Dark

QQQ20260918C805
QQQ Sep 18 2026 805.00 Call (QQQ260918C00805000)
option OPRA

EOD

Aug 6, 2026

1.00-30.070%(-0.43)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.0200	1.3000	1.0000	1.0000	-30.070%	111	29,825	0.000%
2026-08-05	3.2200	3.3200	1.4300	1.4300	-52.013%	1,854	29,810	-30.070%
2026-08-04	0.8100	3.0700	0.8100	2.9800	+413.793%	489	29,370	-66.443%
2026-08-03	0.3800	0.5800	0.3800	0.5800	+52.632%	2,200	29,331	+72.414%
2026-07-31	0.6200	0.6200	0.3700	0.3800	-50.000%	11	29,935	+163.158%
2026-07-30	0.3800	0.7600	0.3800	0.7600	+162.069%	13	29,936	+31.579%
2026-07-29	0.3300	0.3300	0.2900	0.2900	-17.143%	39	29,938	+244.828%
2026-07-28	0.3300	0.3500	0.3200	0.3500	-16.667%	66	29,920	+185.714%
2026-07-27	0.5800	0.5800	0.3800	0.4200	-16.000%	61	29,943	+138.095%
2026-07-24	0.6400	0.6400	0.4900	0.5000	-35.897%	45	29,902	+100.000%
2026-07-23	0.8400	0.8700	0.7400	0.7800	-39.063%	87	29,909	+28.205%
2026-07-22	1.3300	1.4900	1.2700	1.2800	-16.883%	128	29,927	-21.875%
2026-07-21	1.5100	1.6300	1.3900	1.5400	+46.667%	130	30,048	-35.065%
2026-07-20	1.4300	1.4300	1.0500	1.0500	-6.250%	47	30,129	-4.762%
2026-07-17	1.2100	1.3400	1.1000	1.1200	-37.079%	485	30,092	-10.714%
2026-07-16	2.2700	2.2700	1.7800	1.7800	-33.582%	125	30,227	-43.820%
2026-07-15	3.7300	3.7300	2.4100	2.6800	-21.408%	44	30,183	-62.687%
2026-07-14	3.2200	3.4100	3.1200	3.4100	+25.368%	80	30,164	-70.674%
2026-07-13	3.8800	3.8800	2.7200	2.7200	-42.251%	68	30,148	-63.235%
2026-07-10	4.7800	4.8600	4.7100	4.7100	-1.875%	76	30,151	-78.769%
2026-07-09	4.2700	4.8800	4.1400	4.8000	+40.351%	509	30,129	-79.167%
2026-07-08	3.4300	3.4500	2.8500	3.4200	-0.870%	433	29,938	-70.760%
2026-07-07	4.4000	4.4000	3.4500	3.4500	-39.367%	65	29,968	-71.014%
2026-07-06	5.6400	6.0200	5.5300	5.6900	+16.838%	97	29,951	-82.425%
2026-07-02	7.4900	7.4900	4.7200	4.8700	-33.470%	68	29,895	-79.466%
2026-07-01	7.6000	8.1100	7.3200	7.3200	-25.534%	142	29,895	-86.339%
2026-06-30	8.4500	10.1600	8.4500	9.8300	+28.329%	158	29,939	-89.827%
2026-06-29	6.6000	7.6600	6.2000	7.6600	+39.526%	559	29,900	-86.945%
2026-06-26	6.4000	6.9400	5.4900	5.4900	-24.897%	38	29,609	-81.785%
2026-06-25	9.2600	9.2600	6.9500	7.3100	-10.745%	1,201	30,672	-86.320%
2026-06-24	7.6800	8.2100	6.3700	8.1900	-2.384%	87	30,709	-87.790%
2026-06-23	8.0500	9.0400	8.0500	8.3900	-29.673%	106	30,709	-88.081%
2026-06-22	14.1600	14.3600	11.9300	11.9300	-12.729%	58	30,693	-91.618%
2026-06-18	11.9000	13.8400	11.9000	13.6700	+50.055%	58	30,663	-92.685%
2026-06-17	11.8400	11.8400	9.1100	9.1100	-16.651%	134	30,663	-89.023%
2026-06-16	14.4000	14.7500	10.9300	10.9300	-25.290%	49	30,663	-90.851%
2026-06-15	13.3700	15.1300	13.3700	14.6300	+48.528%	31	30,618	-93.165%
2026-06-12	9.5000	10.4200	9.1100	9.8500	+9.688%	122	30,618	-89.848%
