Dark

QQQ20260918C795
QQQ Sep 18 2026 795.00 Call (QQQ260918C00795000)
option OPRA

EOD

Aug 6, 2026

1.43-34.404%(-0.75)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4900	2.0000	1.4300	1.4300	-34.404%	149	2,580	0.000%
2026-08-05	4.1900	4.6400	2.0900	2.1800	-41.081%	304	2,586	-34.404%
2026-08-04	1.5200	4.0600	1.5000	3.7000	+374.359%	555	2,557	-61.351%
2026-08-03	0.5700	0.7900	0.5700	0.7800	+39.286%	31	2,450	+83.333%
2026-07-31	0.8800	0.8800	0.5400	0.5600	+7.692%	5	2,455	+155.357%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+40.541%	1	2,453	+175.000%
2026-07-29	0.4800	0.4800	0.3700	0.3700	-17.778%	5	2,454	+286.486%
2026-07-28	0.4600	0.4600	0.4300	0.4500	-21.053%	3	2,453	+217.778%
2026-07-27	0.8000	0.8000	0.5400	0.5700	-21.918%	159	2,452	+150.877%
2026-07-24	0.9700	0.9700	0.7300	0.7300	-29.126%	40	2,489	+95.890%
2026-07-23	1.3100	1.3100	1.0300	1.0300	-49.010%	29	2,510	+38.835%
2026-07-22	1.9300	2.1300	1.9300	2.0200	-11.013%	70	2,509	-29.208%
2026-07-21	2.2000	2.3800	2.1200	2.2700	+43.671%	75	2,509	-37.004%
2026-07-20	1.9200	2.1600	1.5800	1.5800	-7.059%	164	2,475	-9.494%
2026-07-17	1.8300	2.1000	1.5700	1.7000	-35.606%	129	2,328	-15.882%
2026-07-16	3.3800	3.3800	2.4800	2.6400	-33.501%	134	2,337	-45.833%
2026-07-15	5.0500	5.0500	3.5900	3.9700	-13.883%	389	2,378	-63.980%
2026-07-14	4.5100	4.9100	4.1600	4.6100	+24.595%	35	2,284	-68.980%
2026-07-13	4.4400	4.5700	3.7000	3.7000	-42.097%	76	2,277	-61.351%
2026-07-10	6.3300	6.5400	6.3100	6.3900	-0.930%	406	2,270	-77.621%
2026-07-09	5.8600	6.9800	5.5300	6.4500	+41.758%	158	2,669	-77.829%
2026-07-08	4.3200	4.7400	3.8200	4.5500	-2.778%	79	2,649	-68.571%
2026-07-07	5.9000	5.9000	4.4000	4.6800	-34.545%	206	2,628	-69.444%
2026-07-06	7.5400	8.0700	7.1500	7.1500	+12.069%	98	2,661	-80.000%
2026-07-02	9.8900	9.8900	6.0700	6.3800	-31.324%	454	2,442	-77.586%
2026-07-01	10.1400	10.3500	9.2900	9.2900	-24.410%	191	2,442	-84.607%
2026-06-30	9.7500	12.7800	9.7500	12.2900	+25.153%	142	2,381	-88.365%
2026-06-29	8.4500	9.8200	7.2000	9.8200	+40.286%	178	2,365	-85.438%
2026-06-26	7.6900	9.1100	7.0000	7.0000	-22.907%	181	2,437	-79.571%
2026-06-25	11.0000	11.0000	8.2600	9.0800	-10.630%	1,516	3,554	-84.251%
2026-06-24	10.1800	10.3000	7.7500	10.1600	+0.099%	333	2,421	-85.925%
2026-06-23	10.1000	11.3800	9.9000	10.1500	-33.311%	343	2,420	-85.911%
2026-06-22	16.5600	17.6500	14.5900	15.2200	-8.753%	418	2,407	-90.604%
2026-06-18	15.1200	16.7300	14.9800	16.6800	+40.286%	97	2,226	-91.427%
2026-06-17	13.6200	14.1700	11.8900	11.8900	-16.911%	46	2,226	-87.973%
2026-06-16	17.5100	17.5100	14.1100	14.3100	-18.832%	163	2,226	-90.007%
