Dark

QQQ20260918C850
QQQ Sep 18 2026 850.00 Call (QQQ260918C00850000)
option OPRA

EOD

Aug 6, 2026

0.2400-27.273%(-0.0900)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3000	0.3800	0.2400	0.2400	-27.273%	52	19,894	0.000%
2026-08-05	1.1700	1.2000	0.3300	0.3300	-65.625%	1,507	20,318	-27.273%
2026-08-04	0.2600	1.0100	0.2600	0.9600	+540.000%	980	19,908	-75.000%
2026-08-03	0.1300	0.1700	0.1300	0.1500	-6.250%	33	19,503	+60.000%
2026-07-31	0.1700	0.1700	0.1500	0.1600	-5.882%	27	19,473	+50.000%
2026-07-30	0.1200	0.1700	0.1200	0.1700	+41.667%	100	19,454	+41.176%
2026-07-29	0.1100	0.1200	0.1100	0.1200	-14.286%	26	19,478	+100.000%
2026-07-28	0.1200	0.1400	0.1200	0.1400	-33.333%	254	19,473	+71.429%
2026-07-27	0.1200	0.2100	0.1200	0.2100	+50.000%	61	19,470	+14.286%
2026-07-24	0.1600	0.1700	0.1200	0.1400	-30.000%	215	19,492	+71.429%
2026-07-23	0.2100	0.2200	0.1900	0.2000	-31.034%	110	19,689	+20.000%
2026-07-22	0.3000	0.3200	0.2900	0.2900	-17.143%	21	19,682	-17.241%
2026-07-21	0.3500	0.3800	0.3300	0.3500	+20.690%	32	19,677	-31.429%
2026-07-20	0.3000	0.3700	0.2700	0.2900	+3.571%	1,370	19,677	-17.241%
2026-07-17	0.3100	0.3600	0.2700	0.2800	-31.707%	95	19,813	-14.286%
2026-07-16	0.5200	0.5200	0.4000	0.4100	-33.871%	174	19,756	-41.463%
2026-07-15	0.7700	0.7700	0.5700	0.6200	-16.216%	191	19,751	-61.290%
2026-07-14	0.7400	0.8500	0.7400	0.7400	+13.846%	22	19,718	-67.568%
2026-07-13	0.8400	0.8400	0.6500	0.6500	-44.915%	75	19,717	-63.077%
2026-07-10	1.2000	1.2700	1.1500	1.1800	-7.813%	380	19,699	-79.661%
2026-07-09	1.0800	1.3600	1.0700	1.2800	+39.130%	192	19,447	-81.250%
2026-07-08	0.8600	0.9400	0.7900	0.9200	-3.158%	65	19,486	-73.913%
2026-07-07	1.2200	1.2200	0.9500	0.9500	-38.710%	1,564	19,491	-74.737%
2026-07-06	1.6300	1.7700	1.5500	1.5500	+9.929%	28	18,999	-84.516%
2026-07-02	2.2700	2.2900	1.4000	1.4100	-34.722%	1,428	18,053	-82.979%
2026-07-01	2.4200	2.4700	2.1400	2.1600	-29.870%	366	18,053	-88.889%
2026-06-30	2.6200	3.2400	2.6200	3.0800	+26.230%	197	18,049	-92.208%
2026-06-29	2.1100	2.4400	1.7000	2.4400	+35.556%	221	18,043	-90.164%
2026-06-26	2.1600	2.5300	1.8000	1.8000	-35.018%	71	18,061	-86.667%
2026-06-25	3.2000	3.2000	2.4800	2.7700	+2.974%	129	18,062	-91.336%
2026-06-24	2.8800	2.8800	2.1800	2.6900	-7.241%	272	18,048	-91.078%
2026-06-23	3.0400	3.2500	2.8500	2.9000	-34.685%	284	18,068	-91.724%
2026-06-22	5.4500	5.7900	4.4400	4.4400	-16.226%	1,184	18,015	-94.595%
2026-06-18	5.3000	5.5500	4.5000	5.3000	+47.222%	520	18,230	-95.472%
2026-06-17	4.7100	4.8100	3.4800	3.6000	-17.051%	346	18,230	-93.333%
2026-06-16	5.7600	6.0500	4.3400	4.3400	-30.225%	350	18,230	-94.470%
2026-06-15	5.2100	6.5100	5.2100	6.2200	+56.281%	882	18,103	-96.141%
2026-06-12	4.2400	4.8000	3.8000	3.9800	-3.632%	351	18,103	-93.970%
2026-06-11	2.3300	4.2500	2.3000	4.1300	+86.036%	82	18,103	-94.189%
