Dark

QQQ20260918C800
QQQ Sep 18 2026 800.00 Call (QQQ260918C00800000)
option OPRA

EOD

Aug 6, 2026

1.16-28.834%(-0.47)3,421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4200	1.6700	1.1300	1.1600	-28.834%	3,421	42,229	0.000%
2026-08-05	3.7100	4.1500	1.4800	1.6300	-49.691%	7,038	41,543	-28.834%
2026-08-04	1.0000	3.5200	1.0000	3.2400	+362.857%	7,116	39,843	-64.198%
2026-08-03	0.5400	0.7000	0.4000	0.7000	+55.556%	4,426	41,351	+65.714%
2026-07-31	0.7800	0.7800	0.4100	0.4500	-19.643%	369	40,309	+157.778%
2026-07-30	0.3400	0.5600	0.3200	0.5600	+93.103%	582	40,446	+107.143%
2026-07-29	0.4000	0.4200	0.2900	0.2900	-27.500%	1,213	40,424	+300.000%
2026-07-28	0.4500	0.4500	0.3700	0.4000	-14.894%	921	40,232	+190.000%
2026-07-27	0.6800	0.7000	0.4500	0.4700	-21.667%	1,089	40,434	+146.809%
2026-07-24	0.8000	0.8000	0.5900	0.6000	-33.333%	779	41,063	+93.333%
2026-07-23	1.1900	1.1900	0.8200	0.9000	-25.000%	1,135	40,833	+28.889%
2026-07-22	1.6200	1.8400	1.2000	1.2000	-35.484%	203	40,782	-3.333%
2026-07-21	1.6900	1.9900	1.6000	1.8600	+44.186%	231	40,762	-37.634%
2026-07-20	1.5600	1.8500	1.2400	1.2900	-3.008%	9,915	40,733	-10.078%
2026-07-17	1.5000	1.8200	1.2700	1.3300	-36.058%	1,071	36,747	-12.782%
2026-07-16	2.7500	2.7500	1.9700	2.0800	-36.585%	509	36,491	-44.231%
2026-07-15	4.3600	4.3600	2.8400	3.2800	-14.805%	650	36,368	-64.634%
2026-07-14	3.8800	4.3000	3.4900	3.8500	+19.565%	882	36,167	-69.870%
2026-07-13	4.3800	4.4300	3.0700	3.2200	-40.917%	507	36,383	-63.975%
2026-07-10	5.2600	5.7100	5.0000	5.4500	-2.504%	688	36,333	-78.716%
2026-07-09	4.8300	6.0800	4.6500	5.5900	+41.519%	9,660	36,793	-79.249%
2026-07-08	3.7500	4.0500	3.2700	3.9500	-3.659%	325	31,942	-70.633%
2026-07-07	5.0000	5.2100	3.8200	4.1000	-34.400%	3,994	32,019	-71.707%
2026-07-06	6.3900	7.0600	6.1500	6.2500	+13.020%	3,623	32,930	-81.440%
2026-07-02	7.8500	8.7500	5.2600	5.5300	-29.103%	3,579	29,722	-79.024%
2026-07-01	9.0000	9.2200	7.8000	7.8000	-29.539%	769	29,722	-85.128%
2026-06-30	8.8900	11.4000	8.8900	11.0700	+29.172%	1,272	29,630	-89.521%
2026-06-29	6.8100	8.7300	5.8000	8.5700	+36.032%	6,150	29,542	-86.464%
2026-06-26	7.2500	8.3200	6.2000	6.3000	-29.451%	970	27,782	-81.587%
2026-06-25	10.2100	10.2100	7.3000	8.9300	+0.337%	4,719	28,519	-87.010%
2026-06-24	8.7400	9.4600	6.9500	8.9000	-1.330%	1,323	25,195	-86.966%
2026-06-23	8.6600	10.3000	8.6600	9.0200	-34.161%	1,949	24,663	-87.140%
2026-06-22	15.7500	16.1100	13.1400	13.7000	-8.788%	1,704	24,725	-91.533%
2026-06-18	13.9700	15.5000	12.8800	15.0200	+42.100%	2,932	23,433	-92.277%
