Dark

QQQ20260918C810
QQQ Sep 18 2026 810.00 Call (QQQ260918C00810000)
option OPRA

EOD

Aug 6, 2026

0.8200-35.433%(-0.4500)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9800	1.1700	0.8100	0.8200	-35.433%	128	8,001	0.000%
2026-08-05	2.8700	3.1200	1.2700	1.2700	-50.196%	233	8,023	-35.433%
2026-08-04	0.7800	2.6100	0.7700	2.5500	+420.408%	3,807	8,056	-67.843%
2026-08-03	0.4000	0.4900	0.4000	0.4900	+44.118%	16	6,956	+67.347%
2026-07-31	0.4100	0.4100	0.3400	0.3400	-10.526%	13	6,958	+141.176%
2026-07-30	0.2100	0.4000	0.2100	0.3800	+58.333%	125	6,963	+115.789%
2026-07-29	0.3200	0.3200	0.2400	0.2400	-14.286%	43	6,930	+241.667%
2026-07-28	0.3000	0.3200	0.2800	0.2800	-33.333%	89	7,001	+192.857%
2026-07-27	0.3400	0.4200	0.3400	0.4200	-23.636%	5	7,017	+95.238%
2026-07-24	0.4700	0.5500	0.4700	0.5500	-11.290%	2	7,018	+49.091%
2026-07-23	0.7000	0.7100	0.6200	0.6200	-43.119%	158	7,018	+32.258%
2026-07-22	1.1000	1.2600	1.0000	1.0900	-14.844%	142	6,998	-24.771%
2026-07-21	1.1800	1.3400	1.1500	1.2800	+40.659%	20	6,947	-35.938%
2026-07-20	1.0800	1.2700	0.9100	0.9100	-1.087%	63	6,945	-9.890%
2026-07-17	1.0900	1.2300	0.9000	0.9200	-37.838%	40	6,989	-10.870%
2026-07-16	1.9600	1.9600	1.4700	1.4800	-35.931%	67	6,978	-44.595%
2026-07-15	3.0600	3.0600	2.0500	2.3100	-16.304%	26	6,978	-64.502%
2026-07-14	2.7500	2.9600	2.5300	2.7600	+22.124%	61	6,967	-70.290%
2026-07-13	2.6500	2.9000	2.1900	2.2600	-43.500%	2,570	6,968	-63.717%
2026-07-10	4.1400	4.1500	4.0000	4.0000	-2.439%	12	5,051	-79.500%
2026-07-09	3.7800	4.5300	3.5300	4.1000	+38.983%	980	4,653	-80.000%
2026-07-08	2.8400	2.9800	2.4900	2.9500	-2.640%	483	5,033	-72.203%
2026-07-07	3.8700	3.8700	2.8700	3.0300	-37.782%	1,652	5,206	-72.937%
2026-07-06	4.9000	5.3400	4.8400	4.8700	+13.520%	53	4,787	-83.162%
2026-07-02	6.0000	6.5900	3.9800	4.2900	-29.672%	655	5,187	-80.886%
2026-07-01	6.7800	7.1400	6.1000	6.1000	-29.152%	85	5,187	-86.557%
2026-06-30	7.0800	8.8800	7.0000	8.6100	+32.666%	455	5,184	-90.476%
2026-06-29	5.8300	6.5200	5.0100	6.4900	+24.568%	473	4,786	-87.365%
2026-06-26	5.5000	6.2100	5.2100	5.2100	-18.594%	136	4,562	-84.261%
2026-06-25	8.3200	8.3200	6.1300	6.4000	-12.209%	231	4,544	-87.188%
2026-06-24	6.9000	7.3000	5.4700	7.2900	-2.670%	143	4,404	-88.752%
2026-06-23	7.2000	8.2100	7.1900	7.4900	-30.712%	2,141	4,375	-89.052%
