Dark

QQQ20260918C830
QQQ Sep 18 2026 830.00 Call (QQQ260918C00830000)
option OPRA

EOD

Aug 6, 2026

0.4200-33.333%(-0.2100)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5400	0.6400	0.4100	0.4200	-33.333%	158	10,275	0.000%
2026-08-05	1.7200	1.9000	0.6300	0.6300	-59.355%	200	10,214	-33.333%
2026-08-04	0.4500	1.5500	0.4500	1.5500	+474.074%	872	10,206	-72.903%
2026-08-03	0.1900	0.2700	0.1900	0.2700	+35.000%	25	9,660	+55.556%
2026-07-30	0.1800	0.2000	0.1800	0.2000	+25.000%	23	9,669	+110.000%
2026-07-29	0.2000	0.2000	0.1600	0.1600	-11.111%	6	9,670	+162.500%
2026-07-28	0.2000	0.2000	0.1800	0.1800	-14.286%	11	9,675	+133.333%
2026-07-27	0.2000	0.2100	0.2000	0.2100	-19.231%	18	9,681	+100.000%
2026-07-24	0.2500	0.2800	0.2500	0.2600	-21.212%	19	9,691	+61.538%
2026-07-23	0.3600	0.3800	0.3200	0.3300	-38.889%	73	9,718	+27.273%
2026-07-22	0.6000	0.6000	0.5300	0.5400	-15.625%	8	9,718	-22.222%
2026-07-21	0.6000	0.6400	0.5900	0.6400	+25.490%	13	9,715	-34.375%
2026-07-20	0.5400	0.5400	0.5100	0.5100	+8.511%	4	9,724	-17.647%
2026-07-17	0.5000	0.6200	0.4700	0.4700	-35.616%	40	9,723	-10.638%
2026-07-16	0.9200	0.9200	0.7300	0.7300	-30.476%	3,095	9,867	-42.466%
2026-07-15	1.1600	1.2000	1.0400	1.0500	-26.573%	18	11,209	-60.000%
2026-07-14	1.3900	1.4500	1.3900	1.4300	+15.323%	10	11,199	-70.629%
2026-07-13	1.5300	1.5300	1.2400	1.2400	-40.952%	14	11,191	-66.129%
2026-07-10	2.1900	2.2500	2.0000	2.1000	-7.489%	40	11,189	-80.000%
2026-07-09	1.9000	2.3900	1.9000	2.2700	+43.671%	13	11,180	-81.498%
2026-07-08	1.5700	1.6100	1.3600	1.5800	-7.059%	3,052	11,186	-73.418%
2026-07-07	2.0400	2.0900	1.7000	1.7000	-37.956%	119	11,152	-75.294%
2026-07-06	2.9200	3.0400	2.6300	2.7400	+13.693%	56	11,142	-84.672%
2026-07-02	3.5400	3.6500	2.3800	2.4100	-40.050%	41	11,111	-82.573%
2026-07-01	4.1300	4.2000	3.9500	4.0200	-20.553%	121	11,111	-89.552%
2026-06-30	4.2000	5.4700	4.2000	5.0600	+24.938%	5,060	11,110	-91.700%
2026-06-29	3.5100	4.0500	2.6900	4.0500	+35.906%	106	12,184	-89.630%
2026-06-26	3.4600	3.8400	2.9800	2.9800	-26.055%	49	12,218	-85.906%
2026-06-25	5.0100	5.0100	3.8000	4.0300	-9.438%	613	12,171	-89.578%
2026-06-24	4.2800	4.5500	3.4000	4.4500	-5.117%	93	11,967	-90.562%
2026-06-23	4.7000	5.2400	4.4300	4.6900	-35.131%	1,121	12,091	-91.045%
2026-06-22	8.5000	8.8000	7.0000	7.2300	-12.786%	160	11,044	-94.191%
2026-06-18	6.9100	8.3800	6.8500	8.2900	+47.509%	116	11,080	-94.934%
2026-06-17	6.9100	7.3500	5.6200	5.6200	-19.137%	243	11,080	-92.527%
2026-06-16	8.9800	8.9800	6.9300	6.9500	-22.778%	208	11,080	-93.957%
2026-06-15	8.0000	9.5400	8.0000	9.0000	+45.396%	127	10,985	-95.333%
2026-06-12	5.5000	7.0300	5.5000	6.1900	+4.034%	252	10,985	-93.215%
2026-06-11	3.6900	6.2600	3.6500	5.9500	+58.667%	529	10,985	-92.941%
2026-06-10	3.8600	4.5500	3.6500	3.7500	-10.501%	160	10,993	-88.800%