2026-06-17	13.0000	13.4000	10.0900	10.5700	-13.361%	768	23,433	-89.026%
2026-06-16	15.5100	16.1500	12.2000	12.2000	-25.382%	759	23,433	-90.492%
2026-06-15	15.0300	16.7100	14.4000	16.3500	+50.276%	2,602	22,331	-92.905%
2026-06-12	10.4100	12.3200	9.7500	10.8800	-0.183%	546	22,331	-89.338%
2026-06-11	7.0600	11.3400	6.7000	10.9000	+73.567%	1,088	22,331	-89.358%
2026-06-10	7.1400	8.7000	6.2500	6.2800	-20.907%	1,132	22,323	-81.529%
2026-06-09	9.6200	10.7900	5.4000	7.9400	-7.243%	4,860	22,017	-85.390%
2026-06-08	9.0900	10.1500	8.5000	8.5600	+23.699%	3,113	20,937	-86.449%
2026-06-05	12.0000	12.0600	6.9200	6.9200	-54.263%	2,818	21,078	-83.237%
2026-06-04	14.0500	16.6400	12.8000	15.1300	-15.000%	2,505	19,512	-92.333%
2026-06-03	18.8800	18.8800	16.2900	17.8000	-3.156%	1,090	18,462	-93.483%
2026-06-02	16.0400	18.3800	15.6300	18.3800	+9.405%	5,187	18,325	-93.689%
2026-06-01	15.1700	17.5800	14.3000	16.8000	+12.601%	336	13,418	-93.095%
2026-05-29	15.2900	16.8000	14.1500	14.9200	+1.153%	6,550	18,162	-92.225%
2026-05-28	12.9000	14.7500	11.8200	14.7500	+16.417%	1,324	13,060	-92.136%
2026-05-27	13.8700	13.8700	11.9700	12.6700	-3.282%	710	12,460	-90.845%
2026-05-26	10.8900	13.7000	10.8900	13.1000	+40.709%	1,203	12,172	-91.145%
2026-05-22	9.2400	10.3100	9.1100	9.3100	+9.658%	591	11,768	-87.540%
2026-05-21	7.7700	9.2600	7.2500	8.4900	-0.702%	2,547	12,060	-86.337%
2026-05-20	7.1900	8.8400	6.8900	8.5500	+40.164%	2,649	12,060	-86.433%
2026-05-19	5.8900	7.1700	5.3000	6.1000	-13.475%	1,240	11,689	-80.984%
2026-05-18	11.0200	11.0200	6.0500	7.0500	-18.403%	413	11,689	-83.546%
2026-05-15	10.0000	10.5300	8.5100	8.6400	-31.807%	391	11,689	-86.574%
2026-05-14	12.0200	13.6800	11.8100	12.6700	+15.287%	1,276	11,678	-90.845%
2026-05-13	8.7500	11.2500	8.1100	10.9900	+34.024%	2,494	10,924	-89.445%
2026-05-12	8.4600	8.9500	6.2500	8.2000	-19.291%	4,320	10,924	-85.854%
2026-05-11	10.0000	10.3900	9.1900	10.1600	+8.085%	524	10,924	-88.583%
2026-05-08	7.0000	9.6200	7.0000	9.4000	+75.701%	2,955	8,639	-87.660%
2026-05-07	6.1800	6.8600	5.2700	5.3500	-15.079%	333	7,777	-78.318%
2026-05-06	4.4800	6.3000	4.4800	6.3000	+81.034%	901	7,845	-81.587%
2026-05-05	2.9000	3.6100	2.9000	3.4800	+41.463%	142	8,290	-66.667%
2026-05-04	2.8000	2.9000	2.4600	2.4600	-15.172%	501	8,293	-52.846%
2026-05-01	2.4000	2.9500	2.3900	2.9000	+29.464%	762	8,528	-60.000%
2026-04-30	2.1700	2.2600	2.0200	2.2400	+36.585%	12	8,528	-48.214%
2026-04-29	1.8200	2.0000	1.6400	1.6400	-12.299%	66	8,528	-29.268%