2026-06-15	16.1200	18.1700	16.1200	17.6300	+47.285%	86	2,156	-91.889%
2026-06-12	11.0000	13.4000	11.0000	11.9700	+1.872%	105	2,156	-88.053%
2026-06-11	7.6400	12.2800	7.6300	11.7500	+59.864%	384	2,156	-87.830%
2026-06-10	8.2600	9.8400	7.3500	7.3500	-14.435%	104	2,055	-80.544%
2026-06-09	10.6800	11.6700	6.4500	8.5900	-10.892%	120	1,973	-83.353%
2026-06-08	10.3000	11.2400	9.5800	9.6400	+23.590%	113	1,959	-85.166%
2026-06-05	12.1700	12.2500	7.8000	7.8000	-55.301%	179	1,970	-81.667%
2026-06-04	15.4300	17.6900	14.6000	17.4500	-10.605%	304	1,967	-91.805%
2026-06-03	18.7100	19.5600	18.7100	19.5200	+3.609%	9	1,971	-92.674%
2026-06-02	19.4300	19.4300	18.8400	18.8400	+4.550%	304	1,965	-92.410%
2026-06-01	16.0600	19.0400	16.0600	18.0200	+13.548%	54	1,858	-92.064%
2026-05-29	16.7300	18.0200	15.7400	15.8700	-0.813%	119	1,844	-90.989%
2026-05-28	13.1100	16.1200	13.1100	16.0000	+13.475%	226	1,951	-91.063%
2026-05-27	13.4500	14.1700	13.4000	14.1000	-3.425%	92	1,778	-89.858%
2026-05-26	12.8700	14.6300	12.8700	14.6000	+30.009%	283	1,790	-90.205%
2026-05-22	10.7500	11.2300	10.2700	11.2300	+18.962%	111	1,786	-87.266%
2026-05-21	8.8800	9.8900	8.4700	9.4400	+0.319%	226	1,801	-84.852%
2026-05-20	9.6800	9.6800	9.2500	9.4100	+21.419%	11	1,801	-84.803%
2026-05-19	6.0400	7.7500	6.0400	7.7500	+2.922%	77	1,728	-81.548%
2026-05-18	9.5100	9.5100	6.7800	7.5300	-29.692%	294	1,728	-81.009%
2026-05-15	11.1600	11.3500	10.5000	10.7100	-23.500%	31	1,728	-86.648%
2026-05-14	12.5500	14.4800	12.5500	14.0000	+14.943%	127	1,658	-89.786%
2026-05-13	11.3600	12.3400	11.3600	12.1800	+48.356%	12	1,653	-88.259%
2026-05-12	9.4100	9.8600	7.4600	8.2100	-26.302%	73	1,653	-82.582%
2026-05-11	10.8900	11.2500	10.4600	11.1400	+21.219%	1,219	1,653	-87.163%
2026-05-08	8.8000	9.3300	8.8000	9.1900	+53.167%	127	454	-84.440%
2026-05-07	7.5100	7.5100	5.8600	6.0000	-8.676%	131	456	-76.167%
2026-05-06	5.1500	6.5700	5.0800	6.5700	+68.895%	212	519	-78.234%
2026-05-05	3.8900	3.8900	3.8900	3.8900	+28.808%	1	380	-63.239%
2026-05-04	3.0200	3.0200	3.0200	3.0200	+36.036%	1	379	-52.649%
2026-04-30	2.2400	2.2400	2.2200	2.2200	+24.719%	9	378	-35.586%
2026-04-29	1.7800	1.7800	1.7800	1.7800	-13.171%	30	378	-19.663%
2026-04-28	2.2600	2.2600	2.0500	2.0500	-23.221%	3	348	-30.244%
2026-04-24	2.6700	2.6700	2.6700	2.6700	+59.880%	2	349	-46.442%
2026-04-22	1.6700	1.6700	1.6700	1.6700	+7.051%	1	349	-14.371%
2026-04-21	1.5600	1.5600	1.5600	1.5600	-14.754%	1	350	-8.333%
2026-04-20	1.8300	1.8300	1.8300	1.8300	+34.559%	1	349	-21.858%
2026-04-16	1.4200	1.4200	1.3600	1.3600	+36.000%	2	350	+5.147%
2026-04-15	0.9900	1.0000	0.9900	1.0000	+300.000%	85	350	+43.000%
2026-04-01	0.2500	0.2500	0.2500	0.2500	+25.000%	1	377	+472.000%