2026-06-09	4.8000	5.4500	2.7900	4.1900	-4.556%	57	10,947	-89.976%
2026-06-08	4.5700	5.2900	4.3200	4.3900	+10.579%	31	10,928	-90.433%
2026-06-05	6.4900	6.4900	3.7500	3.9700	-57.220%	9,111	10,928	-89.421%
2026-06-04	8.0200	9.2800	7.0000	9.2800	-8.481%	262	12,122	-95.474%
2026-06-03	10.3800	10.4100	9.1200	10.1400	-1.649%	265	12,133	-95.858%
2026-06-02	8.5900	10.3100	8.5900	10.3100	+10.267%	6,305	12,075	-95.926%
2026-06-01	8.3000	9.9200	8.0800	9.3500	+13.059%	45	6,152	-95.508%
2026-05-29	8.9200	9.1800	7.9100	8.2700	+0.486%	43	6,156	-94.921%
2026-05-28	7.3100	8.2600	7.3100	8.2300	+16.079%	5,099	6,176	-94.897%
2026-05-27	7.2100	7.2100	6.6500	7.0900	-3.799%	99	1,345	-94.076%
2026-05-26	5.9700	7.3700	5.9700	7.3700	+49.797%	74	1,368	-94.301%
2026-05-22	5.5300	5.5300	4.9200	4.9200	+10.811%	24	1,346	-91.463%
2026-05-21	3.8700	4.6200	3.8300	4.4400	+0.680%	45	1,365	-90.541%
2026-05-20	3.9200	4.5000	3.7100	4.4100	+22.841%	101	1,365	-90.476%
2026-05-19	2.9400	3.5900	2.7400	3.5900	+9.119%	13	1,263	-88.301%
2026-05-18	4.8600	4.8600	3.2900	3.2900	-33.266%	396	1,263	-87.234%
2026-05-15	5.5800	5.9800	4.9300	4.9300	-33.378%	59	1,263	-91.481%
2026-05-14	6.4100	8.0700	6.4100	7.4000	+20.325%	490	1,303	-94.324%
2026-05-13	4.7300	6.1500	4.6900	6.1500	+69.890%	881	745	-93.171%
2026-05-12	4.6300	4.6300	3.6000	3.6200	-36.934%	95	745	-88.398%
2026-05-11	5.5000	5.7700	5.1400	5.7400	+9.962%	304	745	-92.683%
2026-05-08	3.7200	5.3000	3.7200	5.2200	+68.387%	12	520	-91.954%
2026-05-07	3.4800	3.6500	3.1000	3.1000	+12.727%	35	522	-86.452%
2026-05-06	2.4700	2.7500	2.4700	2.7500	+58.046%	180	520	-84.727%
2026-05-05	1.5300	1.7400	1.5300	1.7400	+14.474%	34	348	-75.862%
2026-05-01	1.4400	1.5500	1.4200	1.5200	+46.154%	162	263	-72.368%
2026-04-30	1.0400	1.0400	1.0400	1.0400	-3.704%	1	263	-59.615%
2026-04-29	1.0100	1.0800	0.9900	1.0800	+11.340%	4	262	-61.111%
2026-04-28	0.9700	0.9700	0.9700	0.9700	-5.825%	1	260	-56.701%
2026-04-24	1.0300	1.0300	1.0300	1.0300	+13.187%	1	260	-59.223%
2026-04-23	0.9100	0.9100	0.9100	0.9100	+160.000%	1	261	-53.846%
2026-04-14	0.2600	0.3500	0.2600	0.3500	+118.750%	50	260	+20.000%
2026-03-25	0.1600	0.1600	0.1600	0.1600	-36.000%	1	260	+162.500%
2026-03-18	0.2500	0.2500	0.2500	0.2500	+4.167%	1	261	+68.000%
2026-03-17	0.2400	0.2400	0.2400	0.2400	-57.895%	73	261	+75.000%
2026-02-25	0.5700	0.5700	0.5700	0.5700	+9.615%	11	192	-26.316%
2026-02-20	0.5200	0.5200	0.5200	0.5200	-28.767%	2	192	-19.231%
2026-02-10	0.7200	0.7300	0.7200	0.7300	-37.607%	2	191	-42.466%
2026-01-29	1.2000	1.2000	1.1700	1.1700	-2.500%	15	191	-64.103%
2026-01-27	1.2000	1.2000	1.2000	1.2000	+12.150%	5	191	-65.000%
2026-01-26	1.0700	1.0800	1.0700	1.0700	-19.549%	16	191	-60.748%
2026-01-13	1.3300	1.3300	1.3300	1.3300	-4.317%	2	175	-68.421%