2026-06-11	6.1700	8.9800	6.1700	8.9800	+52.203%	135	30,618	-88.864%
2026-06-10	6.8800	7.6900	5.9000	5.9000	-15.108%	63	30,611	-83.051%
2026-06-09	8.9100	9.7000	4.9100	6.9500	-9.150%	347	30,587	-85.612%
2026-06-08	8.3500	9.1500	7.5500	7.6500	+7.143%	48	30,615	-86.928%
2026-06-05	11.1000	11.1000	7.0300	7.1400	-52.558%	285	30,660	-85.994%
2026-06-04	12.9800	15.0700	12.1300	15.0500	-5.227%	132	30,716	-93.355%
2026-06-03	17.3100	17.3100	15.2700	15.8800	-3.171%	376	30,788	-93.703%
2026-06-02	14.3300	16.4000	14.3300	16.4000	+5.466%	168	30,960	-93.902%
2026-06-01	13.7600	15.9000	13.1900	15.5500	+18.612%	306	30,963	-93.569%
2026-05-29	13.7000	14.2900	13.1100	13.1100	-0.682%	203	30,775	-92.372%
2026-05-28	11.2900	13.3900	11.2900	13.2000	+14.583%	43	30,956	-92.424%
2026-05-27	12.7000	12.7000	11.0300	11.5200	-3.112%	113	30,958	-91.319%
2026-05-26	10.0000	12.4500	10.0000	11.8900	+42.225%	152	31,022	-91.590%
2026-05-22	8.3600	9.1800	8.2100	8.3600	+9.711%	158	31,028	-88.038%
2026-05-21	6.7500	8.1300	6.6400	7.6200	+0.395%	20	30,947	-86.877%
2026-05-20	7.2400	8.0700	7.1600	7.5900	+18.594%	200	30,947	-86.825%
2026-05-19	4.9800	6.4000	4.9800	6.4000	+2.564%	15	30,945	-84.375%
2026-05-18	6.7200	6.7800	5.4900	6.2400	-29.571%	113	30,945	-83.974%
2026-05-15	9.2900	9.2900	8.3000	8.8600	-23.157%	83	30,945	-88.713%
2026-05-14	10.0600	12.5000	10.0600	11.5300	+14.158%	308	30,988	-91.327%
2026-05-13	8.5700	10.1000	8.5600	10.1000	+35.027%	1,315	29,871	-90.099%
2026-05-12	6.9100	7.4800	6.2400	7.4800	-16.889%	145	29,871	-86.631%
2026-05-11	8.7600	9.4400	8.7600	9.0000	+3.687%	123	29,871	-88.889%
2026-05-08	6.1500	8.7200	6.1500	8.6800	+41.368%	263	29,810	-88.479%
2026-05-07	5.4900	6.1400	5.4700	6.1400	+12.661%	70	29,756	-83.713%
2026-05-06	4.1200	5.4500	4.0200	5.4500	+74.121%	93	29,744	-81.651%
2026-05-05	2.9400	3.1300	2.9400	3.1300	+22.266%	1,005	29,694	-68.051%
2026-05-04	2.5600	2.5600	2.5600	2.5600	+13.778%	3	28,689	-60.938%
2026-05-01	2.2500	2.2500	2.2500	2.2500	+11.940%	2	28,684	-55.556%
2026-04-30	1.7800	2.0100	1.7800	2.0100	+34.000%	3	28,684	-50.249%
2026-04-29	1.6900	1.6900	1.5000	1.5000	-18.033%	4	28,685	-33.333%
2026-04-28	1.8300	1.8300	1.8300	1.8300	-14.486%	1	28,683	-45.355%
2026-04-27	2.1400	2.1400	2.1400	2.1400	+30.488%	1	28,682	-53.271%
2026-04-23	1.6400	1.6400	1.6300	1.6400	+5.128%	28,003	28,681	-39.024%
2026-04-22	1.5500	1.5600	1.5200	1.5600	+7.586%	3	804	-35.897%
2026-04-17	1.4000	1.4500	1.4000	1.4500	+26.087%	2	803	-31.034%
2026-04-16	1.1200	1.1500	1.1200	1.1500	+53.333%	2	802	-13.043%
2026-04-15	0.7500	0.7500	0.7500	0.7500	+31.579%	1	801	+33.333%
2026-04-14	0.4200	0.5700	0.4200	0.5700	+171.429%	106	802	+75.439%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-8.696%	3	856	+376.190%