2026-03-30	0.1900	0.2000	0.1900	0.2000	-20.000%	6	378	+615.000%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-24.242%	83	378	+472.000%
2026-03-25	0.3200	0.3300	0.3200	0.3300	-5.714%	149	295	+333.333%
2026-03-24	0.3500	0.3500	0.3500	0.3500	-27.083%	1	158	+308.571%
2026-03-19	0.4800	0.4800	0.4800	0.4800	0.000%	1	158	+197.917%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-5.882%	1	159	+197.917%
2026-03-17	0.5200	0.5200	0.5100	0.5100	-5.556%	52	158	+180.392%
2026-03-16	0.5800	0.5800	0.5400	0.5400	-14.286%	2	112	+164.815%
2026-03-13	0.6600	0.6600	0.6300	0.6300	+3.279%	10	112	+126.984%
2026-03-09	0.6100	0.6100	0.6100	0.6100	-32.222%	2	111	+134.426%
2026-02-17	0.9000	0.9000	0.9000	0.9000	-32.331%	1	110	+58.889%
2026-02-04	1.3300	1.3300	1.3300	1.3300	-33.500%	1	111	+7.519%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-6.542%	1	110	-28.500%
2026-01-16	2.1400	2.1400	2.1400	2.1400	+5.941%	1	109	-33.178%
2026-01-02	2.0200	2.0200	2.0200	2.0200	-14.043%	1	109	-29.208%
2025-12-31	2.3500	2.3500	2.3500	2.3500	-2.893%	2	110	-39.149%
2025-12-30	2.4100	2.4200	2.4100	2.4200	+24.742%	2	110	-40.909%
2025-12-17	2.1000	2.1000	1.9400	1.9400	-23.622%	3	108	-26.289%
2025-12-16	2.5400	2.5400	2.5400	2.5400	-15.333%	1	108	-43.701%
2025-12-12	3.1000	3.1000	3.0000	3.0000	-25.187%	3	109	-52.333%
2025-12-11	4.0100	4.0100	4.0100	4.0100	+1.777%	1	111	-64.339%
2025-12-01	3.8900	3.9800	3.8900	3.9400	-1.500%	9	112	-63.706%
2025-11-19	3.7500	4.0000	3.7500	4.0000	-17.012%	2	109	-64.250%
2025-11-14	4.6800	4.8200	4.6800	4.8200	-27.080%	16	109	-70.332%
2025-11-10	6.5900	6.6100	6.5900	6.6100	+44.323%	5	98	-78.366%
2025-11-07	5.0200	5.0200	4.5800	4.5800	-29.755%	4	100	-68.777%
2025-11-06	6.5200	6.5200	6.5200	6.5200	-5.916%	1	96	-78.067%
2025-10-28	6.9300	6.9300	6.9300	6.9300	+27.156%	1	95	-79.365%
2025-10-27	5.4500	5.4500	5.4500	5.4500	+27.040%	10	105	-73.761%
2025-10-20	4.2800	4.2900	4.2800	4.2900	+7.519%	44	105	-66.667%
2025-10-10	4.9000	4.9000	3.9900	3.9900	-9.729%	2	105	-64.160%
2025-10-08	4.4200	4.4200	4.4200	4.4200	+11.616%	1	104	-67.647%
2025-10-07	4.3500	4.3500	3.9600	3.9600	-6.383%	2	104	-63.889%
2025-10-06	4.0500	4.2300	4.0500	4.2300	+9.302%	3	104	-66.194%
2025-10-02	3.8100	3.8700	3.8100	3.8700	+13.824%	12	105	-63.049%
2025-09-24	3.4000	3.4000	3.4000	3.4000	-2.857%	10	97	-57.941%
2025-09-22	3.5000	3.5000	3.5000	3.5000	+19.863%	10	97	-59.143%
2025-09-18	2.6700	2.9200	2.6700	2.9200	+13.619%	54	97	-51.027%
2025-09-15	2.5700	2.5700	2.5700	2.5700	+16.818%	1	98	-44.358%
2025-09-12	2.1000	2.2000	2.1000	2.2000	+26.437%	5	98	-35.000%
2025-08-25	1.7400	1.7400	1.7400	1.7400	-11.224%	1	97	-17.816%