2025-12-23	1.3900	1.3900	1.3900	1.3900	+2.206%	1	177	-69.784%
2025-12-22	1.3600	1.3600	1.3600	1.3600	+4.615%	3	176	-69.118%
2025-12-18	1.3100	1.3100	1.3000	1.3000	-30.481%	10	179	-67.692%
2025-12-12	1.9500	1.9500	1.8700	1.8700	-12.617%	21	169	-77.540%
2025-12-11	2.1400	2.1400	2.1400	2.1400	-13.710%	1	188	-80.374%
2025-12-10	2.4200	2.4900	2.4200	2.4800	-1.976%	5	188	-83.065%
2025-12-09	2.5200	2.5300	2.5200	2.5300	-1.172%	2	190	-83.399%
2025-12-02	2.5600	2.5600	2.5600	2.5600	+9.871%	1	188	-83.594%
2025-11-26	2.3300	2.3300	2.3300	2.3300	+16.500%	20	186	-81.974%
2025-11-21	2.0200	2.0200	2.0000	2.0000	-28.571%	26	186	-79.000%
2025-11-20	2.8000	2.8000	2.8000	2.8000	+22.807%	1	167	-85.000%
2025-11-19	2.2500	2.2900	2.2500	2.2800	-6.939%	203	168	-81.579%
2025-11-18	2.4500	2.4500	2.4500	2.4500	-1.606%	243	272	-82.857%
2025-11-17	2.4900	2.4900	2.4900	2.4900	-37.750%	1	31	-83.133%
2025-11-12	4.0000	4.0000	4.0000	4.0000	+3.896%	1	30	-89.500%
2025-11-11	3.6900	3.8500	3.6900	3.8500	+34.615%	2	30	-89.091%
2025-11-07	2.8600	2.8600	2.8600	2.8600	-40.417%	2	30	-85.315%
2025-11-03	5.2000	5.2000	4.8000	4.8000	+1.695%	20	33	-91.250%
2025-10-31	4.7200	4.7200	4.7200	4.7200	-7.451%	17	33	-91.102%
2025-10-29	5.1000	5.1000	4.8500	5.1000	+6.250%	3	16	-91.765%
2025-10-28	4.8600	4.8900	4.8000	4.8000	+81.132%	5	15	-91.250%
2025-10-24	2.6500	2.6500	2.6500	2.6500	+9.504%	4	10	-84.151%
2025-10-13	2.4200	2.4200	2.4200	2.4200	+7.556%	1	13	-82.645%
2025-10-10	2.2500	2.2500	2.2500	2.2500	-17.582%	4	13	-81.333%
2025-10-09	2.7600	2.7600	2.7300	2.7300	+6.641%	2	9	-84.615%
2025-10-08	2.5600	2.5600	2.5600	2.5600	+4.918%	1	8	-83.594%
2025-10-07	2.4400	2.4400	2.4400	2.4400	+3.390%	1	8	-82.787%
2025-10-06	2.3500	2.3600	2.3500	2.3600	+11.321%	2	8	-82.203%
2025-10-02	2.1600	2.2000	2.1200	2.1200	+9.845%	3	7	-80.189%
2025-10-01	1.8300	1.9300	1.8300	1.9300	+32.192%	2	7	-78.238%
2025-09-15	1.3600	1.4600	1.3600	1.4600	+21.667%	4	5	-71.233%
2025-09-12	1.2000	1.2000	1.2000	1.2000	+25.000%	1	7	-65.000%
2025-09-08	0.9500	0.9600	0.9500	0.9600	-4.000%	401	8	-56.250%
2025-09-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	407	-58.000%
2025-08-27	0.9500	0.9500	0.9500	0.9500	-15.179%	2	407	-55.789%
2025-08-25	1.0300	1.1200	1.0300	1.1200	+6.667%	2	407	-62.500%
2025-08-22	1.0500	1.0500	1.0500	1.0500	-16.000%	1	405	-60.000%
2025-08-12	1.2500	1.2500	1.2500	1.2500	+12.613%	1	404	-66.400%
2025-08-07	1.1100	1.1100	1.1100	1.1100	-24.490%	1	405	-62.162%
2025-07-25	1.4700	1.4700	1.4700	1.4700	0.000%	1	404	-71.429%
2025-07-24	1.4700	1.4700	1.4700	1.4700	-2.649%	1	404	-71.429%
2025-07-21	1.4300	1.5100	1.4300	1.5100	+4.138%	401	403	-72.185%
2025-07-18	1.4500	1.4500	1.4500	1.4500	+9.848%	1	4	-71.034%
2025-07-14	1.2700	1.3200	1.2700	1.3200	+1.538%	3	4	-68.182%
2025-07-11	1.3000	1.3000	1.3000	1.3000	0.000%	1	0	-67.692%