Dark

QQQ20260918C845
QQQ Sep 18 2026 845.00 Call (QQQ260918C00845000)
option OPRA

EOD

Aug 6, 2026

0.2400-48.936%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3300	0.3300	0.2400	0.2400	-48.936%	2	1,506	0.000%
2026-08-05	1.2400	1.2400	0.4700	0.4700	-49.462%	222	1,508	-48.936%
2026-08-04	0.3000	0.9300	0.3000	0.9300	+564.286%	106	1,443	-74.194%
2026-08-03	0.1400	0.1400	0.1400	0.1400	0.000%	2	1,408	+71.429%
2026-07-29	0.1600	0.1600	0.1400	0.1400	-6.667%	2	1,408	+71.429%
2026-07-28	0.1400	0.1500	0.1300	0.1500	-11.765%	241	1,409	+60.000%
2026-07-27	0.1400	0.1700	0.1400	0.1700	-19.048%	41	1,431	+41.176%
2026-07-24	0.2100	0.2100	0.2100	0.2100	-19.231%	3	1,393	+14.286%
2026-07-23	0.1500	0.2600	0.1500	0.2600	-21.212%	4	1,391	-7.692%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-17.500%	1	1,391	-27.273%
2026-07-21	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,390	-40.000%
2026-07-20	0.4100	0.4100	0.4000	0.4000	0.000%	2	1,389	-40.000%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-16.667%	1	1,389	-40.000%
2026-07-16	0.5900	0.5900	0.4800	0.4800	-31.429%	11	1,388	-50.000%
2026-07-15	0.7000	0.7000	0.7000	0.7000	-5.405%	80	1,387	-65.714%
2026-07-13	1.0200	1.0200	0.7300	0.7400	-47.887%	13	1,314	-67.568%
2026-07-10	1.3900	1.4200	1.3900	1.4200	-6.579%	4	1,316	-83.099%
2026-07-09	1.3000	1.5200	1.3000	1.5200	+47.573%	6	1,317	-84.211%
2026-07-08	1.0800	1.0800	0.8800	1.0300	-8.850%	12	1,316	-76.699%
2026-07-07	1.5000	1.5000	1.1300	1.1300	-42.640%	28	1,319	-78.761%
2026-07-06	1.9700	1.9700	1.9700	1.9700	+17.262%	48	1,295	-87.817%
2026-07-02	2.1800	2.1800	1.6800	1.6800	-37.313%	9	1,287	-85.714%
2026-07-01	2.7700	2.7700	2.5800	2.6800	-26.975%	78	1,287	-91.045%
2026-06-30	3.0300	3.6700	3.0300	3.6700	+63.111%	108	1,233	-93.460%
2026-06-29	2.4300	2.4300	2.1900	2.2500	-3.017%	3	1,160	-89.333%
2026-06-26	2.6800	2.6800	2.3100	2.3200	-18.021%	24	1,159	-89.655%
2026-06-25	3.6300	3.6300	2.8300	2.8300	-2.414%	50	1,136	-91.519%
2026-06-24	3.0600	3.1800	2.5900	2.9000	-17.614%	7	1,136	-91.724%
2026-06-23	3.1600	3.6700	3.1600	3.5200	-29.459%	295	1,169	-93.182%
2026-06-22	6.4400	6.4500	4.9900	4.9900	-17.110%	219	1,201	-95.190%
2026-06-18	5.1100	6.1800	4.9500	6.0200	+47.188%	156	885	-96.013%
2026-06-17	4.8300	5.2900	4.0900	4.0900	-15.496%	450	885	-94.132%
2026-06-16	6.6900	6.6900	4.8300	4.8400	-28.928%	226	885	-95.041%
2026-06-15	6.1300	7.0800	6.1300	6.8100	+48.043%	133	766	-96.476%
2026-06-12	4.1200	5.0500	4.1200	4.6000	+17.949%	70	766	-94.783%
2026-06-11	2.6000	3.9000	2.5600	3.9000	+58.537%	23	766	-93.846%
2026-06-10	2.9700	2.9700	2.4400	2.4600	-19.344%	23	783	-90.244%
2026-06-09	3.6700	3.9000	2.4000	3.0500	-2.556%	50	781	-92.131%
2026-06-08	3.2500	3.7700	3.1300	3.1300	+14.234%	14	782	-92.332%
2026-06-05	4.2400	4.2700	2.7400	2.7400	-59.226%	67	781	-91.241%
