Dark

QQQ20260918C870
QQQ Sep 18 2026 870.00 Call (QQQ260918C00870000)
option OPRA

EOD

Aug 6, 2026

0.1500-44.444%(-0.1200)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1800	0.1800	0.1500	0.1500	-44.444%	37	20,520	0.000%
2026-08-05	0.7300	0.7800	0.2700	0.2700	-60.294%	7	20,495	-44.444%
2026-08-04	0.1900	0.6800	0.1800	0.6800	+423.077%	545	20,496	-77.941%
2026-08-03	0.1000	0.1300	0.1000	0.1300	+18.182%	77	20,070	+15.385%
2026-07-31	0.1100	0.1100	0.1100	0.1100	-15.385%	4	20,090	+36.364%
2026-07-30	0.1100	0.1300	0.1100	0.1300	+44.444%	17	20,086	+15.385%
2026-07-28	0.1600	0.1600	0.0900	0.0900	-18.182%	3	20,086	+66.667%
2026-07-27	0.0800	0.1100	0.0800	0.1100	-8.333%	17	20,086	+36.364%
2026-07-24	0.1300	0.1300	0.1100	0.1200	+20.000%	3	20,085	+25.000%
2026-07-23	0.1400	0.1400	0.1000	0.1000	-47.368%	127	20,082	+50.000%
2026-07-22	0.2100	0.2100	0.1900	0.1900	-13.636%	6	20,163	-21.053%
2026-07-21	0.2100	0.2200	0.1900	0.2200	+15.789%	16	20,162	-31.818%
2026-07-20	0.2400	0.2400	0.1800	0.1900	+5.556%	35	20,161	-21.053%
2026-07-17	0.2100	0.2400	0.1800	0.1800	-37.931%	12	20,152	-16.667%
2026-07-16	0.2900	0.2900	0.2900	0.2900	-21.622%	10	20,149	-48.276%
2026-07-15	0.4200	0.4200	0.3700	0.3700	-17.778%	21	20,149	-59.459%
2026-07-14	0.4700	0.5100	0.4200	0.4500	+7.143%	42	20,149	-66.667%
2026-07-13	0.5400	0.5400	0.4200	0.4200	-44.737%	10	20,130	-64.286%
2026-07-10	0.7600	0.7600	0.7600	0.7600	+4.110%	5	20,131	-80.263%
2026-07-09	0.6100	0.7300	0.6100	0.7300	+25.862%	41	20,131	-79.452%
2026-07-08	0.6200	0.6200	0.5100	0.5800	-4.918%	5,020	20,131	-74.138%
2026-07-07	0.8000	0.8000	0.6100	0.6100	-37.113%	9	23,314	-75.410%
2026-07-06	0.9900	1.1000	0.9700	0.9700	+8.989%	25	23,312	-84.536%
2026-07-02	1.3800	1.4000	0.8600	0.8900	-37.762%	30	23,303	-83.146%
2026-07-01	1.4600	1.4600	1.3900	1.4300	-25.131%	275	23,303	-89.510%
2026-06-30	1.6400	1.9800	1.6400	1.9100	+37.410%	248	23,553	-92.147%
2026-06-29	1.2600	1.4500	1.1200	1.3900	+18.803%	5,011	23,531	-89.209%
2026-06-26	1.5000	1.5000	1.1500	1.1700	-31.579%	245	19,266	-87.179%
2026-06-25	2.0600	2.0600	1.7100	1.7100	-9.524%	241	19,091	-91.228%
2026-06-24	1.8200	1.8900	1.4000	1.8900	+3.279%	454	19,178	-92.063%
2026-06-23	1.7800	2.0600	1.7800	1.8300	-39.000%	66	19,109	-91.803%
2026-06-22	3.8200	3.8200	2.9900	3.0000	-15.493%	45	19,097	-95.000%
2026-06-18	3.0300	3.7500	2.9800	3.5500	+52.361%	398	18,654	-95.775%
2026-06-17	3.1300	3.2900	2.3300	2.3300	-24.839%	332	18,654	-93.562%
2026-06-16	4.0400	4.0400	3.1000	3.1000	-26.887%	132	18,654	-95.161%
2026-06-15	3.6400	4.5000	3.6400	4.2400	+46.713%	253	18,382	-96.462%
2026-06-12	2.7400	3.2400	2.6100	2.8900	+5.091%	34	18,382	-94.810%
2026-06-11	1.5700	2.8800	1.5700	2.7500	+69.753%	268	18,382	-94.545%
2026-06-10	1.5100	1.9000	1.5100	1.6200	-9.497%	101	18,430	-90.741%
2026-06-09	2.1500	2.3800	1.3000	1.7900	-1.105%	134	18,452	-91.620%
2026-06-08	1.8300	2.1300	1.6800	1.8100	+29.286%	73	18,433	-91.713%
2026-06-05	2.7100	2.7100	1.4000	1.4000	-62.667%	7,595	18,441	-89.286%
2026-06-04	3.3700	4.1800	3.2100	3.7500	-18.478%	13	10,985	-96.000%
2026-06-03	4.2900	4.6200	4.0600	4.6000	-0.648%	21	10,986	-96.739%
2026-06-02	3.9400	4.6600	3.9400	4.6300	+0.871%	22	10,984	-96.760%
2026-06-01	3.6200	4.5900	3.6200	4.5900	+12.776%	40	10,988	-96.732%
2026-05-29	4.2200	4.2200	3.9200	4.0700	+10.598%	10,010	11,000	-96.314%
2026-05-28	3.6800	3.6800	3.6800	3.6800	+23.490%	5	997	-95.924%
2026-05-26	3.1400	3.5400	2.9800	2.9800	+39.252%	40	1,003	-94.966%
