Dark

QQQ20260918C820
QQQ Sep 18 2026 820.00 Call (QQQ260918C00820000)
option OPRA

EOD

Aug 6, 2026

0.5600-27.273%(-0.2100)467

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6300	0.8500	0.5600	0.5600	-27.273%	467	16,476	0.000%
2026-08-05	2.2500	2.4300	0.7700	0.7700	-60.513%	784	16,510	-27.273%
2026-08-04	0.6200	2.0500	0.6100	1.9500	+441.667%	2,191	17,758	-71.282%
2026-08-03	0.2300	0.3600	0.2300	0.3600	+33.333%	361	16,081	+55.556%
2026-07-31	0.3800	0.3800	0.2700	0.2700	-18.182%	361	16,081	+107.407%
2026-07-30	0.2500	0.3300	0.2500	0.3300	+32.000%	28	16,075	+69.697%
2026-07-29	0.2300	0.2500	0.2000	0.2500	+8.696%	111	16,077	+124.000%
2026-07-28	0.2600	0.2700	0.2300	0.2300	-28.125%	123	16,077	+143.478%
2026-07-27	0.2600	0.3200	0.2600	0.3200	0.000%	34	16,026	+75.000%
2026-07-24	0.3800	0.4100	0.3200	0.3200	-25.581%	28	16,009	+75.000%
2026-07-23	0.5100	0.5100	0.4300	0.4300	-35.821%	263	15,987	+30.233%
2026-07-22	0.7700	0.8600	0.6700	0.6700	-25.556%	177	15,741	-16.418%
2026-07-21	0.8200	0.9000	0.8000	0.9000	+40.625%	55	15,801	-37.778%
2026-07-20	0.7100	0.8900	0.6400	0.6400	-5.882%	120	15,809	-12.500%
2026-07-17	0.7200	0.8700	0.6500	0.6800	-33.333%	73	15,816	-17.647%
2026-07-16	1.3800	1.3800	1.0000	1.0200	-33.766%	3,045	15,816	-45.098%
2026-07-15	2.2700	2.2700	1.4600	1.5400	-22.613%	86	17,065	-63.636%
2026-07-14	2.0000	2.2000	1.8100	1.9900	+23.602%	119	17,173	-71.859%
2026-07-13	2.1300	2.1300	1.6000	1.6100	-44.097%	252	17,176	-65.217%
2026-07-10	3.0400	3.0800	2.7600	2.8800	-7.097%	121	17,004	-80.556%
2026-07-09	2.6600	3.3800	2.5100	3.1000	+37.778%	211	17,075	-81.935%
2026-07-08	2.1100	2.2500	1.8000	2.2500	-0.442%	1,851	17,099	-75.111%
2026-07-07	2.7600	2.7600	2.1700	2.2600	-39.410%	603	17,405	-75.221%
2026-07-06	3.7600	4.0900	3.5400	3.7300	+17.296%	287	17,009	-84.987%
2026-07-02	4.7100	4.9200	3.1400	3.1800	-33.888%	75	17,096	-82.390%
2026-07-01	5.1900	5.5200	4.8100	4.8100	-29.883%	150	17,096	-88.358%
2026-06-30	5.6600	7.0000	5.6600	6.8600	+33.204%	308	17,099	-91.837%
2026-06-29	4.3800	5.1500	4.3600	5.1500	+35.884%	54	17,023	-89.126%
2026-06-26	4.6900	5.0700	3.7900	3.7900	-34.880%	106	17,023	-85.224%
2026-06-25	6.5400	6.5400	5.0000	5.8200	+0.172%	535	17,096	-90.378%
2026-06-24	5.5000	5.8100	4.4200	5.8100	-2.680%	695	16,851	-90.361%
2026-06-23	5.4900	6.5900	5.4900	5.9700	-31.300%	1,210	17,428	-90.620%
2026-06-22	10.0500	10.9000	8.6900	8.6900	-15.220%	158	16,445	-93.556%
2026-06-18	9.4100	10.2700	8.4900	10.2500	+46.011%	569	16,769	-94.537%
2026-06-17	8.5100	9.0500	6.9000	7.0200	-16.726%	437	16,769	-92.023%
2026-06-16	10.5400	11.0800	8.4300	8.4300	-22.731%	129	16,769	-93.357%
2026-06-15	9.9700	11.5500	9.9700	10.9100	+49.657%	85	16,888	-94.867%
2026-06-12	7.1400	8.4300	6.7600	7.2900	-2.929%	355	16,888	-92.318%
2026-06-11	4.4500	7.5100	4.4000	7.5100	+81.401%	323	16,888	-92.543%
