Dark

QQQ20260918C825
QQQ Sep 18 2026 825.00 Call (QQQ260918C00825000)
option OPRA

EOD

Aug 6, 2026

0.4900-37.975%(-0.3000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5900	0.6900	0.4900	0.4900	-37.975%	18	1,988	0.000%
2026-08-05	2.0700	2.1600	0.7900	0.7900	-56.111%	158	1,994	-37.975%
2026-08-04	0.3900	1.8000	0.3900	1.8000	+566.667%	327	2,016	-72.778%
2026-08-03	0.2700	0.2700	0.2700	0.2700	+17.391%	5	2,088	+81.481%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-4.167%	6	2,083	+113.043%
2026-07-30	0.1700	0.2400	0.1700	0.2400	+14.286%	4	2,078	+104.167%
2026-07-29	0.2100	0.2200	0.1900	0.2100	0.000%	8	2,081	+133.333%
2026-07-28	0.2100	0.2100	0.2100	0.2100	-8.696%	38	2,095	+133.333%
2026-07-27	0.2400	0.2400	0.2100	0.2300	-20.690%	11	2,095	+113.043%
2026-07-24	0.3000	0.3700	0.2900	0.2900	-14.706%	31	2,091	+68.966%
2026-07-23	0.3900	0.4300	0.3400	0.3400	-46.032%	39	2,090	+44.118%
2026-07-22	0.6500	0.6500	0.6300	0.6300	-16.000%	11	2,071	-22.222%
2026-07-21	0.6800	0.7900	0.6800	0.7500	+22.951%	176	2,072	-34.667%
2026-07-17	0.6600	0.7000	0.5500	0.6100	-29.885%	29	2,002	-19.672%
2026-07-16	1.2000	1.2000	0.8700	0.8700	-33.588%	36	2,019	-43.678%
2026-07-15	1.6700	1.6700	1.2300	1.3100	-22.485%	50	2,010	-62.595%
2026-07-14	1.6500	1.7400	1.6500	1.6900	+20.714%	211	1,990	-71.006%
2026-07-13	1.6700	1.7500	1.4000	1.4000	-43.089%	32	1,791	-65.000%
2026-07-10	2.4300	2.6400	2.3600	2.4600	-8.209%	66	1,809	-80.081%
2026-07-09	2.3000	2.9100	2.1400	2.6800	+63.415%	30	1,824	-81.716%
2026-07-08	1.6100	1.8300	1.6100	1.6400	-14.136%	131	1,819	-70.122%
2026-07-07	2.5600	2.5600	1.9100	1.9100	-40.498%	203	1,718	-74.346%
2026-07-06	3.1900	3.4600	3.1300	3.2100	+12.238%	57	1,671	-84.735%
2026-07-02	3.9500	4.4000	2.7500	2.8600	-35.294%	179	1,656	-82.867%
2026-07-01	4.5800	4.7300	4.3700	4.4200	-28.595%	173	1,656	-88.914%
2026-06-30	5.1100	6.1900	5.0400	6.1900	+33.118%	155	1,642	-92.084%
2026-06-29	3.9900	4.6600	3.3500	4.6500	+29.167%	154	1,608	-89.462%
2026-06-26	3.7500	4.5200	3.6000	3.6000	-23.890%	151	1,594	-86.389%
2026-06-25	5.5400	5.5400	4.2300	4.7300	-5.964%	224	1,581	-89.641%
2026-06-24	5.1100	5.2200	3.8200	5.0300	-2.708%	228	1,475	-90.258%
2026-06-23	4.9100	5.7800	4.9100	5.1700	-35.213%	126	1,440	-90.522%
2026-06-22	9.3400	9.7600	7.7300	7.9800	-12.308%	146	1,413	-93.860%
2026-06-18	8.8000	9.2300	8.7800	9.1000	+39.144%	152	1,375	-94.615%
2026-06-17	7.6800	7.9900	6.5300	6.5400	-9.793%	201	1,375	-92.508%
2026-06-16	9.9900	9.9900	7.2500	7.2500	-28.075%	236	1,375	-93.241%
2026-06-15	8.9000	10.5000	8.8600	10.0800	+52.036%	331	1,165	-95.139%
2026-06-12	6.4200	7.5700	6.0000	6.6300	-2.500%	476	1,165	-92.609%
2026-06-11	3.9300	6.8000	3.9300	6.8000	+84.282%	22	1,165	-92.794%
2026-06-10	4.2400	5.0700	3.6900	3.6900	-22.152%	34	1,165	-86.721%
2026-06-09	5.5000	6.0600	3.0800	4.7400	-10.566%	245	1,168	-89.662%
2026-06-08	5.0400	5.3000	4.8100	5.3000	+25.296%	5	1,172	-90.755%
2026-06-05	7.2900	7.2900	4.2300	4.2300	-57.012%	76	1,173	-88.416%
2026-06-04	8.4400	9.9200	8.1800	9.8400	-8.380%	259	1,141	-95.020%
2026-06-03	11.9600	11.9600	10.1900	10.7400	-4.956%	211	1,116	-95.438%
2026-06-02	10.0000	11.3000	10.0000	11.3000	+9.073%	64	977	-95.664%
2026-06-01	8.9200	10.7200	8.5900	10.3600	+12.609%	438	942	-95.270%
