Dark

QQQ20260918C790
QQQ Sep 18 2026 790.00 Call (QQQ260918C00790000)
option OPRA

EOD

Aug 6, 2026

1.75-23.913%(-0.55)820

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9000	2.4000	1.6600	1.7500	-23.913%	820	33,935	0.000%
2026-08-05	4.7500	5.4100	2.3000	2.3000	-46.759%	1,464	34,225	-23.913%
2026-08-04	1.4600	4.6900	1.4600	4.3200	+336.364%	2,521	34,019	-59.491%
2026-08-03	0.6100	1.0100	0.5700	0.9900	+45.588%	102	32,689	+76.768%
2026-07-31	1.0300	1.0700	0.6000	0.6800	-10.526%	102	32,707	+157.353%
2026-07-30	0.4700	0.7700	0.4300	0.7600	+111.111%	120	32,700	+130.263%
2026-07-29	0.5500	0.5600	0.3600	0.3600	-32.075%	14,536	33,706	+386.111%
2026-07-28	0.6000	0.6000	0.5200	0.5300	-22.059%	532	36,708	+230.189%
2026-07-27	0.8900	0.8900	0.6400	0.6800	-24.444%	134	37,133	+157.353%
2026-07-24	1.1800	1.2000	0.8800	0.9000	-33.824%	250	37,103	+94.444%
2026-07-23	1.5500	1.5500	1.2500	1.3600	-40.870%	8,207	37,161	+28.676%
2026-07-22	2.3700	2.6700	2.3000	2.3000	-16.364%	91	39,075	-23.913%
2026-07-21	2.4600	2.8800	2.3500	2.7500	+50.273%	255	39,093	-36.364%
2026-07-20	2.3600	2.6100	1.8300	1.8300	-13.270%	372	39,030	-4.372%
2026-07-17	2.0000	2.6300	1.8200	2.1100	-30.132%	399	38,884	-17.062%
2026-07-16	3.8000	3.8000	2.8900	3.0200	-34.348%	175	38,893	-42.053%
2026-07-15	5.9400	5.9400	4.1200	4.6000	-14.972%	236	38,887	-61.957%
2026-07-14	5.4500	5.9300	4.8900	5.4100	+21.573%	151	38,982	-67.652%
2026-07-13	6.0000	6.0000	4.3000	4.4500	-37.936%	415	38,965	-60.674%
2026-07-10	7.0300	7.6100	7.0300	7.1700	-6.397%	497	38,923	-75.593%
2026-07-09	6.6300	8.0200	6.2500	7.6600	+39.526%	272	38,924	-77.154%
2026-07-08	5.2000	5.4900	4.4200	5.4900	+0.734%	422	38,802	-68.124%
2026-07-07	6.6600	6.7300	5.3400	5.4500	-34.731%	417	38,750	-67.890%
2026-07-06	8.3000	9.1600	7.9100	8.3500	+21.898%	159	38,670	-79.042%
2026-07-02	10.0000	11.1600	6.8100	6.8500	-31.156%	538	38,375	-74.453%
2026-07-01	11.3400	11.7200	9.9500	9.9500	-27.372%	249	38,375	-82.412%
2026-06-30	11.8600	14.1200	11.8600	13.7000	+25.573%	604	38,331	-87.226%
2026-06-29	9.3200	11.2500	7.3900	10.9100	+37.406%	201	38,407	-83.960%
2026-06-26	8.8500	10.1600	7.9400	7.9400	-24.309%	601	38,434	-77.960%
2026-06-25	11.3200	12.5300	9.4900	10.4900	-5.154%	1,199	39,498	-83.317%
2026-06-24	11.6500	11.6500	8.8000	11.0600	-4.159%	225	38,411	-84.177%
2026-06-23	11.0000	12.9000	11.0000	11.5400	-31.310%	5,766	37,284	-84.835%
2026-06-22	18.5900	19.1100	16.0600	16.8000	-10.016%	436	34,139	-89.583%
2026-06-18	17.2100	18.6700	15.6100	18.6700	+49.599%	216	34,143	-90.627%
2026-06-17	15.7200	16.2900	12.3600	12.4800	-15.960%	959	34,143	-85.978%