2026-06-10	4.7400	5.8600	4.1300	4.1400	-19.612%	244	16,878	-86.473%
2026-06-09	6.2000	7.1700	3.4900	5.1500	-6.364%	438	16,880	-89.126%
2026-06-08	5.3900	6.4200	5.3200	5.5000	+28.205%	72	16,801	-89.818%
2026-06-05	7.8600	7.8600	4.2900	4.2900	-58.430%	6,497	16,802	-86.946%
2026-06-04	9.5000	11.3800	8.7900	10.3200	-12.245%	1,390	18,770	-94.574%
2026-06-03	13.0900	13.0900	11.2600	11.7600	-7.837%	473	18,919	-95.238%
2026-06-02	10.7900	12.7600	10.7900	12.7600	+10.668%	1,108	20,078	-95.611%
2026-06-01	10.1300	12.0100	9.8900	11.5300	+14.385%	330	20,257	-95.143%
2026-05-29	10.7100	11.6700	9.7000	10.0800	-0.885%	7,036	25,142	-94.444%
2026-05-28	8.1200	10.1700	8.1000	10.1700	+18.393%	219	20,828	-94.494%
2026-05-27	8.6900	8.7600	8.1200	8.5900	-4.873%	217	20,902	-93.481%
2026-05-26	7.3300	9.4000	7.2400	9.0300	+34.575%	56	21,018	-93.798%
2026-05-22	6.0800	6.8800	6.0800	6.7100	+22.222%	6,035	21,045	-91.654%
2026-05-21	5.1900	5.7800	4.7900	5.4900	-2.832%	563	21,261	-89.800%
2026-05-20	4.5000	5.7000	4.5000	5.6500	+52.703%	1,525	21,261	-90.088%
2026-05-19	4.0500	4.0500	3.3800	3.7000	-9.756%	14	22,606	-84.865%
2026-05-18	5.4800	5.6800	3.9700	4.1000	-28.571%	197	22,606	-86.341%
2026-05-15	6.8500	7.1000	5.7400	5.7400	-35.578%	929	22,606	-90.244%
2026-05-14	8.4900	9.6500	8.0300	8.9100	+14.672%	759	23,086	-93.715%
2026-05-13	6.3100	7.7700	6.2600	7.7700	+45.779%	2,756	23,113	-92.793%
2026-05-12	5.7300	5.7300	4.3000	5.3300	-17.874%	324	23,113	-89.493%
2026-05-11	6.1500	7.1100	6.1500	6.4900	+4.173%	240	23,113	-91.371%
2026-05-08	4.2400	6.4400	4.2400	6.2300	+80.058%	400	23,226	-91.011%
2026-05-07	4.0300	4.0300	3.3000	3.4600	-9.186%	280	23,132	-83.815%
2026-05-06	2.7100	3.8100	2.7100	3.8100	+68.584%	2,083	22,989	-85.302%
2026-05-05	1.8800	2.2900	1.8800	2.2600	+44.872%	26	24,497	-75.221%
2026-05-04	1.8900	1.8900	1.5600	1.5600	-17.021%	4,053	24,515	-64.103%
2026-05-01	1.6100	1.8900	1.6100	1.8800	+27.891%	406	27,078	-70.213%
2026-04-30	1.2800	1.4700	1.2600	1.4700	+21.488%	391	27,078	-61.905%
2026-04-29	1.2400	1.2400	1.1900	1.2100	-0.820%	172	27,028	-53.719%
2026-04-28	1.2800	1.2800	1.2200	1.2200	-19.737%	8,001	27,128	-54.098%
2026-04-27	1.4900	1.5200	1.4900	1.5200	-1.935%	11	19,127	-63.158%
2026-04-24	1.4700	1.5600	1.4700	1.5500	+38.393%	11	19,136	-63.871%
2026-04-23	1.1200	1.1200	1.1200	1.1200	+2.752%	3	19,136	-50.000%
2026-04-22	0.9500	1.0900	0.9500	1.0900	+11.224%	2	19,138	-48.624%
2026-04-21	1.1300	1.1400	0.9800	0.9800	-4.854%	5	19,133	-42.857%
2026-04-20	1.1000	1.1000	1.0300	1.0300	-11.207%	6	19,133	-45.631%
2026-04-17	0.9400	1.1600	0.9400	1.1600	+28.889%	126	19,135	-51.724%
2026-04-16	0.8300	0.9000	0.8300	0.9000	+95.652%	2	19,259	-37.778%
2026-04-15	0.4600	0.4600	0.4600	0.4600	+9.524%	20	19,257	+21.739%
2026-04-14	0.4200	0.4200	0.4200	0.4200	+75.000%	53	19,237	+33.333%
2026-04-08	0.2100	0.2400	0.1900	0.2400	+20.000%	535	19,184	+133.333%
