05-13	13.9300	16.0500	13.8300	16.0000	+53.551%	723	1,609	-83.875%
2026-05-12	12.8000	12.8000	9.5000	10.4200	-29.404%	79	1,609	-75.240%
2026-05-11	14.0800	15.1600	13.8100	14.7600	+8.450%	91	1,609	-82.520%
2026-05-08	10.7600	13.6100	10.7600	13.6100	+62.217%	681	1,614	-81.043%
2026-05-07	9.4400	10.1300	8.3400	8.3900	+0.841%	348	1,344	-69.249%
2026-05-06	7.3300	8.3200	7.1400	8.3200	+47.257%	264	1,155	-68.990%
2026-05-05	5.0500	5.6500	5.0500	5.6500	+38.480%	65	1,147	-54.336%
2026-05-04	4.3400	4.3400	4.0500	4.0800	-11.879%	200	1,179	-36.765%
2026-05-01	4.0300	4.6300	4.0300	4.6300	+46.984%	6	1,087	-44.276%
2026-04-30	3.1500	3.1500	3.1500	3.1500	+4.305%	83	1,087	-18.095%
2026-04-29	3.0200	3.0200	3.0200	3.0200	-2.581%	3	1,042	-14.570%
2026-04-28	3.1300	3.2500	3.1000	3.1000	-18.206%	88	1,045	-16.774%
2026-04-27	3.6000	3.7900	3.6000	3.7900	-0.263%	8	958	-31.926%
2026-04-24	3.1600	3.8000	3.1600	3.8000	+46.718%	57	959	-32.105%
2026-04-23	2.8900	2.8900	2.5900	2.5900	-1.894%	563	994	-0.386%
2026-04-22	2.3000	2.6400	2.3000	2.6400	+25.118%	563	971	-2.273%
2026-04-21	2.6300	2.6300	2.1100	2.1100	+12.234%	12	506	+22.275%
2026-04-16	1.8400	2.1600	1.7400	1.8800	+30.556%	25	506	+37.234%
2026-04-15	1.4400	1.4400	1.4400	1.4400	+77.778%	2	508	+79.167%
2026-04-14	0.7700	0.8100	0.7700	0.8100	+39.655%	21	507	+218.519%
2026-04-13	0.5800	0.5800	0.5800	0.5800	+107.143%	1	516	+344.828%
2026-03-31	0.2800	0.2800	0.2800	0.2800	+7.692%	1	515	+821.429%
2026-03-30	0.2600	0.2600	0.2400	0.2600	-21.212%	3	516	+892.308%
2026-03-26	0.3500	0.3900	0.3300	0.3300	-32.653%	89	518	+681.818%
2026-03-24	0.4200	0.4900	0.4200	0.4900	-26.866%	9	444	+426.531%
2026-03-19	0.6700	0.6700	0.6700	0.6700	+3.077%	1	443	+285.075%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-9.722%	1	442	+296.923%
2026-03-17	0.7300	0.7300	0.7200	0.7200	-10.000%	26	442	+258.333%
2026-03-16	0.8000	0.8000	0.8000	0.8000	-12.088%	1	419	+222.500%
2026-03-12	0.9100	0.9100	0.9100	0.9100	-14.151%	20	418	+183.516%
2026-03-05	1.0600	1.0600	1.0600	1.0600	+12.766%	1	418	+143.396%
2026-03-03	0.9500	0.9500	0.9400	0.9400	-21.008%	2	418	+174.468%
2026-02-27	1.1900	1.1900	1.1900	1.1900	-4.800%	78	417	+116.807%
2026-02-24	1.2500	1.2500	1.2500	1.2500	-1.575%	15	339	+106.400%
2026-02-23	1.2700	1.2700	1.2700	1.2700	-6.618%	14	346	+103.150%
2026-02-20	1.2500	1.3600	1.2500	1.3600	+6.250%	83	332	+89.706%
2026-02-17	1.1700	1.2800	1.1700	1.2800	-23.353%	125	250	+101.563%
2026-02-11	1.6700	1.6700	1.6700	1.6700	+3.727%	27	125	+54.491%
2026-02-10	1.6100	1.6100	1.6100	1.6100	-19.500%	2	108	+60.248%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-6.977%	1	108	+29.000%
2026-02-03	2.1800	2.1800	2.1500	2.1500	-40.771%	17	108	+20.000%
2026-01-28	3.6300	3.6300	3.6300	3.6300	+26.923%	15	93	-28.926%
2026-01-26	2.8600	2.8600	2.8600	2.8600	+16.260%	1	84	-9.790%