2026-06-16	18.6400	19.0100	14.8500	14.8500	-23.924%	1,654	34,143	-88.215%
2026-06-15	17.5200	19.9000	17.3000	19.5200	+48.103%	356	35,568	-91.035%
2026-06-12	12.3900	14.8000	12.0000	13.1800	-1.273%	434	35,568	-86.722%
2026-06-11	8.5900	13.5700	8.3300	13.3500	+61.622%	4,334	35,568	-86.891%
2026-06-10	8.7300	10.9000	7.7800	8.2600	-15.369%	5,313	36,687	-78.814%
2026-06-09	11.8000	12.9400	7.0500	9.7600	-8.357%	3,429	38,131	-82.070%
2026-06-08	11.4100	12.6400	10.3800	10.6500	+14.393%	2,244	37,990	-83.568%
2026-06-05	14.4800	14.8100	9.3100	9.3100	-50.767%	319	34,347	-81.203%
2026-06-04	17.4700	19.8800	16.4300	18.9100	-9.478%	2,474	34,276	-90.746%
2026-06-03	22.4500	22.4600	19.6000	20.8900	-2.383%	706	34,222	-91.623%
2026-06-02	19.5600	21.4000	19.5600	21.4000	+8.354%	138	34,268	-91.822%
2026-06-01	18.2700	20.9000	17.2400	19.7500	+12.986%	354	34,255	-91.139%
2026-05-29	18.4600	19.8500	17.3800	17.4800	+0.575%	553	34,315	-89.989%
2026-05-28	14.3500	17.6400	14.3500	17.3800	+12.346%	208	34,335	-89.931%
2026-05-27	16.7100	16.7100	14.5400	15.4700	-2.212%	153	34,397	-88.688%
2026-05-26	13.4900	16.5400	13.2500	15.8200	+37.925%	1,526	34,461	-88.938%
2026-05-22	11.7000	12.7000	11.3700	11.4700	+9.238%	574	33,306	-84.743%
2026-05-21	9.4900	10.6700	9.0000	10.5000	-0.850%	262	33,258	-83.333%
2026-05-20	8.9300	10.7300	8.6900	10.5900	+26.222%	191	33,258	-83.475%
2026-05-19	7.9200	8.5200	6.6900	8.3900	-3.563%	402	33,290	-79.142%
2026-05-18	10.9800	10.9800	8.3000	8.7000	-21.338%	264	33,290	-79.885%
2026-05-15	12.0000	12.6400	11.0600	11.0600	-25.921%	216	33,290	-84.177%
2026-05-14	13.2100	16.0000	13.2100	14.9300	+13.969%	224	33,263	-88.279%
2026-05-13	10.8800	13.5500	10.2900	13.1000	+29.703%	964	32,526	-86.641%
2026-05-12	10.5800	10.9800	7.9700	10.1000	-16.252%	107	32,526	-82.673%
2026-05-11	11.4800	12.5700	11.4800	12.0600	+6.443%	1,341	32,526	-85.489%
2026-05-08	7.7800	11.3900	7.7800	11.3300	+68.852%	371	31,349	-84.554%
2026-05-07	7.5900	8.2500	6.4000	6.7100	-9.933%	280	31,267	-73.920%
2026-05-06	5.5000	7.5400	5.5000	7.4500	+63.377%	9,215	31,230	-76.510%
2026-05-05	4.3600	4.5700	4.3600	4.5600	+39.450%	14,214	31,197	-61.623%
2026-05-04	3.3500	3.3500	3.1400	3.2700	-9.669%	99	34,578	-46.483%
2026-05-01	3.4500	3.7300	3.4400	3.6200	+35.581%	94	34,483	-51.657%
2026-04-30	2.8800	2.8800	2.2400	2.6700	+14.103%	11	34,483	-34.457%
2026-04-29	2.3600	2.3600	2.3400	2.3400	-1.266%	13	34,482	-25.214%
2026-04-28	2.4400	2.4700	2.2100	2.3700	-18.557%	57	34,475	-26.160%
2026-04-27	2.9500	2.9500	2.8500	2.9100	-2.020%	11	34,466	-39.863%
2026-04-24	2.5000	2.9800	2.5000	2.9700	+40.094%	4,002	34,472	-41.077%