2026-04-28	2.0000	2.0200	1.7500	1.8700	-20.763%	6,575	8,582	-37.968%
2026-04-27	2.3100	2.3600	2.3100	2.3600	-1.667%	11	2,550	-50.847%
2026-04-24	1.9400	2.4000	1.9400	2.4000	+43.713%	810	2,544	-51.667%
2026-04-23	1.8300	1.8300	1.6700	1.6700	-4.023%	88	2,133	-30.539%
2026-04-22	1.4400	1.7400	1.4400	1.7400	+24.286%	2	2,060	-33.333%
2026-04-21	1.4500	1.4500	1.4000	1.4000	-9.091%	236	2,059	-17.143%
2026-04-20	1.5900	1.5900	1.5000	1.5400	-4.938%	76	2,059	-24.675%
2026-04-17	1.3400	1.6500	1.3400	1.6200	+30.645%	20	2,006	-28.395%
2026-04-16	1.0900	1.3800	1.0600	1.2400	+6.897%	195	2,009	-6.452%
2026-04-15	0.6400	1.1600	0.6400	1.1600	+100.000%	869	1,879	0.000%
2026-04-14	0.4900	0.5900	0.4500	0.5800	+61.111%	86	1,173	+100.000%
2026-04-13	0.3600	0.3600	0.3600	0.3600	-2.703%	15	1,170	+222.222%
2026-04-10	0.3700	0.3700	0.3700	0.3700	+8.824%	35	1,170	+213.514%
2026-04-09	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,174	+241.176%
2026-04-08	0.3000	0.3400	0.3000	0.3400	+78.947%	2	1,175	+241.176%
2026-03-30	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,174	+510.526%
2026-03-27	0.2100	0.2100	0.2100	0.2100	-12.500%	49	1,174	+452.381%
2026-03-26	0.2900	0.2900	0.2200	0.2400	-25.000%	198	1,174	+383.333%
2026-03-25	0.3000	0.3200	0.3000	0.3200	+6.667%	30	1,024	+262.500%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-14.286%	20	995	+286.667%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-7.895%	25	975	+231.429%
2026-03-20	0.3800	0.3800	0.3800	0.3800	-2.564%	1	957	+205.263%
2026-03-19	0.4600	0.4600	0.3900	0.3900	-18.750%	11	958	+197.436%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-4.000%	1	949	+141.667%
2026-03-17	0.4600	0.5000	0.4500	0.5000	-9.091%	56	948	+132.000%
2026-03-16	0.5500	0.5500	0.5500	0.5500	-3.509%	10	908	+110.909%
2026-03-13	0.5600	0.5900	0.5600	0.5700	-17.391%	40	903	+103.509%
2026-03-10	0.6900	0.6900	0.6900	0.6900	+21.053%	100	901	+68.116%
2026-03-09	0.5700	0.5700	0.5700	0.5700	-13.636%	1	873	+103.509%
2026-03-06	0.6600	0.6600	0.6600	0.6600	+8.197%	1	873	+75.758%
2026-03-05	0.6400	0.6400	0.6100	0.6100	-12.857%	4	873	+90.164%
2026-03-04	0.6800	0.7000	0.6800	0.7000	-11.392%	2	875	+65.714%
2026-02-27	0.7900	0.7900	0.7900	0.7900	-7.059%	5,000	873	+46.835%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-15.000%	1	5,873	+36.471%
2026-02-25	0.9900	1.0000	0.9900	1.0000	+13.636%	4	5,875	+16.000%
2026-02-20	0.8500	0.8800	0.8500	0.8800	+6.024%	6	5,875	+31.818%
2026-02-17	0.8400	0.8900	0.8300	0.8300	-16.162%	111	5,875	+39.759%