2026-06-10	2.4000	3.0200	2.2100	2.2200	-21.277%	399	18,107	-89.189%
2026-06-09	3.2500	3.7000	1.7700	2.8200	+3.676%	659	18,059	-91.489%
2026-06-08	2.8600	3.4300	2.6400	2.7200	+17.241%	376	18,122	-91.176%
2026-06-05	4.1100	4.1100	2.3200	2.3200	-60.611%	1,079	18,188	-89.655%
2026-06-04	5.3100	6.1800	4.4300	5.8900	-11.295%	796	18,475	-95.925%
2026-06-03	6.2900	6.8600	6.1100	6.6400	-5.143%	4,018	18,073	-96.386%
2026-06-02	5.9800	7.0000	5.9800	7.0000	+10.759%	692	14,317	-96.571%
2026-06-01	5.3700	6.7500	5.2400	6.3200	+15.328%	135	13,994	-96.203%
2026-05-29	6.0000	6.6200	5.3000	5.4800	-0.544%	1,354	13,999	-95.620%
2026-05-28	4.3400	5.5600	4.3400	5.5100	+16.737%	32	14,866	-95.644%
2026-05-27	4.9100	5.0200	4.4700	4.7200	-4.839%	50	14,872	-94.915%
2026-05-26	3.9400	5.2000	3.8700	4.9600	+43.353%	641	14,870	-95.161%
2026-05-22	3.2000	3.6700	3.2000	3.4600	+20.139%	57	15,277	-93.064%
2026-05-21	2.6800	3.1600	2.3700	2.8800	-1.031%	455	15,313	-91.667%
2026-05-20	2.5100	3.1000	2.4600	2.9100	+39.904%	70	15,313	-91.753%
2026-05-19	2.0200	2.3500	1.7400	2.0800	+1.463%	276	15,122	-88.462%
2026-05-18	3.5800	3.5800	2.0500	2.0500	-36.728%	183	15,122	-88.293%
2026-05-15	3.9500	3.9500	3.2400	3.2400	-36.346%	126	15,122	-92.593%
2026-05-14	4.3200	5.4500	4.3200	5.0900	+24.755%	537	15,168	-95.285%
2026-05-13	3.1800	4.0800	3.0700	4.0800	+60.630%	1,024	15,932	-94.118%
2026-05-12	3.2000	3.3100	2.4000	2.5400	-32.447%	299	15,932	-90.551%
2026-05-11	3.8000	4.0000	3.6200	3.7600	+6.818%	26	15,932	-93.617%
2026-05-08	2.4600	3.5600	2.4600	3.5200	+89.247%	11,672	15,734	-93.182%
2026-05-07	2.4200	2.5000	1.8600	1.8600	-6.533%	181	13,140	-87.097%
2026-05-06	1.5800	1.9900	1.5600	1.9900	+63.115%	9,059	13,156	-87.940%
2026-05-05	1.0500	1.2200	1.0500	1.2200	+24.490%	4	4,144	-80.328%
2026-05-04	1.0100	1.0400	0.9800	0.9800	+12.644%	4	4,141	-75.510%
2026-05-01	0.8700	0.8700	0.8700	0.8700	+19.178%	1	4,140	-72.414%
2026-04-30	0.7200	0.7300	0.7200	0.7300	+12.308%	5	4,140	-67.123%
2026-04-29	0.6500	0.6500	0.6500	0.6500	-2.985%	1	4,140	-63.077%
2026-04-28	0.6700	0.6700	0.6700	0.6700	-21.176%	1	4,141	-64.179%
2026-04-27	0.8500	0.8500	0.8500	0.8500	+21.429%	5	4,140	-71.765%
2026-04-24	0.7000	0.7000	0.7000	0.7000	+14.754%	1	4,140	-65.714%
2026-04-23	0.6400	0.6700	0.6100	0.6100	+5.172%	22	4,140	-60.656%
2026-04-22	0.5800	0.5800	0.5800	0.5800	+20.833%	1	4,139	-58.621%
2026-04-21	0.6100	0.6100	0.4800	0.4800	-4.000%	11	4,149	-50.000%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+117.391%	3	4,149	-52.000%
2026-04-14	0.2300	0.2400	0.2300	0.2300	+64.286%	180	4,152	+4.348%
2026-04-13	0.1400	0.1400	0.1400	0.1400	-12.500%	1	4,152	+71.429%
2026-04-10	0.1600	0.1600	0.1600	0.1600	+23.077%	1	4,153	+50.000%
2026-04-09	0.1300	0.1500	0.1200	0.1300	+18.182%	1,044	4,152	+84.615%
2026-04-07	0.1100	0.1100	0.1100	0.1100	-8.333%	3	3,120	+118.182%
