Dark

QQQ20260918C840
QQQ Sep 18 2026 840.00 Call (QQQ260918C00840000)
option OPRA

EOD

Aug 6, 2026

0.4000-24.528%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4400	0.4400	0.4000	0.4000	-24.528%	2	17,817	0.000%
2026-08-05	1.5000	1.5000	0.5300	0.5300	-57.258%	777	17,897	-24.528%
2026-08-04	0.3700	1.2400	0.3700	1.2400	+490.476%	69	17,893	-67.742%
2026-08-03	0.1200	0.2100	0.1200	0.2100	0.000%	54	17,884	+90.476%
2026-07-31	0.1900	0.2100	0.1900	0.2100	+23.529%	31	17,887	+90.476%
2026-07-30	0.1300	0.1900	0.1300	0.1700	-22.727%	72	17,857	+135.294%
2026-07-29	0.1700	0.2200	0.0200	0.2200	+37.500%	113	17,991	+81.818%
2026-07-28	0.1600	0.1700	0.1500	0.1600	-20.000%	10	17,985	+150.000%
2026-07-27	0.1900	0.2000	0.1600	0.2000	-4.762%	15	17,980	+100.000%
2026-07-24	0.2000	0.2200	0.2000	0.2100	-8.696%	24	17,974	+90.476%
2026-07-23	0.2800	0.3000	0.2300	0.2300	-34.286%	49	17,962	+73.913%
2026-07-22	0.4100	0.4100	0.3500	0.3500	-32.692%	4	17,941	+14.286%
2026-07-21	0.4400	0.5200	0.4200	0.5200	+33.333%	42	17,943	-23.077%
2026-07-20	0.5300	0.5300	0.3500	0.3900	+2.632%	54	17,951	+2.564%
2026-07-17	0.4100	0.4600	0.3600	0.3800	-30.909%	44	17,950	+5.263%
2026-07-16	0.7000	0.7000	0.5500	0.5500	-32.099%	28	17,939	-27.273%
2026-07-15	0.8900	0.8900	0.7800	0.8100	-19.802%	3	17,933	-50.617%
2026-07-14	1.0500	1.1100	1.0100	1.0100	+17.442%	12	17,933	-60.396%
2026-07-13	1.0100	1.1000	0.8600	0.8600	-44.516%	110	17,925	-53.488%
2026-07-10	1.6400	1.6800	1.5200	1.5500	-9.357%	49	17,869	-74.194%
2026-07-09	1.4600	1.8300	1.4400	1.7100	+43.697%	35	17,870	-76.608%
2026-07-08	1.2700	1.2700	1.0200	1.1900	-7.031%	83	17,870	-66.387%
2026-07-07	1.6500	1.6600	1.2400	1.2800	-38.756%	7,609	20,349	-68.750%
2026-07-06	2.1400	2.2500	2.0500	2.0900	+12.973%	50	20,250	-80.861%
2026-07-02	2.7700	2.9600	1.8500	1.8500	-36.644%	27	20,220	-78.378%
2026-07-01	3.0300	3.1900	2.9200	2.9200	-30.144%	97	20,220	-86.301%
2026-06-30	3.5100	4.1800	3.4400	4.1800	+37.500%	91	20,233	-90.431%
2026-06-29	2.6000	3.1200	2.1100	3.0400	+19.216%	101	20,259	-86.842%
2026-06-26	2.6000	3.0700	2.5200	2.5500	-19.811%	162	20,301	-84.314%
2026-06-25	4.1000	4.1000	2.9800	3.1800	-0.625%	23	20,381	-87.421%
2026-06-24	3.7200	3.7200	2.8200	3.2000	-11.602%	378	20,389	-87.500%
2026-06-23	3.7000	4.1000	3.5700	3.6200	-35.357%	236	20,515	-88.950%
2026-06-22	7.0200	7.1500	5.6000	5.6000	-16.914%	167	20,531	-92.857%
2026-06-18	5.8600	6.7900	5.5500	6.7400	+46.841%	65	20,967	-94.065%
2026-06-17	5.6400	5.8400	4.4000	4.5900	-14.366%	765	20,967	-91.285%
2026-06-16	7.4100	7.4100	5.3500	5.3600	-27.174%	234	20,967	-92.537%
2026-06-15	6.6300	7.7600	6.6000	7.3600	+43.750%	211	21,067	-94.565%
2026-06-12	4.8000	5.8000	4.6000	5.1200	+1.386%	336	21,067	-92.188%
2026-06-11	2.8800	5.1200	2.8800	5.0500	+84.982%	622	21,067	-92.079%