2026-06-22	12.4900	13.2000	10.7000	10.8100	-11.683%	2,430	4,370	-92.414%
2026-06-18	11.2300	12.5600	10.3800	12.2400	+42.326%	504	2,222	-93.301%
2026-06-17	10.5700	10.9800	8.6000	8.6000	-12.155%	442	2,222	-90.465%
2026-06-16	12.8900	13.4300	9.7900	9.7900	-26.057%	263	2,222	-91.624%
2026-06-15	11.9100	13.8500	11.9100	13.2400	+46.785%	460	2,027	-93.807%
2026-06-12	8.7900	10.2600	8.3100	9.0200	+0.557%	358	2,027	-90.909%
2026-06-11	5.5900	9.2300	5.3900	8.9700	+75.882%	729	2,027	-90.858%
2026-06-10	6.0200	7.2800	5.1000	5.1000	-21.779%	530	1,822	-83.922%
2026-06-09	7.6600	8.8700	4.4500	6.5200	-4.956%	919	1,913	-87.423%
2026-06-08	7.2800	8.2800	6.6000	6.8600	+17.466%	322	2,118	-88.047%
2026-06-05	9.6600	9.6600	5.5300	5.8400	-57.527%	290	2,196	-85.959%
2026-06-04	11.9900	13.7500	11.1900	13.7500	-4.381%	99	2,074	-94.036%
2026-06-03	15.7400	15.7400	13.6500	14.3800	-6.623%	247	2,077	-94.298%
2026-06-02	14.2600	15.4000	14.0400	15.4000	+12.491%	37	2,018	-94.675%
2026-06-01	12.7500	14.5000	12.0000	13.6900	+15.527%	400	2,004	-94.010%
2026-05-29	13.0200	13.4900	11.8500	11.8500	-2.147%	133	1,928	-93.080%
2026-05-28	10.1500	12.1800	9.7100	12.1100	+14.245%	253	1,937	-93.229%
2026-05-27	10.5600	11.0700	9.8700	10.6000	-2.124%	379	1,854	-92.264%
2026-05-26	9.2100	11.0700	8.7700	10.8300	+31.273%	138	1,632	-92.428%
2026-05-22	8.1900	8.2500	7.5400	8.2500	+20.791%	24	1,557	-90.061%
2026-05-21	6.4100	7.1400	6.0100	6.8300	+0.147%	197	1,538	-87.994%
2026-05-20	5.6900	7.3200	5.6900	6.8200	+21.569%	244	1,538	-87.977%
2026-05-19	4.6000	5.6100	4.6000	5.6100	+7.266%	4	1,340	-85.383%
2026-05-18	7.0000	7.0000	5.2300	5.2300	-36.064%	66	1,340	-84.321%
2026-05-15	7.4900	8.6000	7.4900	8.1800	-23.694%	186	1,340	-89.976%
2026-05-14	10.6200	11.5300	10.0600	10.7200	+18.453%	580	1,207	-92.351%
2026-05-13	7.7100	9.2700	7.7100	9.0500	+58.494%	598	603	-90.939%
2026-05-12	7.0800	7.0800	5.6400	5.7100	-30.788%	60	603	-85.639%
2026-05-11	7.5700	8.5600	7.5000	8.2500	+6.178%	144	603	-90.061%
2026-05-08	5.8000	7.8400	5.8000	7.7700	+77.803%	87	553	-89.447%
2026-05-07	5.0000	5.4600	4.3700	4.3700	-4.585%	39	529	-81.236%
2026-05-06	3.9400	4.5800	3.9400	4.5800	+115.023%	5	547	-82.096%
2026-05-04	2.1300	2.1300	2.1300	2.1300	-10.127%	1	548	-61.502%
2026-05-01	1.9700	2.3700	1.9700	2.3700	+32.402%	58	492	-65.401%
2026-04-30	1.5600	1.7900	1.5600	1.7900	+10.494%	117	492	-54.190%