2026-04-23	2.1700	2.1900	1.9100	2.1200	-1.395%	152	35,094	-17.453%
2026-04-22	1.9100	2.1500	1.9100	2.1500	+26.471%	107	35,039	-18.605%
2026-04-21	2.0900	2.0900	1.7000	1.7000	-11.458%	7	35,038	+2.941%
2026-04-20	2.0200	2.0300	1.9200	1.9200	-4.950%	14	35,038	-8.854%
2026-04-17	1.8600	2.0700	1.8600	2.0200	+32.026%	25	35,040	-13.366%
2026-04-16	1.3700	1.6500	1.3700	1.5300	+27.500%	34,299	35,030	+14.379%
2026-04-15	1.2000	1.2000	1.2000	1.2000	+79.104%	1	1,058	+45.833%
2026-04-14	0.5700	0.6700	0.5700	0.6700	+39.583%	21	1,058	+161.194%
2026-04-13	0.4800	0.4800	0.4800	0.4800	+77.778%	1	1,059	+264.583%
2026-04-06	0.2700	0.2700	0.2700	0.2700	+3.846%	100	1,058	+548.148%
2026-03-26	0.2800	0.2800	0.2600	0.2600	-33.333%	280	958	+573.077%
2026-03-25	0.3600	0.4000	0.3600	0.3900	0.000%	11	744	+348.718%
2026-03-24	0.3900	0.3900	0.3900	0.3900	-26.415%	1	754	+348.718%
2026-03-19	0.5600	0.5600	0.5300	0.5300	-1.852%	2	754	+230.189%
2026-03-18	0.5400	0.5400	0.5400	0.5400	-5.263%	1	756	+224.074%
2026-03-17	0.6000	0.6000	0.5700	0.5700	-18.571%	122	755	+207.018%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-4.110%	1	662	+150.000%
2026-03-12	0.7300	0.7300	0.7300	0.7300	+7.353%	20	661	+139.726%
2026-03-09	0.6800	0.6800	0.6800	0.6800	-11.688%	1	661	+157.353%
2026-03-06	0.7700	0.7700	0.7700	0.7700	-9.412%	2	660	+127.273%
2026-03-05	0.8500	0.8500	0.8500	0.8500	+4.938%	2	661	+105.882%
2026-03-04	0.7900	0.8200	0.7900	0.8100	-15.625%	4	663	+116.049%
2026-02-27	0.9600	0.9600	0.9600	0.9600	-7.692%	1	659	+82.292%
2026-02-26	1.0400	1.0400	1.0400	1.0400	-3.704%	1	659	+68.269%
2026-02-24	1.0600	1.0800	1.0600	1.0800	+3.846%	3	659	+62.037%
2026-02-20	1.0400	1.0400	1.0400	1.0400	-1.887%	1	657	+68.269%
2026-02-19	1.0800	1.0800	1.0600	1.0600	+1.923%	179	657	+65.094%
2026-02-18	1.0300	1.1300	1.0300	1.0400	+0.971%	268	485	+68.269%
2026-02-17	1.0100	1.0300	1.0100	1.0300	-24.818%	81	220	+69.903%
2026-02-10	1.3700	1.3700	1.3700	1.3700	-54.027%	42	196	+27.737%
2026-01-09	2.9800	2.9800	2.9800	2.9800	+4.930%	1	196	-41.275%
2026-01-08	2.8400	2.8400	2.8400	2.8400	+12.253%	1	196	-38.380%
2026-01-05	2.5300	2.5300	2.5300	2.5300	+15.000%	131	65	-30.830%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-20.863%	1	65	-20.455%
2025-12-19	2.7800	2.7800	2.7800	2.7800	-14.724%	2	65	-37.050%
2025-12-12	3.2600	3.2600	3.2600	3.2600	-31.368%	1	65	-46.319%
2025-12-02	4.7500	4.7500	4.7500	4.7500	+15.854%	20	65	-63.158%
2025-11-25	4.1000	4.1000	4.1000	4.1000	+18.497%	1	74	-57.317%
2025-11-21	3.3500	3.4600	3.3500	3.4600	-21.364%	2	73	-49.422%
2025-11-20	4.8500	5.2000	4.4000	4.4000	-38.202%	29	71	-60.227%
2025-11-10	7.1000	7.1200	7.1000	7.1200	+7.716%	2	64	-75.421%