2026-06-04	5.7600	6.7200	5.1200	6.7200	-10.040%	184	779	-96.429%
2026-06-03	7.2600	7.6700	6.6900	7.4700	+2.189%	36	751	-96.787%
2026-06-02	7.1300	7.7900	7.1300	7.3100	+5.483%	14	757	-96.717%
2026-06-01	6.2500	7.3800	5.9100	6.9300	+6.615%	50	752	-96.537%
2026-05-29	6.7600	7.2000	6.5000	6.5000	+7.438%	93	737	-96.308%
2026-05-28	5.3900	6.0600	5.3900	6.0500	+14.151%	90	766	-96.033%
2026-05-27	5.2900	5.3000	4.9200	5.3000	+0.569%	12	764	-95.472%
2026-05-26	5.3700	5.3700	5.2700	5.2700	+46.797%	153	761	-95.446%
2026-05-22	4.0600	4.0600	3.5900	3.5900	+28.674%	50	609	-93.315%
2026-05-21	2.7900	2.7900	2.7900	2.7900	-10.289%	1	643	-91.398%
2026-05-20	2.5700	3.1100	2.5700	3.1100	+27.984%	14	643	-92.283%
2026-05-19	2.1300	2.4300	2.1300	2.4300	+5.195%	29	618	-90.123%
2026-05-18	2.7200	2.7200	2.3100	2.3100	-45.647%	2	618	-89.610%
2026-05-15	4.0300	4.2500	3.9200	4.2500	-25.176%	4	618	-94.353%
2026-05-14	5.3300	5.6900	5.1800	5.6800	+31.481%	44	615	-95.775%
2026-05-13	3.3700	4.3200	3.3700	4.3200	+77.778%	52	608	-94.444%
2026-05-12	3.6200	3.6200	2.4300	2.4300	-42.958%	38	608	-90.123%
2026-05-11	4.1000	4.2600	3.8900	4.2600	+11.227%	29	608	-94.366%
2026-05-08	2.9000	3.8300	2.9000	3.8300	+80.660%	3	610	-93.734%
2026-05-06	1.9600	2.1200	1.9600	2.1200	+58.209%	24	609	-88.679%
2026-05-05	1.2100	1.3400	1.2100	1.3400	+42.553%	203	629	-82.090%
2026-05-04	1.0600	1.0600	0.9400	0.9400	+30.556%	16	639	-74.468%
2026-04-30	0.7600	0.7600	0.7100	0.7200	-21.739%	5	639	-66.667%
2026-04-27	0.9700	0.9700	0.9000	0.9200	+26.027%	205	639	-73.913%
2026-04-24	0.7300	0.7300	0.7300	0.7300	0.000%	1	444	-67.123%
2026-04-23	0.7300	0.7300	0.7300	0.7300	+14.063%	1	444	-67.123%
2026-04-22	0.6400	0.6400	0.6400	0.6400	-4.478%	1	443	-62.500%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-4.286%	1	442	-64.179%
2026-04-17	0.7000	0.7000	0.7000	0.7000	+75.000%	1	442	-65.714%
2026-04-15	0.3000	0.4000	0.3000	0.4000	+185.714%	8	441	-40.000%
2026-04-08	0.1400	0.1400	0.1400	0.1400	0.000%	2	446	+71.429%
2026-04-01	0.1400	0.1400	0.1400	0.1400	+27.273%	2	448	+71.429%
2026-03-24	0.1400	0.1400	0.1100	0.1100	-38.889%	386	448	+118.182%
2026-03-17	0.1900	0.1900	0.1800	0.1800	-30.769%	113	230	+33.333%
2026-03-10	0.2600	0.2600	0.2600	0.2600	+18.182%	63	130	-7.692%
2026-03-09	0.2200	0.2200	0.2200	0.2200	-62.712%	3	67	+9.091%
2026-02-04	0.5900	0.5900	0.5900	0.5900	-44.340%	1	64	-59.322%
2026-01-13	1.0600	1.0600	1.0600	1.0600	-5.357%	1	63	-77.358%
2025-12-22	1.1200	1.1200	1.1200	1.1200	0.000%	21	63	-78.571%
2025-12-19	1.1200	1.1200	1.1200	1.1200	-41.361%	3	84	-78.571%
2025-12-03	1.9100	1.9100	1.9100	1.9100	+3.804%	1	87	-87.435%
2025-12-01	1.8400	1.8400	1.8400	1.8400	+18.710%	1	87	-86.957%
2025-11-21	1.5500	1.5500	1.5500	1.5500	-12.429%	1	87	-84.516%
2025-11-20	2.1500	2.1500	1.7700	1.7700	-23.707%	3	86	-86.441%
2025-11-17	2.3200	2.3200	2.3200	2.3200	+5.455%	1	88	-89.655%