2026-04-29	1.6300	1.6300	1.5900	1.6200	+10.204%	94	413	-49.383%
2026-04-28	1.4200	1.4700	1.4200	1.4700	+9.701%	2	346	-44.218%
2026-04-23	1.3400	1.3400	1.3400	1.3400	-3.597%	10	345	-38.806%
2026-04-22	1.3200	1.3900	1.3200	1.3900	+14.876%	3	345	-41.007%
2026-04-17	1.2100	1.2100	1.2100	1.2100	+19.802%	1	345	-32.231%
2026-04-16	1.0500	1.1000	1.0100	1.0100	+215.625%	127	346	-18.812%
2026-03-19	0.3200	0.3200	0.3200	0.3200	-15.789%	1	219	+156.250%
2026-03-18	0.3800	0.3800	0.3800	0.3800	+5.556%	1	220	+115.789%
2026-03-17	0.3800	0.3800	0.3600	0.3600	-10.000%	198	219	+127.778%
2026-03-09	0.4000	0.4000	0.4000	0.4000	-16.667%	1	23	+105.000%
2026-03-06	0.4800	0.4800	0.4800	0.4800	-12.727%	1	24	+70.833%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-26.667%	2	24	+49.091%
2026-02-18	0.7500	0.7500	0.7500	0.7500	-9.639%	3	22	+9.333%
2026-02-13	0.8200	0.8300	0.8200	0.8300	-18.627%	2	23	-1.205%
2026-02-10	1.0100	1.0200	1.0100	1.0200	+4.082%	2	23	-19.608%
2026-02-05	0.9800	0.9800	0.9800	0.9800	-34.228%	1	24	-16.327%
2026-02-02	1.4900	1.4900	1.4900	1.4900	+2.759%	1	25	-44.966%
2026-01-30	1.4500	1.4500	1.4500	1.4500	-41.532%	1	24	-43.448%
2025-12-12	2.4800	2.4800	2.4800	2.4800	-25.970%	2	23	-66.935%
2025-12-10	3.3900	3.3900	3.3500	3.3500	+3.077%	7	24	-75.522%
2025-12-01	3.1500	3.2500	3.1500	3.2500	+14.841%	2	20	-74.769%
2025-11-25	2.8300	2.8300	2.8300	2.8300	-2.414%	1	20	-71.025%
2025-11-24	2.9000	2.9000	2.9000	2.9000	+7.407%	1	19	-71.724%
2025-11-20	2.7000	2.7000	2.7000	2.7000	-21.283%	1	18	-69.630%
2025-11-19	3.4300	3.4300	3.4300	3.4300	-18.720%	1	18	-76.093%
2025-11-14	4.2200	4.2200	4.2200	4.2200	-20.826%	1	19	-80.569%
2025-11-10	5.3300	5.3300	5.3300	5.3300	-1.842%	1	18	-84.615%
2025-11-05	5.4300	5.4300	5.4300	5.4300	-20.381%	1	17	-84.899%
2025-11-03	6.8200	6.8200	6.8200	6.8200	+35.050%	1	15	-87.977%
2025-10-27	4.2800	5.0500	4.2800	5.0500	+49.852%	18	19	-83.762%
2025-10-16	3.2000	3.3700	3.2000	3.3700	+8.360%	2	19	-75.668%
2025-10-13	3.1200	3.1200	3.1100	3.1100	+3.667%	2	19	-73.633%
2025-10-02	2.9400	3.0000	2.9100	3.0000	+47.059%	17	18	-72.667%
2025-09-16	2.0400	2.0400	2.0400	2.0400	+27.500%	1	3	-59.804%
2025-09-11	1.6000	1.6000	1.6000	1.6000	+53.846%	1	2	-48.750%
2025-09-02	1.0400	1.0400	1.0400	1.0400	-42.222%	1	2	-21.154%
2025-07-10	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-54.444%