Dark

QQQ20260918C785
QQQ Sep 18 2026 785.00 Call (QQQ260918C00785000)
option OPRA

EOD

Aug 6, 2026

2.13-23.105%(-0.64)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.3000	2.8800	2.0700	2.1300	-23.105%	233	2,696	0.000%
2026-08-05	5.5500	6.2300	2.6900	2.7700	-45.257%	564	2,779	-23.105%
2026-08-04	2.4000	5.4000	2.4000	5.0600	+325.210%	850	2,873	-57.905%
2026-08-03	0.6300	1.2600	0.6000	1.1900	+45.122%	321	2,804	+78.992%
2026-07-31	0.9100	0.9100	0.7300	0.8200	-1.205%	66	2,938	+159.756%
2026-07-30	0.5700	0.8300	0.5700	0.8300	+112.821%	166	2,877	+156.627%
2026-07-29	0.6100	0.6400	0.3400	0.3900	-39.063%	286	2,943	+446.154%
2026-07-28	0.6600	0.6600	0.6200	0.6400	-16.883%	20	2,747	+232.813%
2026-07-27	1.2300	1.2400	0.7700	0.7700	-30.631%	56	2,747	+176.623%
2026-07-24	1.4700	1.4700	1.1100	1.1100	-27.451%	25	2,745	+91.892%
2026-07-23	1.9100	1.9100	1.5300	1.5300	-47.959%	64	2,742	+39.216%
2026-07-22	2.9300	3.2600	2.9200	2.9400	-11.712%	169	2,754	-27.551%
2026-07-21	3.0500	3.4600	2.8000	3.3300	+52.055%	49	2,888	-36.036%
2026-07-20	2.7700	3.0400	2.1900	2.1900	-5.603%	109	2,872	-2.740%
2026-07-17	2.4500	3.0100	2.1700	2.3200	-35.376%	208	2,909	-8.190%
2026-07-16	4.0800	4.3700	3.5500	3.5900	-34.608%	107	2,826	-40.669%
2026-07-15	6.2000	6.2000	4.7700	5.4900	-14.219%	75	2,849	-61.202%
2026-07-14	6.1000	6.5100	5.7200	6.4000	+21.442%	13	2,883	-66.719%
2026-07-13	6.0800	6.2300	5.1500	5.2700	-37.337%	128	2,883	-59.583%
2026-07-10	8.4500	8.7300	8.1000	8.4100	-0.825%	110	2,882	-74.673%
2026-07-09	7.4500	9.1800	7.3700	8.4800	+33.124%	228	2,889	-74.882%
2026-07-08	5.6000	6.3700	5.1500	6.3700	+2.412%	185	2,802	-66.562%
2026-07-07	7.6200	7.6200	5.9000	6.2200	-33.190%	772	2,828	-65.756%
2026-07-06	9.6200	10.2700	9.3100	9.3100	+17.699%	615	2,265	-77.121%
2026-07-02	11.5200	12.5600	7.6900	7.9100	-32.738%	212	1,726	-73.072%
2026-07-01	12.8600	12.8600	11.6400	11.7600	-22.835%	28	1,726	-81.888%
2026-06-30	14.2000	15.4700	14.1000	15.2400	+24.918%	267	1,715	-86.024%
2026-06-29	10.4600	12.2000	10.4500	12.2000	+17.421%	271	1,686	-82.541%
2026-06-26	10.3800	11.0900	10.3800	10.3900	-17.013%	44	1,482	-79.500%
2026-06-25	13.9800	13.9800	10.1900	12.5200	+1.049%	145	1,477	-82.987%
2026-06-24	12.7700	12.7700	9.8800	12.3900	-3.279%	271	1,443	-82.809%
2026-06-23	12.1500	13.8900	12.1500	12.8100	-30.115%	79	1,335	-83.372%
2026-06-22	21.0000	21.1800	17.9800	18.3300	-6.048%	26	1,336	-88.380%
2026-06-18	17.5000	19.9600	17.3000	19.5100	+23.794%	53	1,329	-89.083%
2026-06-17	17.7300	17.7300	15.7600	15.7600	-7.836%	213	1,329	-86.485%
2026-06-16	20.7700	20.7700	17.0400	17.1000	-18.688%	87	1,329	-87.544%
2026-06-15	19.2000	21.6200	19.0100	21.0300	+44.935%	74	1,253	-89.872%
2026-06-12	15.6000	16.0100	14.5100	14.5100	+6.456%	14	1,253	-85.320%
2026-06-11	9.3600	13.6300	9.2300	13.6300	+48.962%	236	1,253	-84.373%
2026-06-10	11.2500	12.0200	9.1500	9.1500	-16.667%	302	1,231	-76.721%
2026-06-09	13.3000	14.8200	8.0000	10.9800	-8.194%	198	1,161	-80.601%
2026-06-08	11.8900	13.5500	11.6500	11.9600	+7.457%	174	1,107	-82.191%
2026-06-05	15.5200	15.5300	11.1200	11.1300	-48.757%	281	1,154	-80.863%