2026-02-13	0.9900	0.9900	0.9900	0.9900	-10.811%	1	5,763	+17.172%
2026-02-11	1.2200	1.2200	1.1100	1.1100	-8.264%	13	5,763	+4.505%
2026-02-10	1.2100	1.2100	1.2100	1.2100	-6.202%	49	5,763	-4.132%
2026-02-09	1.2900	1.2900	1.2900	1.2900	+17.273%	3	5,771	-10.078%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+10.000%	1	5,768	+5.455%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-11.504%	168	5,768	+16.000%
2026-02-04	1.2400	1.2400	1.1300	1.1300	-18.705%	6	5,837	+2.655%
2026-02-03	1.4900	1.4900	1.3700	1.3900	-21.469%	49	5,836	-16.547%
2026-02-02	1.7500	1.7900	1.7500	1.7700	+7.927%	9	5,848	-34.463%
2026-01-30	1.7900	1.7900	1.6400	1.6400	-16.751%	20	5,839	-29.268%
2026-01-29	1.9700	1.9700	1.9700	1.9700	-21.514%	2	5,839	-41.117%
2026-01-28	2.5000	2.5100	2.4500	2.5100	+14.091%	18	5,839	-53.785%
2026-01-27	2.0500	2.2000	2.0500	2.2000	+25.714%	8	5,837	-47.273%
2026-01-23	1.7500	1.7500	1.7500	1.7500	+0.575%	1	5,839	-33.714%
2026-01-22	1.7400	1.7400	1.7400	1.7400	+6.098%	1	5,840	-33.333%
2026-01-21	1.5500	1.7100	1.5100	1.6400	+9.333%	11	5,840	-29.268%
2026-01-20	1.6500	1.6500	1.5000	1.5000	-24.623%	241	5,842	-22.667%
2026-01-16	1.9900	1.9900	1.9900	1.9900	-0.500%	10	5,646	-41.709%
2026-01-15	2.1100	2.1100	2.0000	2.0000	+2.564%	9	5,646	-42.000%
2026-01-14	1.9500	1.9500	1.9500	1.9500	-19.421%	1	5,651	-40.513%
2026-01-13	2.4000	2.4200	2.4000	2.4200	-0.412%	3	5,652	-52.066%
2026-01-12	2.3700	2.4800	2.3700	2.4300	-0.816%	6	5,654	-52.263%
2026-01-09	2.2800	2.4500	2.2800	2.4500	+10.360%	7	5,655	-52.653%
2026-01-06	2.2200	2.2200	2.2200	2.2200	+21.978%	1	5,653	-47.748%
2026-01-02	1.8200	1.8200	1.8200	1.8200	-11.220%	64	5,653	-36.264%
2025-12-31	2.0600	2.0600	2.0500	2.0500	-8.482%	71	5,731	-43.415%
2025-12-30	2.2400	2.2400	2.2400	2.2400	-5.085%	11	5,731	-48.214%
2025-12-29	2.3600	2.3600	2.3600	2.3600	-3.673%	1	5,742	-50.847%
2025-12-24	2.4500	2.4500	2.4500	2.4500	+3.814%	60	5,742	-52.653%
2025-12-23	2.3200	2.3600	2.3200	2.3600	+1.724%	2	5,742	-50.847%
2025-12-22	2.3200	2.3200	2.3200	2.3200	+0.433%	5	5,740	-50.000%
2025-12-19	2.2500	2.3300	2.2500	2.3100	+15.500%	4	5,740	-49.784%
2025-12-18	1.9700	2.0000	1.9700	2.0000	+11.111%	2	5,738	-42.000%
2025-12-17	1.9000	1.9000	1.8000	1.8000	-19.283%	8	5,739	-35.556%
2025-12-16	2.2300	2.2300	2.2300	2.2300	-10.800%	5	5,738	-47.982%
2025-12-15	2.6200	2.6200	2.5000	2.5000	-10.714%	4	5,743	-53.600%
2025-12-12	3.4500	3.4500	2.8000	2.8000	-20.000%	4	5,746	-58.571%
2025-12-11	3.5000	3.5000	3.5000	3.5000	-10.941%	2	5,744	-66.857%