2026-06-10	2.9000	3.3200	2.7000	2.7300	-22.000%	319	21,085	-85.348%
2026-06-09	4.0500	4.3200	2.4500	3.5000	+2.041%	172	21,258	-88.571%
2026-06-08	3.4700	4.2600	3.3400	3.4300	+19.512%	4,121	21,164	-88.338%
2026-06-05	5.2900	5.2900	2.8700	2.8700	-59.520%	639	17,576	-86.063%
2026-06-04	6.4100	7.5900	5.6700	7.0900	-14.578%	9,191	17,957	-94.358%
2026-06-03	8.0000	8.4600	7.5200	8.3000	+2.978%	80	12,900	-95.181%
2026-06-02	7.8600	8.4900	7.8600	8.0600	+3.069%	164	13,524	-95.037%
2026-06-01	6.4200	8.2600	6.4200	7.8200	+19.026%	3,162	13,646	-94.885%
2026-05-29	7.9800	7.9800	6.5000	6.5700	-0.455%	5,098	19,379	-93.912%
2026-05-28	6.7100	6.7100	6.5800	6.6000	+13.990%	34	14,455	-93.939%
2026-05-27	5.7700	5.8300	5.4400	5.7900	+0.347%	126	14,469	-93.092%
2026-05-26	5.8600	6.3400	5.2800	5.7700	+40.389%	193	14,514	-93.068%
2026-05-22	4.4800	4.4800	4.1100	4.1100	+5.115%	11	14,661	-90.268%
2026-05-21	3.4100	3.9100	3.0800	3.9100	+12.680%	7	14,656	-89.770%
2026-05-20	3.0900	3.5000	3.0200	3.4700	+30.943%	81	14,656	-88.473%
2026-05-19	2.6500	2.7000	2.4000	2.6500	-10.169%	140	14,730	-84.906%
2026-05-18	3.5400	3.6500	2.5700	2.9500	-31.075%	84	14,730	-86.441%
2026-05-15	4.3900	4.6200	4.2800	4.2800	-29.256%	77	14,730	-90.654%
2026-05-14	5.6400	6.7400	5.5100	6.0500	+24.742%	528	14,813	-93.388%
2026-05-13	4.2200	4.8800	4.1300	4.8500	+32.877%	1,041	14,505	-91.753%
2026-05-12	3.8000	3.8000	3.0500	3.6500	-21.674%	169	14,505	-89.041%
2026-05-11	4.4000	4.8300	4.3200	4.6600	+10.952%	266	14,505	-91.416%
2026-05-08	2.8000	4.2100	2.8000	4.2000	+86.667%	2,098	14,380	-90.476%
2026-05-07	2.7500	2.9700	2.2500	2.2500	-5.858%	74	14,349	-82.222%
2026-05-06	2.0500	2.3900	2.0500	2.3900	+61.486%	147	14,348	-83.264%
2026-05-05	1.4500	1.5100	1.4500	1.4800	+35.780%	7,067	14,401	-72.973%
2026-05-04	1.2500	1.2500	1.0800	1.0900	+29.762%	487	7,599	-63.303%
2026-04-30	0.8400	0.8400	0.8400	0.8400	+6.329%	1	7,605	-52.381%
2026-04-28	0.7900	0.7900	0.7900	0.7900	-22.549%	1	7,605	-49.367%
2026-04-27	1.0200	1.0200	1.0200	1.0200	+9.677%	1	7,606	-60.784%
2026-04-24	0.9100	0.9300	0.9100	0.9300	+16.250%	3	7,605	-56.989%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+2.564%	1	7,606	-50.000%
2026-04-22	0.7800	0.7800	0.7800	0.7800	+2.632%	1	7,605	-48.718%
2026-04-17	0.7600	0.7600	0.7600	0.7600	+20.635%	1	7,605	-47.368%
2026-04-16	0.6300	0.6300	0.6300	0.6300	+125.000%	1	7,605	-36.508%
2026-04-14	0.1900	0.2800	0.1900	0.2800	+75.000%	50	7,606	+42.857%
2026-04-10	0.1600	0.1600	0.1600	0.1600	+100.000%	1	7,606	+150.000%
2026-03-27	0.0800	0.0800	0.0800	0.0800	-61.905%	1	7,607	+400.000%
2026-03-20	0.2100	0.2100	0.2100	0.2100	+5.000%	1	7,607	+90.476%
2026-03-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	7,606	+100.000%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-47.368%	104	7,605	+100.000%
