Dark

QQQ20260918C815
QQQ Sep 18 2026 815.00 Call (QQQ260918C00815000)
option OPRA

EOD

Aug 6, 2026

0.6600-34.653%(-0.3500)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8300	0.9900	0.6600	0.6600	-34.653%	209	3,153	0.000%
2026-08-05	2.4500	2.7500	1.0100	1.0100	-54.091%	1,026	3,129	-34.653%
2026-08-04	1.0000	2.3100	1.0000	2.2000	+566.667%	469	3,111	-70.000%
2026-08-03	0.3000	0.3300	0.3000	0.3300	+6.452%	3	3,008	+100.000%
2026-07-31	0.4000	0.4000	0.2800	0.3100	-3.125%	3	3,011	+112.903%
2026-07-30	0.2200	0.3200	0.2200	0.3200	+60.000%	29	3,013	+106.250%
2026-07-29	0.2700	0.2700	0.2000	0.2000	-23.077%	31	3,038	+230.000%
2026-07-28	0.2800	0.2800	0.2400	0.2600	-13.333%	92	3,038	+153.846%
2026-07-27	0.4000	0.4000	0.3000	0.3000	-18.919%	25	2,973	+120.000%
2026-07-24	0.4400	0.4400	0.3700	0.3700	-22.917%	30	2,959	+78.378%
2026-07-23	0.5600	0.6000	0.4800	0.4800	-43.529%	62	2,952	+37.500%
2026-07-22	1.0000	1.0300	0.8500	0.8500	-18.269%	164	2,936	-22.353%
2026-07-21	0.9800	1.1300	0.9200	1.0400	+28.395%	34	2,933	-36.538%
2026-07-20	0.9600	1.0700	0.8100	0.8100	+2.532%	14	2,945	-18.519%
2026-07-17	0.8000	1.0300	0.7900	0.7900	-34.167%	72	2,951	-16.456%
2026-07-16	1.5000	1.5200	1.2000	1.2000	-34.783%	32	2,938	-45.000%
2026-07-15	2.1000	2.1000	1.7000	1.8400	-20.690%	15	2,934	-64.130%
2026-07-14	2.3700	2.4800	2.1800	2.3200	+19.588%	38	2,933	-71.552%
2026-07-13	2.3700	2.3900	1.8500	1.9400	-43.275%	29	2,943	-65.979%
2026-07-10	3.5600	3.6100	3.2900	3.4200	-2.841%	62	2,932	-80.702%
2026-07-09	3.0000	3.9000	3.0000	3.5200	+38.039%	163	2,932	-81.250%
2026-07-08	2.3800	2.5500	2.1100	2.5500	+3.239%	83	2,987	-74.118%
2026-07-07	3.2000	3.2000	2.4700	2.4700	-39.163%	60	2,995	-73.279%
2026-07-06	4.2300	4.6900	4.0600	4.0600	+11.846%	231	3,004	-83.744%
2026-07-02	5.3800	5.9000	3.5000	3.6300	-32.150%	56	3,057	-81.818%
2026-07-01	6.1600	6.2900	5.3500	5.3500	-32.364%	54	3,057	-87.664%
2026-06-30	6.6700	7.9100	6.6700	7.9100	+52.703%	141	3,050	-91.656%
2026-06-29	5.1000	5.1800	4.0400	5.1800	+20.465%	33	3,155	-87.259%
2026-06-26	5.0100	5.6500	4.3000	4.3000	-34.049%	53	3,168	-84.651%
2026-06-25	5.0900	6.5200	5.0900	6.5200	+0.462%	45	3,199	-89.877%
2026-06-24	6.0900	6.5000	4.8100	6.4900	-2.990%	15	3,213	-89.831%
2026-06-23	6.5400	7.2700	6.4600	6.6900	-31.943%	70	3,210	-90.135%
2026-06-22	11.9200	12.0200	9.8300	9.8300	-11.041%	84	3,245	-93.286%
2026-06-18	10.2000	11.3600	10.2000	11.0500	+42.765%	131	3,385	-94.027%
2026-06-17	9.4400	10.0100	7.7400	7.7400	-13.034%	161	3,385	-91.473%
2026-06-16	11.5300	12.0400	8.9000	8.9000	-26.080%	35	3,385	-92.584%
2026-06-15	10.9900	12.6200	10.8500	12.0400	+48.642%	26	3,442	-94.518%
2026-06-12	7.8400	8.5800	7.5500	8.1000	-2.410%	227	3,442	-91.852%
2026-06-11	5.6300	8.3000	5.6300	8.3000	+80.043%	79	3,442	-92.048%