2025-12-10	3.9300	3.9300	3.9300	3.9300	-0.758%	1	5,742	-70.483%
2025-12-09	3.9600	3.9600	3.9600	3.9600	+0.253%	1	5,741	-70.707%
2025-12-08	3.9500	3.9500	3.9500	3.9500	-9.817%	10	5,741	-70.633%
2025-12-05	4.3800	4.3800	4.3800	4.3800	+8.148%	4	5,735	-73.516%
2025-12-03	3.9400	4.0500	3.8500	4.0500	+8.000%	36	5,737	-71.358%
2025-11-28	3.7500	3.7500	3.7500	3.7500	-1.316%	60	5,711	-69.067%
2025-11-26	3.5900	3.8600	3.5900	3.8000	+22.581%	45	5,608	-69.474%
2025-11-21	3.0600	3.1000	3.0400	3.1000	-21.120%	12	5,608	-62.581%
2025-11-20	4.1600	4.2500	3.9300	3.9300	+9.471%	86	5,596	-70.483%
2025-11-19	4.0300	4.0300	3.5900	3.5900	-2.973%	4	5,596	-67.688%
2025-11-18	3.8000	3.8000	3.5400	3.7000	-13.953%	7	5,597	-68.649%
2025-11-17	4.5400	4.6000	4.3000	4.3000	-7.127%	81	5,601	-73.023%
2025-11-14	4.1000	4.6300	4.0800	4.6300	-4.339%	12	5,522	-74.946%
2025-11-13	5.4000	5.4000	4.8400	4.8400	-21.935%	51	5,515	-76.033%
2025-11-12	6.1700	6.2000	5.9900	6.2000	+7.826%	22	5,496	-81.290%
2025-11-11	5.8000	5.8000	5.7500	5.7500	-6.046%	6	5,484	-79.826%
2025-11-10	5.4500	6.1200	5.4200	6.1200	+36.000%	25	5,484	-81.046%
2025-11-07	4.4300	4.5000	4.2600	4.5000	-13.295%	57	5,483	-74.222%
2025-11-06	5.6500	5.6500	5.1900	5.1900	-16.827%	5,014	5,456	-77.649%
2025-11-05	5.9000	6.2400	5.9000	6.2400	+3.140%	6	443	-81.410%
2025-11-04	6.5400	6.6000	6.0500	6.0500	-20.395%	12	437	-80.826%
2025-11-03	7.5500	7.6100	7.5500	7.6000	+4.252%	9	432	-84.737%
2025-10-31	7.5000	7.5000	7.1500	7.2900	+3.846%	218	432	-84.088%
2025-10-30	7.3000	7.3000	7.0200	7.0200	-8.831%	6	238	-83.476%
2025-10-29	8.0000	8.1300	7.0600	7.7000	+0.260%	24	232	-84.935%
2025-10-28	6.5000	7.6800	6.4300	7.6800	+27.787%	52	225	-84.896%
2025-10-27	5.1000	6.0100	5.1000	6.0100	+35.973%	4	225	-80.699%
2025-10-24	4.1700	4.4200	4.1500	4.4200	+28.116%	125	225	-73.756%
2025-10-22	3.7000	3.7000	3.4500	3.4500	-13.750%	20	262	-66.377%
2025-10-20	4.0000	4.0600	4.0000	4.0000	-6.977%	42	242	-71.000%
2025-10-16	4.1100	4.3000	4.0500	4.3000	+25.364%	48	273	-73.023%
2025-10-14	3.3600	3.4300	3.3600	3.4300	+7.188%	3	309	-66.181%
2025-10-10	3.7000	3.7000	3.1600	3.2000	-26.097%	114	306	-63.750%
2025-10-09	4.3800	4.3800	4.3200	4.3300	+18.630%	20	207	-73.210%
2025-10-07	3.6500	3.6500	3.6500	3.6500	+1.955%	3	187	-68.219%
2025-10-03	3.5800	3.5800	3.5800	3.5800	+3.768%	2	187	-67.598%
2025-10-02	3.5000	3.5000	3.4500	3.4500	+4.545%	7	186	-66.377%
2025-10-01	2.9900	3.3000	2.9900	3.3000	+12.628%	8	179	-64.848%
2025-09-30	2.9500	2.9500	2.9300	2.9300	+1.034%	2	178	-60.410%