2025-08-18	2.0400	2.0400	1.9600	1.9600	-6.220%	25	98	-27.041%
2025-08-15	2.0900	2.0900	2.0900	2.0900	+1.456%	28	73	-31.579%
2025-08-11	2.0600	2.0600	2.0600	2.0600	+11.351%	1	47	-30.583%
2025-08-07	1.8500	1.8500	1.8500	1.8500	+10.778%	2	46	-22.703%
2025-08-06	1.6700	1.6700	1.6700	1.6700	-30.705%	1	48	-14.371%
2025-07-24	2.4100	2.4100	2.4100	2.4100	+8.072%	45	49	-40.664%
2025-07-21	2.2300	2.2300	2.2300	2.2300	+5.687%	1	87	-35.874%
2025-07-02	2.1100	2.1100	2.1100	2.1100	+31.875%	1	87	-32.227%
2025-06-09	1.6000	1.6000	1.6000	1.6000	0.000%	1	86	-10.625%
2025-06-03	1.6000	1.6000	1.6000	1.6000	+88.235%	2	87	-10.625%
2025-05-01	0.8500	0.8500	0.8500	0.8500	-10.526%	1	89	+68.235%
2025-04-28	0.9700	0.9700	0.8700	0.9500	+79.245%	4	88	+50.526%
2025-04-03	0.5300	0.5300	0.5300	0.5300	-18.462%	2	89	+169.811%
2025-04-02	0.5300	0.6500	0.5300	0.6500	-24.419%	2	87	+120.000%
2025-03-10	0.9500	0.9500	0.8600	0.8600	-27.119%	2	86	+66.279%
2025-03-04	1.1700	1.1800	1.1300	1.1800	-18.056%	4	87	+21.186%
2025-03-03	1.3600	1.4400	1.2900	1.4400	-17.714%	34	86	-0.694%
2025-02-24	1.7500	1.7500	1.7500	1.7500	-25.532%	6	69	-18.286%
2025-02-21	2.3500	2.3500	2.3500	2.3500	-16.961%	14	75	-39.149%
2025-02-19	2.8300	2.8300	2.8300	2.8300	+17.917%	1	82	-49.470%
2025-02-12	2.4000	2.4000	2.4000	2.4000	-0.826%	15	82	-40.417%
2025-02-11	2.4800	2.4800	2.4200	2.4200	-2.024%	2	67	-40.909%
2025-02-10	2.5000	2.5000	2.4700	2.4700	+7.391%	2	67	-42.105%
2025-02-07	2.6900	2.6900	2.3000	2.3000	-9.804%	10	66	-37.826%
2025-02-05	2.3700	2.5500	2.2800	2.5500	+4.082%	21	63	-43.922%
2025-02-04	2.4500	2.4500	2.4500	2.4500	+2.083%	1	56	-41.633%
2025-02-03	2.2700	2.4000	2.2700	2.4000	+1.695%	14	56	-40.417%
2025-01-28	2.4600	2.4600	2.3600	2.3600	-26.250%	2	48	-39.407%
2025-01-23	3.2000	3.2000	3.2000	3.2000	-1.538%	1	47	-55.313%
2025-01-22	3.3000	3.3200	3.2500	3.2500	+19.048%	4	46	-56.000%
2025-01-21	2.4000	2.7300	2.4000	2.7300	+17.167%	2	47	-47.619%
2025-01-16	2.3000	2.3300	2.3000	2.3300	-2.917%	2	46	-38.627%
2025-01-15	2.2500	2.4000	2.2500	2.4000	+16.505%	6	46	-40.417%
2025-01-10	2.0500	2.3700	2.0500	2.0600	-13.080%	8	43	-30.583%
2025-01-08	2.4000	2.5000	2.3400	2.3700	+11.792%	25	36	-39.662%
2025-01-07	2.4100	3.0300	2.1200	2.1200	-20.301%	11	36	-32.547%
2024-12-30	2.7400	2.7400	2.6600	2.6600	-27.322%	2	35	-46.241%
2024-12-26	3.5900	3.6600	3.5900	3.6600	+7.965%	30	34	-60.929%
2024-12-23	3.1300	3.4000	3.0800	3.3900	+2.727%	6	19	-57.817%
2024-12-20	3.3000	3.5500	3.3000	3.3000	-8.587%	10	16	-56.667%
2024-12-19	3.6000	3.6100	3.5800	3.6100	-23.191%	22	11	-60.388%
2024-12-16	4.7000	4.7000	4.7000	4.7000	0.000%	6	6	-69.574%