2026-06-10	5.2100	5.7700	4.5900	4.6100	-16.029%	104	3,460	-85.683%
2026-06-09	7.1100	7.4100	4.3300	5.4900	-16.944%	273	3,398	-87.978%
2026-06-08	6.5000	7.0800	6.2100	6.6100	+32.465%	52	3,440	-90.015%
2026-06-05	8.6900	8.6900	4.9900	4.9900	-56.457%	3,034	3,471	-86.774%
2026-06-04	10.5900	11.5200	9.6700	11.4600	-13.444%	126	3,465	-94.241%
2026-06-03	13.0300	13.2400	12.8300	13.2400	-1.926%	222	3,476	-95.015%
2026-06-02	12.6200	13.5700	12.6200	13.5000	+7.143%	35	3,404	-95.111%
2026-06-01	11.5200	12.6000	11.3000	12.6000	+16.022%	31	3,411	-94.762%
2026-05-29	11.6500	12.5400	10.6200	10.8600	-1.719%	22	3,389	-93.923%
2026-05-28	9.1800	11.0500	9.1800	11.0500	+17.428%	39	3,387	-94.027%
2026-05-27	10.6000	10.6000	9.1000	9.4100	-4.853%	47	3,391	-92.986%
2026-05-26	8.1700	10.0000	8.1700	9.8900	+45.015%	25	3,407	-93.327%
2026-05-22	7.0000	7.4400	6.8200	6.8200	+11.256%	143	3,402	-90.323%
2026-05-21	5.4900	6.3500	5.3600	6.1300	-0.325%	121	3,400	-89.233%
2026-05-20	6.2500	6.3900	5.9600	6.1500	+32.258%	16	3,400	-89.268%
2026-05-19	3.8600	4.6800	3.8600	4.6500	-7.921%	47	3,375	-85.806%
2026-05-18	6.0000	6.0000	4.4400	5.0500	-36.875%	38	3,375	-86.931%
2026-05-15	6.9100	8.0000	6.9100	8.0000	-18.284%	3,035	3,375	-91.750%
2026-05-14	8.8500	10.5300	8.8500	9.7900	+16.965%	147	349	-93.258%
2026-05-13	7.0700	8.3700	7.0700	8.3700	+39.037%	123	348	-92.115%
2026-05-12	5.2300	6.0200	5.0000	6.0200	-18.758%	77	348	-89.037%
2026-05-11	7.2000	7.4600	6.7300	7.4100	+21.675%	87	348	-91.093%
2026-05-08	5.9900	6.1300	5.8700	6.0900	+38.409%	47	358	-89.163%
2026-05-07	4.4700	4.9200	4.3900	4.4000	+18.598%	89	355	-85.000%
2026-05-06	3.7100	3.7100	3.7100	3.7100	+46.063%	2	341	-82.210%
2026-05-05	1.9500	2.5400	1.9500	2.5400	+44.318%	81	339	-74.016%
2026-05-01	1.7600	1.7600	1.7600	1.7600	+16.556%	2	286	-62.500%
2026-04-30	1.6000	1.6000	1.3900	1.5100	+7.092%	14	286	-56.291%
2026-04-29	1.3900	1.4100	1.3900	1.4100	+6.015%	3	296	-53.191%
2026-04-28	1.3300	1.3300	1.3300	1.3300	-19.880%	1	299	-50.376%
2026-04-27	1.6600	1.6600	1.6600	1.6600	-2.924%	2	299	-60.241%
2026-04-24	1.5100	1.7100	1.5100	1.7100	+55.455%	11	299	-61.404%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+7.843%	1	301	-40.000%
2026-04-21	1.2600	1.2600	1.0200	1.0200	-7.273%	7	308	-35.294%
2026-04-17	1.1000	1.1000	1.1000	1.1000	+18.280%	6	308	-40.000%
2026-04-16	0.9300	0.9300	0.9300	0.9300	+6.897%	1	314	-29.032%
2026-04-15	0.8700	0.8700	0.8700	0.8700	+443.750%	1	313	-24.138%
2026-04-07	0.1600	0.1600	0.1600	0.1600	-20.000%	12	314	+312.500%
2026-04-01	0.2000	0.2000	0.2000	0.2000	+5.263%	12	302	+230.000%
2026-03-31	0.1900	0.1900	0.1900	0.1900	+11.765%	2	300	+247.368%
2026-03-26	0.1700	0.1700	0.1700	0.1700	-48.485%	57	300	+288.235%
2026-03-17	0.3300	0.3300	0.3300	0.3300	-32.653%	50	243	+100.000%