2025-11-06	6.6100	6.6100	6.6100	6.6100	-14.929%	1	64	-73.525%
2025-10-28	7.6800	7.7700	7.6800	7.7700	+15.625%	11	63	-77.477%
2025-10-27	6.7200	6.7200	6.7200	6.7200	+34.400%	7	63	-73.958%
2025-10-24	4.8500	5.0000	4.8500	5.0000	+9.890%	2	63	-65.000%
2025-10-22	4.5500	4.5500	4.5500	4.5500	0.000%	1	63	-61.538%
2025-10-20	4.5500	4.5500	4.5500	4.5500	+4.598%	1	62	-61.538%
2025-10-16	4.8000	4.8000	4.3500	4.3500	-3.333%	3	63	-59.770%
2025-10-15	4.5500	4.5500	4.5000	4.5000	+5.882%	2	61	-61.111%
2025-10-14	3.8000	4.2500	3.7000	4.2500	-2.968%	5	61	-58.824%
2025-10-13	4.3800	4.3800	4.3800	4.3800	+10.327%	10	59	-60.046%
2025-10-10	5.2800	5.3700	3.9200	3.9700	-22.913%	33	49	-55.919%
2025-10-08	4.7500	5.1500	4.7500	5.1500	+17.045%	18	36	-66.019%
2025-10-07	4.7600	4.7600	4.4000	4.4000	-4.555%	2	32	-60.227%
2025-10-06	4.2900	4.6100	4.2900	4.6100	+6.221%	3	32	-62.039%
2025-10-03	4.3400	4.3400	4.3400	4.3400	+2.600%	1	33	-59.677%
2025-10-02	4.1400	4.2300	4.1100	4.2300	+14.946%	9	33	-58.629%
2025-09-24	3.6800	3.6800	3.6800	3.6800	-7.071%	10	31	-52.446%
2025-09-22	3.9600	3.9600	3.9600	3.9600	+9.091%	1	41	-55.808%
2025-09-19	3.6300	3.6300	3.6300	3.6300	+13.438%	10	41	-51.791%
2025-09-18	2.9200	3.2000	2.9200	3.2000	+64.948%	2	31	-45.313%
2025-09-09	1.9400	1.9400	1.9400	1.9400	-13.778%	1	30	-9.794%
2025-07-11	2.2500	2.2500	2.2500	2.2500	+26.404%	1	29	-22.222%
2025-06-06	1.7700	1.7800	1.7700	1.7800	-4.813%	4	29	-1.685%
2025-05-15	2.0900	2.0900	1.8700	1.8700	+53.279%	3	29	-6.417%
2025-05-09	1.2700	1.2700	1.2200	1.2200	+12.963%	20	29	+43.443%
2025-05-01	1.0900	1.0900	1.0800	1.0800	+9.091%	2	27	+62.037%
2025-04-28	0.9400	0.9900	0.9400	0.9900	+41.429%	2	27	+76.768%
2025-03-27	0.6900	0.7000	0.6900	0.7000	-11.392%	2	27	+150.000%
2025-03-26	0.8600	0.8600	0.7900	0.7900	-8.140%	2	26	+121.519%
2025-03-18	0.8600	0.8600	0.8600	0.8600	+1.176%	1	26	+103.488%
2025-03-17	0.8500	0.8500	0.8500	0.8500	-3.409%	1	25	+105.882%
2025-03-10	0.8800	0.8800	0.8800	0.8800	-38.462%	10	24	+98.864%
2025-03-03	1.4800	1.4800	1.4300	1.4300	+2.878%	2	14	+22.378%
2025-02-28	1.3900	1.3900	1.3900	1.3900	-15.244%	2	14	+25.899%
2025-02-27	1.6400	1.6400	1.6400	1.6400	+7.895%	1	13	+6.707%
2025-02-26	1.5900	1.5900	1.5200	1.5200	-49.835%	2	13	+15.132%
2025-02-19	3.0800	3.0800	3.0300	3.0300	+16.988%	2	12	-42.244%
2025-02-04	2.6800	2.6800	2.5900	2.5900	-26.420%	2	12	-32.432%
2025-01-22	3.5600	3.5600	3.5200	3.5200	+43.673%	2	11	-50.284%
2025-01-16	2.4500	2.4500	2.4500	2.4500	-17.508%	1	11	-28.571%
2024-12-27	3.1200	3.1200	2.9700	2.9700	-13.913%	4	10	-41.077%
2024-12-19	3.8500	4.0200	3.4500	3.4500	0.000%	21	10	-49.275%