2026-04-07	0.1700	0.2100	0.1700	0.2000	+11.111%	2,400	18,709	+180.000%
2026-04-06	0.1800	0.1900	0.1700	0.1800	-10.000%	317	16,309	+211.111%
2026-04-02	0.1600	0.2000	0.1600	0.2000	+17.647%	13	15,979	+180.000%
2026-04-01	0.1800	0.1900	0.1700	0.1700	-10.526%	2,812	15,979	+229.412%
2026-03-31	0.1500	0.1900	0.1500	0.1900	+26.667%	2,733	13,255	+194.737%
2026-03-30	0.1700	0.1700	0.1500	0.1500	+7.143%	667	10,522	+273.333%
2026-03-27	0.1400	0.1400	0.1400	0.1400	+7.692%	1	9,855	+300.000%
2026-03-26	0.1300	0.1300	0.1300	0.1300	-38.095%	201	9,854	+330.769%
2026-03-25	0.2300	0.2300	0.2100	0.2100	-34.375%	31	10,054	+166.667%
2026-03-19	0.2800	0.3200	0.2800	0.3200	+10.345%	1,888	10,083	+75.000%
2026-03-17	0.3100	0.3100	0.2900	0.2900	-35.556%	183	8,263	+93.103%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-25.000%	1	8,218	+24.444%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+13.208%	100	8,217	-6.667%
2026-02-27	0.5300	0.5300	0.5300	0.5300	-23.188%	7,500	8,171	+5.660%
2026-02-25	0.6900	0.6900	0.6900	0.6900	+13.115%	1	8,196	-18.841%
2026-02-24	0.6100	0.6100	0.6100	0.6100	-18.667%	7,500	8,196	-8.197%
2026-02-10	0.8600	0.8600	0.7500	0.7500	+1.351%	54	696	-25.333%
2026-02-06	0.8200	0.8200	0.7400	0.7400	+2.778%	40	669	-24.324%
2026-02-05	0.7200	0.7200	0.7200	0.7200	-14.286%	40	709	-22.222%
2026-02-04	0.9100	0.9100	0.8400	0.8400	-32.800%	30	669	-33.333%
2026-02-02	1.1800	1.2500	1.1800	1.2500	+2.459%	5	639	-55.200%
2026-01-30	1.2200	1.2200	1.2200	1.2200	+17.308%	2	637	-54.098%
2026-01-20	1.0400	1.0400	1.0400	1.0400	-35.000%	134	637	-46.154%
2026-01-12	1.5800	1.6000	1.5800	1.6000	-3.030%	2	503	-65.000%
2026-01-09	1.5200	1.7300	1.4800	1.6500	+9.272%	1,212	504	-66.061%
2026-01-08	1.6400	1.6400	1.4500	1.5100	-11.696%	1,327	522	-62.914%
2026-01-07	1.6500	1.8700	1.6200	1.7100	+3.636%	1,009	525	-67.251%
2026-01-06	1.5000	1.6800	1.4500	1.6500	+12.245%	1,685	475	-66.061%
2026-01-05	1.4300	2.0100	1.3200	1.4700	+15.748%	742	443	-61.905%
2026-01-02	1.4900	1.5300	1.2000	1.2700	-22.561%	787	423	-55.906%
2025-12-23	1.6400	1.6400	1.6400	1.6400	+3.145%	250	372	-65.854%
2025-12-19	1.4900	1.6500	1.4700	1.5900	+13.571%	74	128	-64.780%
2025-12-18	1.4600	1.4900	1.3800	1.4000	-52.862%	106	119	-60.000%
2025-12-09	2.9700	2.9700	2.9700	2.9700	-46.869%	1	103	-81.145%
2025-11-03	5.5900	5.5900	5.5900	5.5900	-6.988%	95	8	-89.982%
2025-10-29	6.0700	6.0700	5.9600	6.0100	+6.940%	6	8	-90.682%
2025-10-28	4.7800	5.6200	4.7800	5.6200	+87.333%	10	8	-90.036%
2025-10-24	3.0000	3.0000	3.0000	3.0000	+5.634%	1	5	-81.333%
2025-10-13	2.8400	2.8400	2.8400	2.8400	-10.972%	1	4	-80.282%
2025-10-09	3.1900	3.1900	3.1900	3.1900	+9.622%	2	4	-82.445%
2025-10-06	2.6800	2.9100	2.6800	2.9100	+13.230%	2	2	-80.756%
2025-10-02	2.5700	2.5700	2.5700	2.5700	+25.366%	1	2	-78.210%
2025-09-26	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-72.683%