2026-03-05	0.4900	0.4900	0.4900	0.4900	-16.949%	4	193	+34.694%
2026-02-27	0.5900	0.5900	0.5900	0.5900	-9.231%	1	189	+11.864%
2026-02-24	0.6500	0.6500	0.6500	0.6500	+3.175%	1	188	+1.538%
2026-02-20	0.6300	0.6300	0.6300	0.6300	-27.586%	2	187	+4.762%
2026-02-10	0.9300	0.9300	0.8700	0.8700	-7.447%	20	189	-24.138%
2026-02-09	0.9400	0.9400	0.9400	0.9400	-5.051%	2	179	-29.787%
2026-02-04	0.9900	0.9900	0.9900	0.9900	-13.913%	2	179	-33.333%
2026-01-20	1.1500	1.1500	1.1500	1.1500	-34.286%	1	177	-42.609%
2026-01-09	1.7500	1.7500	1.7500	1.7500	-11.616%	1	176	-62.286%
2026-01-07	1.9500	1.9900	1.9400	1.9800	+43.478%	6	177	-66.667%
2026-01-02	1.4700	1.4700	1.3400	1.3800	-16.867%	19	178	-52.174%
2025-12-30	1.7300	1.7400	1.6600	1.6600	-1.190%	16	180	-60.241%
2025-12-29	1.7600	1.8400	1.6800	1.6800	-8.696%	27	174	-60.714%
2025-12-26	1.8600	1.9500	1.8400	1.8400	-0.541%	44	162	-64.130%
2025-12-24	1.8400	1.8500	1.7900	1.8500	+5.114%	19	143	-64.324%
2025-12-23	1.7900	1.8100	1.7500	1.7600	+2.924%	34	143	-62.500%
2025-12-22	1.8700	1.8700	1.7100	1.7100	-4.469%	66	129	-61.404%
2025-12-19	1.7000	1.7900	1.6400	1.7900	+17.763%	59	128	-63.128%
2025-12-18	1.4500	1.7000	1.4500	1.5200	-12.644%	833	125	-56.579%
2025-12-16	1.7400	1.7400	1.7400	1.7400	-19.444%	1	31	-62.069%
2025-12-12	2.1600	2.1600	2.1600	2.1600	-32.288%	1	30	-69.444%
2025-12-09	3.1900	3.1900	3.1900	3.1900	+13.121%	1	30	-79.310%
2025-12-01	2.7700	2.8600	2.7700	2.8200	-4.407%	9	30	-76.596%
2025-11-28	2.9500	2.9500	2.9500	2.9500	-2.640%	1	23	-77.627%
2025-11-26	2.9300	3.0300	2.9300	3.0300	+6.690%	2	23	-78.218%
2025-11-19	2.8400	2.8400	2.8400	2.8400	-27.179%	1	23	-76.761%
2025-11-14	3.9000	3.9000	3.9000	3.9000	-20.082%	1	23	-83.077%
2025-11-12	4.8800	4.8800	4.8800	4.8800	-1.414%	1	22	-86.475%
2025-11-10	4.3800	4.9500	4.3800	4.9500	+76.157%	2	21	-86.667%
2025-10-14	2.8100	2.8100	2.8100	2.8100	-4.746%	3	19	-76.512%
2025-10-10	2.9500	2.9500	2.9500	2.9500	-6.940%	3	22	-77.627%
2025-10-06	2.9100	3.1700	2.9100	3.1700	+18.284%	27	19	-79.180%
2025-10-03	2.6800	2.6800	2.6800	2.6800	-4.286%	2	29	-75.373%
2025-10-02	2.8000	2.8000	2.8000	2.8000	+20.690%	1	30	-76.429%
2025-09-30	2.3200	2.3200	2.3200	2.3200	+4.505%	2	29	-71.552%
2025-09-26	2.2300	2.2300	2.2200	2.2200	-1.770%	28	29	-70.270%
2025-09-25	2.2600	2.2600	2.2600	2.2600	+11.330%	1	3	-70.796%
2025-09-18	2.0300	2.0300	2.0300	2.0300	+20.118%	1	4	-67.488%
2025-09-15	1.6900	1.6900	1.6900	1.6900	+18.182%	1	3	-60.947%
2025-09-11	1.4300	1.4300	1.4300	1.4300	-7.143%	1	4	-53.846%
2025-08-11	1.5400	1.5400	1.5400	1.5400	+11.594%	1	3	-57.143%
2025-08-07	1.3800	1.3800	1.3800	1.3800	+10.400%	1	2	-52.174%
2025-08-05	1.2500	1.2500	1.2500	1.2500	-23.780%	1	2	-47.200%
2025-07-10	1.5700	1.6400	1.5700	1.6400	0.000%	2	1	-59.756%