2026-03-02	0.3800	0.3800	0.3800	0.3800	+2.703%	1	7,543	+5.263%
2026-02-27	0.3700	0.3700	0.3700	0.3700	-21.277%	7,500	7,542	+8.108%
2026-02-25	0.4700	0.4700	0.4700	0.4700	+11.905%	1	7,614	-14.894%
2026-02-24	0.4200	0.4200	0.4200	0.4200	-4.545%	7,500	7,614	-4.762%
2026-02-18	0.4400	0.4400	0.4400	0.4400	+10.000%	1	114	-9.091%
2026-02-17	0.4800	0.4800	0.3800	0.4000	-18.367%	6	114	0.000%
2026-02-13	0.4900	0.4900	0.4900	0.4900	-19.672%	2	110	-18.367%
2026-02-04	0.6100	0.6100	0.6100	0.6100	-34.409%	1	110	-34.426%
2026-01-16	0.9300	0.9300	0.9300	0.9300	-16.964%	1	110	-56.989%
2025-12-18	1.1200	1.1200	1.1200	1.1200	-2.609%	5	110	-64.286%
2025-12-16	1.1500	1.1500	1.1500	1.1500	-43.902%	5	114	-65.217%
2025-12-08	2.0500	2.0500	2.0500	2.0500	+3.535%	10	119	-80.488%
2025-12-01	1.9800	1.9800	1.9800	1.9800	-5.714%	1	113	-79.798%
2025-11-26	2.1000	2.1000	2.1000	2.1000	+16.022%	5	115	-80.952%
2025-11-20	1.8100	1.8100	1.8100	1.8100	-39.465%	5	110	-77.901%
2025-11-10	2.9900	2.9900	2.9900	2.9900	-16.011%	1	110	-86.622%
2025-11-05	3.5000	3.5600	3.5000	3.5600	-15.238%	10	110	-88.764%
2025-10-31	4.1400	4.2000	4.1200	4.2000	+11.702%	40	100	-90.476%
2025-10-30	3.9900	3.9900	3.7600	3.7600	-17.363%	12	86	-89.362%
2025-10-29	4.5500	4.5500	4.5500	4.5500	+101.327%	1	85	-91.209%
2025-10-24	2.2600	2.2600	2.2600	2.2600	+11.881%	1	85	-82.301%
2025-10-23	2.0200	2.0200	2.0200	2.0200	-5.164%	10	86	-80.198%
2025-10-15	2.1300	2.1300	2.1300	2.1300	+21.023%	1	76	-81.221%
2025-10-14	1.7600	1.7600	1.7600	1.7600	-13.300%	1	76	-77.273%
2025-10-13	1.9600	2.0300	1.9600	2.0300	-0.976%	2	76	-80.296%
2025-10-10	2.0500	2.0500	2.0500	2.0500	-12.766%	1	76	-80.488%
2025-10-09	2.3300	2.3500	2.3300	2.3500	+4.444%	3	76	-82.979%
2025-10-08	2.2600	2.2600	2.2500	2.2500	+12.500%	2	75	-82.222%
2025-10-07	1.9900	2.0000	1.9900	2.0000	-4.306%	3	74	-80.000%
2025-10-06	2.0200	2.0900	2.0200	2.0900	+15.470%	2	74	-80.861%
2025-10-02	1.7700	1.8100	1.7700	1.8100	+5.848%	3	72	-77.901%
2025-10-01	1.6800	1.7100	1.6800	1.7100	-2.841%	3	73	-76.608%
2025-09-24	1.7600	1.7600	1.7600	1.7600	+25.714%	2	74	-77.273%
2025-09-18	1.4000	1.4000	1.4000	1.4000	+14.754%	2	74	-71.429%
2025-09-15	1.1500	1.2600	1.1500	1.2200	+16.190%	27	72	-67.213%
2025-09-12	1.0200	1.0500	1.0200	1.0500	+28.049%	27	96	-61.905%
2025-09-08	0.8200	0.8200	0.8200	0.8200	+2.500%	2	69	-51.220%
2025-08-29	0.8000	0.8000	0.8000	0.8000	-11.111%	2	67	-50.000%
2025-08-01	0.8900	0.9000	0.8900	0.9000	-21.739%	2	67	-55.556%
2025-07-30	1.1500	1.1500	1.1500	1.1500	-11.538%	65	67	-65.217%
2025-07-25	1.3000	1.3000	1.2800	1.3000	+1.563%	3	67	-69.231%
2025-07-24	1.3100	1.3100	1.2800	1.2800	+2.400%	2	67	-68.750%
2025-07-23	1.2500	1.2500	1.2500	1.2500	0.000%	65	0	-68.000%