2026-01-21	2.2700	2.4600	2.2700	2.4600	-32.044%	100	84	+4.878%
2026-01-09	3.6200	3.6200	3.6200	3.6200	+9.366%	1	81	-28.729%
2025-12-29	3.3100	3.3100	3.3100	3.3100	-2.933%	1	81	-22.054%
2025-12-22	3.4100	3.4100	3.4100	3.4100	-3.125%	1	81	-24.340%
2025-12-15	3.6000	3.6000	3.5200	3.5200	-13.086%	2	80	-26.705%
2025-12-12	4.8700	4.8700	4.0500	4.0500	-17.178%	2	80	-36.296%
2025-11-24	4.7900	4.8900	4.7900	4.8900	+19.560%	2	80	-47.239%
2025-11-21	4.0900	4.0900	4.0900	4.0900	-2.387%	1	80	-36.919%
2025-11-20	5.9600	5.9600	4.1900	4.1900	-11.975%	17	79	-38.425%
2025-11-19	4.7600	4.7600	4.7600	4.7600	-1.856%	1	73	-45.798%
2025-11-18	4.8500	4.8500	4.8500	4.8500	-27.827%	1	72	-46.804%
2025-11-14	6.3000	6.7200	6.3000	6.7200	-16.625%	2	72	-61.607%
2025-11-11	8.0600	8.0600	8.0600	8.0600	-2.539%	5	70	-67.990%
2025-11-10	7.5400	8.2700	7.5400	8.2700	-15.179%	3	70	-68.803%
2025-10-31	10.3100	10.3100	9.7500	9.7500	-6.340%	2	70	-73.538%
2025-10-29	10.7000	10.7000	10.4100	10.4100	+48.291%	2	70	-75.216%
2025-10-27	7.0200	7.0200	7.0200	7.0200	+31.215%	22	91	-63.248%
2025-10-20	5.3500	5.3500	5.3500	5.3500	-3.430%	1	91	-51.776%
2025-10-16	5.5400	5.5400	5.5400	5.5400	+6.334%	2	90	-53.430%
2025-10-10	5.2100	5.2100	5.2100	5.2100	-6.798%	1	89	-50.480%
2025-10-08	5.5900	5.5900	5.5900	5.5900	+7.707%	1	88	-53.846%
2025-10-07	5.7000	5.7000	5.1700	5.1900	-3.172%	24	80	-50.289%
2025-10-06	5.1900	5.3600	5.1900	5.3600	+8.502%	3	80	-51.866%
2025-10-02	4.8900	4.9400	4.8900	4.9400	+18.750%	2	82	-47.773%
2025-09-25	4.1600	4.1600	4.1600	4.1600	-2.804%	10	82	-37.981%
2025-09-22	4.2000	4.2800	4.2000	4.2800	+10.881%	3	82	-39.720%
2025-09-18	3.5000	3.8600	3.5000	3.8600	+32.646%	11	81	-33.161%
2025-09-12	2.8900	2.9100	2.8900	2.9100	+51.563%	30	71	-11.340%
2025-08-29	2.0100	2.0100	1.9200	1.9200	-38.264%	27	47	+34.375%
2025-07-29	3.1100	3.1100	3.1100	3.1100	+1.634%	1	47	-17.042%
2025-07-21	3.0600	3.0600	3.0600	3.0600	+125.000%	1	47	-15.686%
2025-05-09	1.4000	1.4000	1.3600	1.3600	+12.397%	20	47	+89.706%
2025-05-01	1.2100	1.2100	1.2100	1.2100	+30.108%	2	42	+113.223%
2025-04-15	1.0100	1.0100	0.9300	0.9300	+16.250%	2	43	+177.419%
2025-03-27	0.8300	0.8300	0.8000	0.8000	-20.792%	4	43	+222.500%
2025-03-24	1.0700	1.0700	1.0100	1.0100	+12.222%	2	43	+155.446%
2025-03-18	0.9200	0.9200	0.9000	0.9000	-34.783%	2	42	+186.667%
2025-03-04	1.4300	1.4300	1.3800	1.3800	-1.429%	2	41	+86.957%
2025-03-03	1.4400	1.4400	1.4000	1.4000	-60.452%	2	41	+84.286%
2025-02-14	3.5400	3.5400	3.5400	3.5400	+5.357%	2	40	-27.119%
2025-01-03	3.3600	3.3600	3.3600	3.3600	+21.300%	2	40	-23.214%
2025-01-02	2.9100	3.0100	2.7700	2.7700	-19.242%	3	41	-6.859%
2024-12-27	3.3400	3.4300	3.3400	3.4300	-23.778%	4	41	-24.781%
2024-12-19	4.3200	4.5000	4.3000	4.5000	-0.222%	30	40	-42.667%
2024-12-12	4.4800	4.5100	4.4800	4.5100	+18.373%	21	20	-42.794%
2024-12-06	3.8300	3.8300	3.8100	3.8100	0.000%	4	1	-32.283%