2026-03-26	0.1200	0.1200	0.1200	0.1200	-7.692%	1,000	3,117	+100.000%
2026-03-25	0.1200	0.1500	0.1200	0.1300	-7.143%	966	2,117	+84.615%
2026-03-24	0.1400	0.1400	0.1400	0.1400	0.000%	500	1,151	+71.429%
2026-03-23	0.1400	0.1400	0.1400	0.1400	-33.333%	500	651	+71.429%
2026-03-16	0.2100	0.2100	0.2100	0.2100	-34.375%	10	151	+14.286%
2026-03-02	0.3200	0.3200	0.3200	0.3200	-36.000%	1	141	-25.000%
2026-02-04	1.0700	1.0700	0.5000	0.5000	-29.577%	5	142	-52.000%
2026-01-29	0.8000	0.8000	0.7100	0.7100	-19.318%	41	143	-66.197%
2026-01-27	0.8800	0.8800	0.8800	0.8800	+35.385%	2	124	-72.727%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-1.515%	5	126	-63.077%
2026-01-20	0.7200	0.7200	0.6600	0.6600	-23.256%	4	131	-63.636%
2026-01-14	0.8600	0.8600	0.8600	0.8600	-12.245%	2	127	-72.093%
2026-01-06	0.9800	0.9800	0.9800	0.9800	+15.294%	5	125	-75.510%
2025-12-31	0.9000	0.9000	0.8500	0.8500	-19.048%	15	135	-71.765%
2025-12-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	135	-77.143%
2025-12-19	1.0000	1.0000	1.0000	1.0000	+4.167%	6	135	-76.000%
2025-12-18	0.9500	0.9600	0.9500	0.9600	-52.000%	6	129	-75.000%
2025-12-08	2.0000	2.0000	2.0000	2.0000	+33.333%	1	125	-88.000%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-6.250%	1	124	-84.000%
2025-11-24	1.6000	1.6000	1.6000	1.6000	+20.301%	3	123	-85.000%
2025-11-21	1.4200	1.4200	1.3300	1.3300	-11.333%	13	120	-81.955%
2025-11-20	1.5800	1.5800	1.5000	1.5000	-9.091%	2	107	-84.000%
2025-11-18	1.6500	1.6500	1.6500	1.6500	-17.500%	1	107	-85.455%
2025-11-17	2.1800	2.2000	2.0000	2.0000	-12.281%	3	106	-88.000%
2025-11-14	2.2800	2.2800	2.2800	2.2800	-5.000%	1	105	-89.474%
2025-11-13	2.4000	2.4000	2.4000	2.4000	-18.919%	1	105	-90.000%
2025-11-12	2.9600	2.9600	2.9600	2.9600	+47.264%	1	105	-91.892%
2025-11-07	2.1700	2.1700	2.0100	2.0100	-17.623%	5	105	-88.060%
2025-11-06	2.4400	2.4400	2.4400	2.4400	-17.568%	10	104	-90.164%
2025-11-05	2.9600	2.9600	2.9600	2.9600	+4.965%	1	104	-91.892%
2025-11-04	3.1100	3.1100	2.8200	2.8200	-30.370%	20	104	-91.489%
2025-10-29	4.0000	4.0500	4.0000	4.0500	+24.233%	12	104	-94.074%
2025-10-28	3.2600	3.2600	3.2600	3.2600	+30.400%	10	92	-92.638%
2025-10-27	2.1800	2.5000	2.1800	2.5000	+26.263%	2	93	-90.400%
2025-10-24	1.9300	1.9800	1.9300	1.9800	+14.451%	20	93	-87.879%
2025-10-23	1.7300	1.7300	1.7300	1.7300	+4.217%	10	73	-86.127%
2025-10-17	1.6600	1.6600	1.6600	1.6600	-13.089%	1	71	-85.542%
2025-10-16	1.9100	1.9100	1.9100	1.9100	+27.333%	2	71	-87.435%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-11.765%	1	73	-84.000%
2025-10-10	2.0600	2.0600	1.7000	1.7000	0.000%	15	72	-85.882%
2025-10-07	1.7400	1.7400	1.7000	1.7000	-6.593%	13	58	-85.882%
2025-10-06	1.7200	1.8200	1.7200	1.8200	+30.935%	3	46	-86.813%
2025-09-29	1.5000	1.5000	1.3900	1.3900	+2.963%	42	44	-82.734%
2025-09-25	1.3900	1.3900	1.3500	1.3500	0.000%	2	2	-82.222%