2026-04-01	0.2300	0.2300	0.2300	0.2300	+15.000%	2	856	+334.783%
2026-03-26	0.2000	0.2000	0.2000	0.2000	-45.946%	149	856	+400.000%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-11.905%	1	707	+170.270%
2026-03-18	0.4200	0.4200	0.4200	0.4200	+2.439%	1	708	+138.095%
2026-03-17	0.4300	0.4300	0.4100	0.4100	-31.667%	174	707	+143.902%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-27.711%	9	558	+66.667%
2026-02-18	0.8300	0.8300	0.8300	0.8300	+7.792%	2	558	+20.482%
2026-02-17	0.7600	0.7700	0.7600	0.7700	-16.304%	54	558	+29.870%
2026-02-13	0.9200	0.9200	0.9200	0.9200	-17.117%	1	505	+8.696%
2026-02-10	1.1100	1.1100	1.1100	1.1100	-49.545%	1	505	-9.910%
2026-01-28	2.2600	2.2600	2.2000	2.2000	+20.879%	172	504	-54.545%
2026-01-27	1.8200	1.8200	1.8200	1.8200	-7.143%	4	426	-45.055%
2026-01-15	1.9400	1.9600	1.9400	1.9600	+8.889%	43	430	-48.980%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-13.876%	12	473	-44.444%
2025-12-29	2.0500	2.0900	2.0500	2.0900	+16.111%	30	461	-52.153%
2025-12-17	1.8000	1.8000	1.8000	1.8000	-12.195%	1	436	-44.444%
2025-12-16	2.0500	2.0500	2.0500	2.0500	-20.233%	1	435	-51.220%
2025-12-12	2.6900	2.6900	2.5700	2.5700	-29.396%	19	435	-61.089%
2025-12-04	3.6400	3.6400	3.6400	3.6400	+2.247%	2	417	-72.527%
2025-11-26	3.4300	3.5600	3.4300	3.5600	+28.058%	2	419	-71.910%
2025-11-21	2.7800	2.7800	2.7800	2.7800	-11.465%	2	419	-64.029%
2025-11-18	3.5100	3.5100	3.1400	3.1400	-20.506%	7	417	-68.153%
2025-11-17	3.9500	3.9500	3.9500	3.9500	-13.755%	3	423	-74.684%
2025-11-14	4.5800	4.5800	4.5800	4.5800	+2.004%	1	420	-78.166%
2025-11-13	4.4900	4.4900	4.4900	4.4900	-20.811%	1	419	-77.728%
2025-11-10	5.0400	5.6700	5.0000	5.6700	+48.042%	33	418	-82.363%
2025-11-07	4.2300	4.2300	3.8300	3.8300	-19.538%	34	402	-73.890%
2025-11-06	5.5400	5.5400	4.7600	4.7600	-21.322%	4	404	-78.992%
2025-11-04	6.0500	6.0500	6.0500	6.0500	-16.667%	6	404	-83.471%
2025-11-03	7.2600	7.2600	7.2600	7.2600	+2.542%	1	399	-86.226%
2025-10-31	7.0800	7.0800	7.0800	7.0800	+8.923%	16	399	-85.876%
2025-10-30	6.5000	6.5000	6.5000	6.5000	-12.634%	60	383	-84.615%
2025-10-29	7.4400	7.4400	7.4400	7.4400	+20.000%	4	415	-86.559%
2025-10-28	5.9900	6.2000	5.9900	6.2000	+16.541%	12	419	-83.871%
2025-10-27	5.3200	5.3200	5.3200	5.3200	+34.005%	1	418	-81.203%
2025-10-24	3.9700	3.9700	3.9700	3.9700	+28.479%	1	418	-74.811%
2025-10-10	3.0400	3.1000	3.0400	3.0900	-17.819%	11	418	-67.638%
2025-10-07	3.7100	3.7600	3.7100	3.7600	+4.444%	11	403	-73.404%
2025-10-06	3.4900	3.6000	3.4900	3.6000	+12.150%	3	403	-72.222%
2025-10-02	3.2100	3.2100	3.2100	3.2100	-0.926%	1	402	-68.847%
2025-09-23	3.2400	3.2400	3.2400	3.2400	+3.185%	1	401	-69.136%
2025-09-22	3.1400	3.1400	3.1400	3.1400	+18.939%	1	401	-68.153%