2026-05-29	9.8400	9.8400	9.1000	9.2000	+13.721%	6	611	-94.674%
2026-05-28	8.0900	8.0900	8.0900	8.0900	+2.795%	4	607	-93.943%
2026-05-27	8.2700	8.2700	7.5200	7.8700	+5.214%	12	607	-93.774%
2026-05-26	6.6500	7.9000	6.6500	7.4800	+36.248%	80	604	-93.449%
2026-05-22	6.0100	6.0200	5.4200	5.4900	+11.134%	129	650	-91.075%
2026-05-21	4.2400	4.9500	4.2400	4.9400	-1.002%	8	705	-90.081%
2026-05-20	4.8200	4.9900	4.8200	4.9900	+38.997%	3	705	-90.180%
2026-05-19	3.2900	3.6200	3.2900	3.5900	+4.058%	38	685	-86.351%
2026-05-18	4.9300	4.9300	3.4500	3.4500	-46.009%	103	685	-85.797%
2026-05-15	6.3500	6.3900	6.0800	6.3900	-20.225%	19	685	-92.332%
2026-05-14	7.4400	8.8300	7.4400	8.0100	+15.584%	267	623	-93.883%
2026-05-13	5.7800	6.9300	5.6600	6.9300	+51.641%	73	459	-92.929%
2026-05-12	4.5000	4.5700	3.6600	4.5700	-23.322%	135	459	-89.278%
2026-05-11	6.0000	6.1100	5.8600	5.9600	+24.167%	52	459	-91.779%
2026-05-08	4.6700	4.8800	4.6100	4.8000	+44.144%	70	456	-89.792%
2026-05-06	3.0000	3.3300	3.0000	3.3300	+64.851%	11	449	-85.285%
2026-05-05	2.0200	2.0200	2.0200	2.0200	+22.424%	65	458	-75.743%
2026-05-04	1.6500	1.6500	1.6500	1.6500	+46.018%	60	393	-70.303%
2026-04-29	1.1200	1.1300	1.1000	1.1300	+9.709%	3	335	-56.637%
2026-04-28	1.1700	1.1700	1.0300	1.0300	-23.704%	2	333	-52.427%
2026-04-27	1.3500	1.3500	1.3500	1.3500	+13.445%	1	334	-63.704%
2026-04-24	1.1900	1.1900	1.1900	1.1900	+19.000%	1	333	-58.824%
2026-04-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	334	-51.000%
2026-04-17	1.0200	1.0200	1.0000	1.0000	+19.048%	4	334	-51.000%
2026-04-16	0.8400	0.8400	0.8400	0.8400	+211.111%	1	336	-41.667%
2026-03-17	0.2900	0.2900	0.2700	0.2700	-49.057%	211	336	+81.481%
2026-02-24	0.5300	0.5300	0.5300	0.5300	-5.357%	1	139	-7.547%
2026-02-20	0.5600	0.5600	0.5600	0.5600	-15.152%	11	139	-12.500%
2026-02-05	0.6600	0.6600	0.6600	0.6600	-50.000%	2	129	-25.758%
2026-01-27	1.3200	1.3200	1.3200	1.3200	+11.864%	1	130	-62.879%
2026-01-26	1.1800	1.1800	1.1800	1.1800	+22.917%	1	130	-58.475%
2026-01-20	0.9600	0.9600	0.9600	0.9600	-30.935%	1	130	-48.958%
2026-01-13	1.3900	1.3900	1.3900	1.3900	-2.797%	1	130	-64.748%
2026-01-12	1.4300	1.4300	1.4300	1.4300	-5.298%	2	130	-65.734%
2026-01-09	1.4000	1.5800	1.3500	1.5100	+9.420%	1,288	132	-67.550%
2026-01-08	1.4700	1.4800	1.3300	1.3800	-12.102%	1,451	161	-64.493%
2026-01-07	1.5300	1.7100	1.5100	1.5700	+18.939%	752	158	-68.790%
2026-01-05	1.3200	1.3200	1.3200	1.3200	-18.012%	1	119	-62.879%
2025-12-26	1.6100	1.6100	1.6100	1.6100	+13.380%	1	119	-69.565%
2025-12-16	1.4200	1.4200	1.4200	1.4200	-45.385%	20	119	-65.493%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-50.851%	1	139	-81.154%
2025-11-03	5.2900	5.2900	5.2900	5.2900	+4.134%	1	140	-90.737%
2025-10-31	5.0800	5.0800	5.0800	5.0800	+8.547%	1	140	-90.354%
2025-10-30	4.6800	4.6800	4.6800	4.6800	-17.168%	103	140	-89.530%
2025-10-29	5.6600	5.6600	5.6500	5.6500	+101.786%	2	37	-91.327%
2025-10-24	2.8000	2.8000	2.8000	2.8000	+8.949%	1	37	-82.500%
2025-10-13	2.5700	2.5700	2.5700	2.5700	-14.047%	2	37	-80.934%
2025-10-09	2.9800	3.0100	2.9800	2.9900	+33.482%	3	39	-83.612%
2025-10-02	2.3400	2.3400	2.2400	2.2400	-3.448%	2	37	-78.125%
2025-09-22	2.1500	2.3200	2.1000	2.3200	+12.621%	52	35	-78.879%
2025-09-19	1.9800	2.0600	1.9800	2.0600	0.000%	51	51	-76.214%