2025-09-26	2.9000	2.9000	2.9000	2.9000	+1.045%	8	176	-60.000%
2025-09-25	2.8100	3.0300	2.8100	2.8700	-8.599%	5	168	-59.582%
2025-09-24	3.1400	3.1400	3.1400	3.1400	-7.647%	1	167	-63.057%
2025-09-22	3.1700	3.4000	3.1700	3.4000	+19.298%	29	166	-65.882%
2025-09-18	2.6000	2.8500	2.6000	2.8500	+35.714%	3	164	-59.298%
2025-09-17	2.2600	2.2800	2.0500	2.1000	-8.696%	30	163	-44.762%
2025-09-15	2.3000	2.3000	2.3000	2.3000	+31.429%	5	141	-49.565%
2025-09-11	1.7500	1.7500	1.7500	1.7500	+9.375%	1	146	-33.714%
2025-09-09	1.6000	1.6000	1.6000	1.6000	+10.345%	1	147	-27.500%
2025-09-04	1.4500	1.4500	1.4500	1.4500	+4.317%	2	147	-20.000%
2025-09-03	1.3900	1.3900	1.3900	1.3900	-5.442%	1	145	-16.547%
2025-08-29	1.4700	1.4700	1.4700	1.4700	-13.529%	1	143	-21.088%
2025-08-28	1.6800	1.7000	1.6800	1.7000	+6.250%	3	143	-31.765%
2025-08-27	1.6000	1.6000	1.6000	1.6000	+1.266%	3	142	-27.500%
2025-08-26	1.5800	1.5800	1.5800	1.5800	-2.469%	1	141	-26.582%
2025-08-22	1.6200	1.6200	1.6200	1.6200	+15.714%	1	140	-28.395%
2025-08-21	1.4000	1.4000	1.4000	1.4000	-6.667%	1	140	-17.143%
2025-08-20	1.5000	1.5000	1.5000	1.5000	-9.639%	2	139	-22.667%
2025-08-19	1.6600	1.6600	1.6600	1.6600	-13.990%	2	137	-30.120%
2025-08-18	1.8500	1.9300	1.8500	1.9300	-3.500%	2	135	-39.896%
2025-08-15	2.0200	2.0500	2.0000	2.0000	-7.407%	20	135	-42.000%
2025-08-13	2.1600	2.1600	2.1600	2.1600	+10.769%	1	115	-46.296%
2025-08-11	1.9500	1.9500	1.9500	1.9500	+30.000%	1	114	-40.513%
2025-08-01	1.5000	1.5000	1.5000	1.5000	-25.000%	1	113	-22.667%
2025-07-30	2.0000	2.0000	2.0000	2.0000	-9.091%	2	112	-42.000%
2025-07-24	2.2000	2.2000	2.2000	2.2000	+5.263%	5	111	-47.273%
2025-07-15	2.0900	2.0900	2.0900	2.0900	+4.500%	1	106	-44.498%
2025-07-14	2.0000	2.0000	2.0000	2.0000	0.000%	1	107	-42.000%
2025-07-10	2.0000	2.0000	2.0000	2.0000	+4.167%	1	106	-42.000%
2025-07-01	1.9200	1.9200	1.9200	1.9200	+9.714%	1	107	-39.583%
2025-06-26	1.7500	1.7500	1.7500	1.7500	+12.903%	1	106	-33.714%
2025-06-25	1.5500	1.5500	1.5500	1.5500	-8.824%	1	105	-25.161%
2025-05-15	1.7200	1.7200	1.7000	1.7000	+21.429%	2	104	-31.765%
2025-05-13	1.4500	1.4500	1.4000	1.4000	+75.000%	2	104	-17.143%
2025-04-24	0.8600	0.9100	0.8000	0.8000	+21.212%	258	103	+45.000%
2025-04-16	0.7200	0.7200	0.6600	0.6600	-40.000%	2	24	+75.758%
2025-03-04	1.0600	1.1000	1.0600	1.1000	-16.667%	2	23	+5.455%
2025-03-03	1.2100	1.3200	1.1900	1.3200	+0.763%	44	22	-12.121%
2025-02-27	1.3400	1.3400	1.3100	1.3100	-5.072%	2	0	-11.450%
2025-02-25	1.4200	1.4200	1.3800	1.3800	0.000%	2	0	-15.942%