2025-09-18	2.5300	2.6400	2.5300	2.6400	+17.333%	3	400	-62.121%
2025-09-16	2.2500	2.2500	2.2500	2.2500	+6.132%	1	400	-55.556%
2025-09-15	2.1200	2.1200	2.1200	2.1200	+63.077%	1	399	-52.830%
2025-09-04	1.2400	1.3000	1.2400	1.3000	-12.752%	54	400	-23.077%
2025-08-22	1.4900	1.4900	1.4900	1.4900	+9.559%	4	453	-32.886%
2025-08-20	1.3600	1.3600	1.3600	1.3600	-32.000%	1	457	-26.471%
2025-07-29	2.0000	2.0000	2.0000	2.0000	-4.762%	3	457	-50.000%
2025-07-21	2.1000	2.1000	2.1000	2.1000	+15.385%	54	454	-52.381%
2025-07-08	1.8200	1.8200	1.8200	1.8200	-10.345%	1	400	-45.055%
2025-07-03	1.9900	2.0300	1.9900	2.0300	+16.000%	2	398	-50.739%
2025-07-02	1.6500	1.7500	1.6500	1.7500	+2.941%	2	398	-42.857%
2025-06-27	1.7000	1.7000	1.7000	1.7000	+17.241%	1	398	-41.176%
2025-06-25	1.4500	1.4500	1.4500	1.4500	+3.571%	2	399	-31.034%
2025-06-13	1.4000	1.4000	1.4000	1.4000	-15.152%	20	401	-28.571%
2025-06-10	1.6500	1.6500	1.6500	1.6500	+13.793%	1	411	-39.394%
2025-06-09	1.4500	1.4500	1.4500	1.4500	+6.618%	20	410	-31.034%
2025-05-30	1.3600	1.3600	1.3600	1.3600	+8.800%	2	430	-26.471%
2025-05-23	1.2800	1.3000	1.2400	1.2500	-21.384%	62	443	-20.000%
2025-05-16	1.5900	1.5900	1.5900	1.5900	-3.049%	2	443	-37.107%
2025-05-15	1.7100	1.7200	1.6400	1.6400	-0.606%	104	443	-39.024%
2025-05-14	1.6500	1.6500	1.6500	1.6500	+12.245%	10	391	-39.394%
2025-05-13	1.3600	1.4700	1.3600	1.4700	+17.600%	3	391	-31.973%
2025-05-12	1.3000	1.3000	1.1800	1.2500	+23.762%	211	390	-20.000%
2025-05-09	1.1200	1.1200	1.0100	1.0100	-3.810%	12	437	-0.990%
2025-05-07	1.0500	1.0500	1.0500	1.0500	0.000%	1	434	-4.762%
2025-05-06	1.0300	1.0500	1.0300	1.0500	-9.483%	2	434	-4.762%
2025-05-01	1.1600	1.1600	1.1600	1.1600	+36.471%	1	433	-13.793%
2025-04-29	0.8500	0.8500	0.8500	0.8500	-1.163%	10	433	+17.647%
2025-04-25	0.8800	0.8800	0.8600	0.8600	+7.500%	4	443	+16.279%
2025-04-24	0.8000	0.8000	0.8000	0.8000	+9.589%	20	442	+25.000%
2025-04-15	0.6500	0.7300	0.6500	0.7300	-46.324%	31	442	+36.986%
2025-04-14	1.3600	1.3600	1.3600	1.3600	+74.359%	1	442	-26.471%
2025-04-10	0.7000	0.7800	0.6300	0.7800	-61.000%	363	442	+28.205%
2025-04-09	0.2000	4.3500	0.2000	2.0000	+238.983%	97	503	-50.000%
2025-04-08	0.6500	0.7500	0.5900	0.5900	-33.708%	551	484	+69.492%
2025-04-04	0.8900	0.8900	0.8900	0.8900	+134.211%	2	35	+12.360%
2025-03-31	0.4400	0.4400	0.3800	0.3800	-70.313%	2	35	+163.158%
2025-03-10	1.2800	1.2800	1.2800	1.2800	+24.272%	1	35	-21.875%
2025-03-04	1.0000	1.0300	1.0000	1.0300	-40.805%	2	34	-2.913%
2025-03-03	1.2000	1.7400	1.1400	1.7400	+59.633%	6	34	-42.529%
2025-02-28	1.0800	1.0900	1.0800	1.0900	-25.850%	4	35	-8.257%
2025-02-25	1.1200	1.4700	1.1200	1.4700	-13.529%	2	35	-31.973%
2025-02-24	1.8100	1.8100	1.7000	1.7000	-23.077%	2	35	-41.176%
2025-02-21	2.2300	2.2700	2.1800	2.2100	0.000%	140	35	-54.751%