2025-11-07	2.1000	2.2000	2.1000	2.2000	-24.138%	11	89	-89.091%
2025-11-06	2.9000	2.9000	2.9000	2.9000	-4.605%	4	88	-91.724%
2025-11-05	3.0400	3.0400	3.0400	3.0400	-9.524%	4	88	-92.105%
2025-11-04	3.3600	3.3600	3.3600	3.3600	-15.152%	1	86	-92.857%
2025-11-03	3.9600	3.9600	3.9600	3.9600	+13.467%	1	86	-93.939%
2025-10-30	3.4900	3.4900	3.4900	3.4900	-17.102%	10	86	-93.123%
2025-10-29	4.3000	4.3000	4.2100	4.2100	+67.063%	10	86	-94.299%
2025-10-27	2.4900	2.5200	2.4900	2.5200	+22.927%	2	84	-90.476%
2025-10-24	2.0500	2.0500	2.0500	2.0500	+9.626%	2	84	-88.293%
2025-10-23	1.8700	1.8700	1.8700	1.8700	+10.651%	10	84	-87.166%
2025-10-14	1.7200	1.7200	1.6900	1.6900	-11.979%	3	74	-85.799%
2025-10-13	1.9000	1.9200	1.9000	1.9200	-9.859%	2	75	-87.500%
2025-10-09	2.2300	2.2300	2.1300	2.1300	+1.429%	3	75	-88.732%
2025-10-08	2.0500	2.1000	2.0400	2.1000	+7.692%	5	74	-88.571%
2025-10-06	1.9300	1.9500	1.9300	1.9500	+8.939%	2	73	-87.692%
2025-10-03	1.7600	1.7900	1.7600	1.7900	+2.286%	2	74	-86.592%
2025-10-02	1.7200	1.7500	1.7200	1.7500	+7.362%	2	73	-86.286%
2025-10-01	1.4900	1.6300	1.4900	1.6300	+7.237%	3	73	-85.276%
2025-09-29	1.5700	1.5700	1.5200	1.5200	+10.145%	3	71	-84.211%
2025-09-25	1.3800	1.3800	1.3800	1.3800	-18.824%	1	71	-82.609%
2025-09-24	1.7000	1.7000	1.7000	1.7000	-3.955%	1	70	-85.882%
2025-09-23	1.7200	1.7700	1.7200	1.7700	+2.907%	8	71	-86.441%
2025-09-22	1.5600	1.7200	1.5600	1.7200	+10.968%	9	72	-86.047%
2025-09-19	1.4200	1.5500	1.4200	1.5500	+13.139%	26	66	-84.516%
2025-09-18	1.2600	1.4200	1.2600	1.3700	+17.094%	5	43	-82.482%
2025-09-16	1.1700	1.1700	1.1700	1.1700	-0.847%	5	41	-79.487%
2025-09-15	1.1800	1.1800	1.1400	1.1800	+20.408%	29	36	-79.661%
2025-09-12	0.9600	0.9800	0.9600	0.9800	+5.376%	27	63	-75.510%
2025-09-11	0.9300	0.9300	0.9300	0.9300	+14.815%	1	39	-74.194%
2025-09-08	0.8100	0.8100	0.8100	0.8100	-10.000%	2	39	-70.370%
2025-08-27	0.9000	0.9000	0.9000	0.9000	+11.111%	1	37	-73.333%
2025-08-26	0.8400	0.8400	0.8100	0.8100	+3.846%	4	37	-70.370%
2025-08-25	0.7800	0.7800	0.7800	0.7800	-10.345%	1	37	-69.231%
2025-08-22	0.8700	0.8700	0.8700	0.8700	+7.407%	1	36	-72.414%
2025-08-20	0.8100	0.8100	0.8100	0.8100	-16.495%	2	36	-70.370%
2025-08-19	0.9700	0.9700	0.9700	0.9700	-3.960%	1	36	-75.258%
2025-08-15	1.0400	1.0400	1.0100	1.0100	-9.009%	2	36	-76.238%
2025-08-13	1.1800	1.1800	1.1100	1.1100	+8.824%	2	34	-78.378%
2025-08-12	1.0200	1.0200	1.0200	1.0200	-0.971%	1	34	-76.471%
2025-08-11	1.0300	1.0300	1.0300	1.0300	+17.045%	1	34	-76.699%
2025-08-07	1.0500	1.0500	0.8800	0.8800	-2.222%	11	33	-72.727%
2025-08-06	0.9000	0.9000	0.9000	0.9000	+28.571%	1	22	-73.333%
2025-08-05	0.7000	0.7000	0.7000	0.7000	-16.667%	1	22	-65.714%
2025-08-01	0.8500	0.8500	0.8400	0.8400	-31.148%	18	22	-71.429%
2025-07-31	1.1900	1.2200	1.1900	1.2200	-1.613%	3	5	-80.328%
2025-07-28	1.2700	1.2700	1.2400	1.2400	0.000%	2	2	-80.645%