2026-06-04	18.1500	21.7200	17.8600	21.7200	-3.936%	63	1,210	-90.193%
2026-06-03	22.9300	23.3700	21.8500	22.6100	-2.753%	165	1,237	-90.579%
2026-06-02	20.9000	23.2500	20.9000	23.2500	+5.014%	129	1,225	-90.839%
2026-06-01	19.9400	22.6400	19.1600	22.1400	+14.953%	89	1,216	-90.379%
2026-05-29	20.2900	20.6700	18.7900	19.2600	-0.104%	86	1,170	-88.941%
2026-05-28	16.1000	19.2800	16.1000	19.2800	+14.218%	38	1,098	-88.952%
2026-05-27	18.2400	18.2400	15.9500	16.8800	-1.917%	116	1,082	-87.382%
2026-05-26	16.2800	17.2200	16.2100	17.2100	+35.619%	143	1,027	-87.623%
2026-05-22	13.2000	13.9200	12.6900	12.6900	+8.834%	42	961	-83.215%
2026-05-21	10.8700	11.6700	10.7200	11.6600	+1.480%	108	950	-81.732%
2026-05-20	10.0000	11.9800	9.5700	11.4900	+32.069%	21	950	-81.462%
2026-05-19	9.2400	9.2400	7.9200	8.7000	-4.501%	159	895	-75.517%
2026-05-18	10.1500	10.1500	8.5900	9.1100	-24.083%	26	895	-76.619%
2026-05-15	12.5000	13.7900	12.0000	12.0000	-26.829%	75	895	-82.250%
2026-05-14	16.1700	17.4900	16.1700	16.4000	+13.731%	145	886	-87.012%
2026-05-13	11.2400	14.8500	11.2400	14.4200	+39.055%	179	638	-85.229%
2026-05-12	9.6700	10.3700	8.5400	10.3700	-22.785%	18	638	-79.460%
2026-05-11	12.7600	13.7900	12.7600	13.4300	+6.927%	25	638	-84.140%
2026-05-08	11.3600	12.5600	11.1400	12.5600	+58.186%	77	608	-83.041%
2026-05-07	8.4700	9.4700	7.9400	7.9400	+3.117%	23	610	-73.174%
2026-05-06	6.5200	7.7000	6.4400	7.7000	+49.805%	306	620	-72.338%
2026-05-05	4.9600	5.1400	4.8900	5.1400	+39.674%	69	591	-58.560%
2026-05-04	4.0900	4.0900	3.6800	3.6800	-6.122%	9	547	-42.120%
2026-05-01	3.9200	3.9200	3.9200	3.9200	+50.192%	1	538	-45.663%
2026-04-29	2.6100	2.6100	2.6100	2.6100	+15.487%	1	538	-18.391%
2026-04-23	2.5300	2.5900	2.2600	2.2600	+7.109%	27	538	-5.752%
2026-04-20	2.0600	2.1100	2.0600	2.1100	-6.637%	11	537	+0.948%
2026-04-17	2.0100	2.3100	2.0100	2.2600	+31.395%	16	537	-5.752%
2026-04-16	1.5500	1.8500	1.5500	1.7200	+22.857%	9	553	+23.837%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+70.732%	1	546	+52.143%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+54.717%	1	546	+159.756%
2026-04-10	0.5300	0.5300	0.5300	0.5300	+15.217%	2	545	+301.887%
2026-04-08	0.4600	0.4600	0.4600	0.4600	+109.091%	2	544	+363.043%
2026-03-31	0.2200	0.2200	0.2200	0.2200	-26.667%	1	544	+868.182%
2026-03-26	0.3100	0.3100	0.2900	0.3000	-28.571%	277	544	+610.000%
2026-03-24	0.4200	0.4200	0.4200	0.4200	-31.148%	1	269	+407.143%
2026-03-19	0.6100	0.6100	0.6100	0.6100	0.000%	1	268	+249.180%
2026-03-18	0.6100	0.6100	0.6100	0.6100	-4.688%	1	269	+249.180%
2026-03-17	0.6500	0.6500	0.6400	0.6400	-12.329%	27	269	+232.813%
2026-03-16	0.7900	0.7900	0.7300	0.7300	-5.195%	3	244	+191.781%
2026-03-13	0.7700	0.7700	0.7700	0.7700	-18.947%	2	245	+176.623%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-9.524%	1	244	+124.211%
2026-02-27	1.1300	1.1300	1.0500	1.0500	-11.017%	2	245	+102.857%
2026-02-26	1.1800	1.1800	1.1800	1.1800	+1.724%	1	245	+80.508%
2026-02-24	1.1600	1.1600	1.1600	1.1600	-8.661%	1	244	+83.621%
2026-02-18	1.2700	1.2700	1.2700	1.2700	-3.053%	1	243	+67.717%
2026-02-13	1.3100	1.3100	1.3100	1.3100	-34.500%	1	242	+62.595%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-39.210%	2	242	+6.500%
2026-01-09	3.2900	3.2900	3.2900	3.2900	+12.671%	3	242	-35.258%
2026-01-08	2.9200	2.9200	2.9200	2.9200	-8.176%	3	242	-27.055%
2025-12-29	3.1800	3.1800	3.1800	3.1800	+15.636%	1	242	-33.019%
2025-12-18	2.7500	2.7500	2.7500	2.7500	+10.000%	1	243	-22.545%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-47.699%	1	244	-14.800%
2025-12-11	4.7800	4.7800	4.7800	4.7800	-6.641%	1	243	-55.439%
2025-12-02	5.1200	5.1200	5.1200	5.1200	+18.794%	1	244	-58.398%
2025-11-25	4.3100	4.3100	4.3100	4.3100	-18.679%	1	243	-50.580%
2025-11-18	5.3000	5.3000	5.3000	5.3000	-26.287%	1	242	-59.811%
2025-11-11	7.1900	7.1900	7.1900	7.1900	-6.258%	1	240	-70.376%
2025-11-10	7.6600	7.6700	7.6600	7.6700	+48.356%	2	240	-72.229%
2025-11-07	5.1700	5.1700	5.1700	5.1700	-39.954%	1	240	-58.801%
2025-10-30	8.6100	8.6100	8.6100	8.6100	-14.414%	1	239	-75.261%
2025-10-29	10.0600	10.0600	10.0600	10.0600	+33.777%	1	240	-78.827%
2025-10-27	7.5200	7.5200	7.5200	7.5200	+87.065%	4	243	-71.676%
2025-10-10	4.5800	4.5800	4.0200	4.0200	-21.331%	29	243	-47.015%
2025-10-08	4.9500	5.1800	4.9500	5.1100	+7.806%	28	230	-58.317%
2025-10-07	4.7400	4.7400	4.7400	4.7400	-7.602%	1	230	-55.063%
2025-10-06	4.7000	5.1300	4.7000	5.1300	+10.323%	118	230	-58.480%
2025-10-03	4.6500	4.6500	4.6500	4.6500	+1.087%	3	118	-54.194%
2025-10-02	4.5600	4.6000	4.5600	4.6000	+10.577%	2	117	-53.696%
2025-10-01	4.0000	4.1600	4.0000	4.1600	+13.043%	2	117	-48.798%
2025-09-30	3.6800	3.6800	3.6800	3.6800	-8.000%	1	118	-42.120%
2025-09-29	4.0000	4.0000	4.0000	4.0000	+8.108%	1	118	-46.750%
2025-09-25	3.7000	3.7000	3.7000	3.7000	-7.500%	1	118	-42.432%
2025-09-24	4.0000	4.0000	4.0000	4.0000	-9.502%	11	118	-46.750%
2025-09-22	4.0000	4.4200	4.0000	4.4200	+26.286%	3	128	-51.810%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+16.667%	10	128	-39.143%
2025-09-15	2.8200	3.0000	2.8200	3.0000	+15.830%	25	118	-29.000%
2025-09-12	2.5900	2.5900	2.5900	2.5900	+17.727%	2	141	-17.761%
2025-09-10	2.2000	2.2000	2.2000	2.2000	+23.596%	1	141	-3.182%
2025-09-04	1.7800	1.7800	1.7800	1.7800	-14.423%	1	140	+19.663%
2025-08-25	2.0800	2.0800	2.0800	2.0800	+4.523%	2	139	+2.404%
2025-08-19	1.9900	1.9900	1.9900	1.9900	-3.865%	24	139	+7.035%
2025-05-15	1.9100	2.0700	1.9100	2.0700	+60.465%	2	115	+2.899%
2025-05-09	1.3300	1.3300	1.2900	1.2900	+5.738%	4	116	+65.116%
2025-05-07	1.2500	1.2600	1.2200	1.2200	+29.787%	4	115	+74.590%
2025-04-30	0.9200	0.9400	0.9200	0.9400	-5.051%	2	113	+126.596%
2025-03-17	1.0500	1.0500	0.9900	0.9900	-22.656%	2	113	+115.152%
2025-03-06	1.3200	1.3200	1.2800	1.2800	-3.759%	2	111	+66.406%
2025-03-04	1.3500	1.3500	1.3300	1.3300	+6.400%	4	111	+60.150%
2025-03-03	1.5900	1.6500	1.2500	1.2500	-43.439%	96	111	+70.400%
2025-02-24	2.1800	2.2100	2.1800	2.2100	-22.456%	2	103	-3.620%
2025-02-10	2.8900	2.8900	2.8500	2.8500	+15.854%	2	103	-25.263%
2025-02-03	2.5000	2.5000	2.4600	2.4600	+7.895%	2	102	-13.415%
2025-01-14	2.0300	2.2800	2.0300	2.2800	-42.714%	2	101	-6.579%
2024-12-20	3.8500	3.9800	3.8500	3.9800	-1.728%	2	100	-46.482%
2024-12-19	4.1300	4.1300	4.0300	4.0500	0.000%	150	100	-47.407%