2026-05-22	2.3500	2.3500	2.1400	2.1400	+18.232%	11	1,005	-92.991%
2026-05-21	1.7200	1.9700	1.6500	1.8100	-5.236%	76	994	-91.713%
2026-05-20	1.8100	2.0100	1.8100	1.9100	+41.481%	163	994	-92.147%
2026-05-18	1.8700	1.8700	1.3500	1.3500	-40.789%	93	927	-88.889%
2026-05-15	2.5600	2.6200	2.2800	2.2800	-36.134%	49	927	-93.421%
2026-05-14	3.1000	3.7600	3.0200	3.5700	+23.958%	305	805	-95.798%
2026-05-13	2.2800	2.8800	2.1800	2.8800	+60.000%	22	782	-94.792%
2026-05-12	2.1400	2.1700	1.6600	1.8000	-33.579%	571	782	-91.667%
2026-05-11	2.5100	2.7100	2.5100	2.7100	+26.047%	62	782	-94.465%
2026-05-08	2.1000	2.1500	2.0700	2.1500	+60.448%	4	474	-93.023%
2026-05-07	1.4000	1.4000	1.3400	1.3400	-5.634%	34	472	-88.806%
2026-05-06	1.0000	1.4200	1.0000	1.4200	+67.059%	162	438	-89.437%
2026-05-05	0.7800	0.8500	0.7800	0.8500	+18.056%	61	331	-82.353%
2026-05-04	0.7200	0.7200	0.7200	0.7200	+9.091%	1	322	-79.167%
2026-05-01	0.6600	0.6600	0.6600	0.6600	+34.694%	1	322	-77.273%
2026-04-30	0.5000	0.5000	0.4900	0.4900	+4.255%	2	322	-69.388%
2026-04-28	0.4700	0.4700	0.4700	0.4700	+20.513%	1	322	-68.085%
2026-04-22	0.3900	0.3900	0.3900	0.3900	-20.408%	1	322	-61.538%
2026-04-21	0.4900	0.4900	0.4900	0.4900	+11.364%	1	322	-69.388%
2026-04-20	0.4200	0.4400	0.4200	0.4400	+37.500%	2	322	-65.909%
2026-04-16	0.3200	0.3200	0.3200	0.3200	+23.077%	44	322	-53.125%
2026-04-15	0.1800	0.2600	0.1800	0.2600	+73.333%	12	343	-42.308%
2026-04-14	0.1500	0.1500	0.1500	0.1500	+36.364%	181	332	0.000%
2026-03-24	0.1100	0.1100	0.1100	0.1100	-69.444%	1	151	+36.364%
2026-02-04	0.3500	0.3700	0.3500	0.3600	-25.000%	202	151	-58.333%
2026-02-02	0.4800	0.4800	0.4800	0.4800	-25.000%	1	151	-68.750%
2026-01-08	0.7300	0.7300	0.6400	0.6400	-21.951%	2	150	-76.563%
2026-01-07	0.8200	0.8200	0.8200	0.8200	+10.811%	1	150	-81.707%
2026-01-06	0.7200	0.7700	0.7100	0.7400	-13.953%	561	151	-79.730%
2025-12-31	0.6900	0.8600	0.6900	0.8600	+14.667%	2	138	-82.558%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-5.063%	2	138	-80.000%
2025-12-19	0.8600	0.8600	0.7900	0.7900	+9.722%	2	138	-81.013%
2025-12-18	0.7900	0.7900	0.7200	0.7200	-27.273%	25	136	-79.167%
2025-12-17	0.7000	0.9900	0.6100	0.9900	+43.478%	26	111	-84.848%
2025-12-16	0.8400	0.8700	0.6900	0.6900	-23.333%	11	87	-78.261%
2025-12-15	0.9600	0.9600	0.9000	0.9000	-3.226%	3	77	-83.333%
2025-12-12	1.0200	1.0200	0.9300	0.9300	-15.455%	4	74	-83.871%
2025-12-11	1.1000	1.1000	1.1000	1.1000	-14.063%	1	70	-86.364%
2025-12-10	1.2800	1.2800	1.2800	1.2800	-4.478%	2	70	-88.281%
2025-12-08	1.3400	1.3400	1.3400	1.3400	-4.965%	1	68	-88.806%
2025-12-02	1.4100	1.4100	1.4100	1.4100	+12.800%	1	67	-89.362%
2025-11-28	1.2600	1.2600	1.2500	1.2500	+14.679%	2	66	-88.000%
2025-11-21	1.0800	1.0900	1.0800	1.0900	-49.302%	2	64	-86.239%
2025-11-11	2.1500	2.1500	2.1500	2.1500	+6.965%	1	63	-93.023%
2025-11-10	2.0100	2.0100	2.0100	2.0100	+30.519%	1	62	-92.537%
2025-11-07	1.6600	1.6600	1.5000	1.5400	-23.000%	60	62	-90.260%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-5.213%	1	74	-92.500%
2025-11-04	2.3100	2.3100	2.1100	2.1100	-21.269%	21	74	-92.891%
2025-11-03	2.6900	2.6900	2.6800	2.6800	-7.586%	2	82	-94.403%
2025-10-29	2.9000	2.9000	2.9000	2.9000	+5.455%	4	82	-94.828%
2025-10-28	2.2500	2.7500	2.2500	2.7500	+31.579%	36	84	-94.545%
2025-10-27	1.7500	2.0900	1.7500	2.0900	+47.183%	30	29	-92.823%
2025-10-24	1.4200	1.4200	1.4200	1.4200	+10.078%	10	29	-89.437%
2025-10-23	1.2900	1.2900	1.2900	1.2900	-5.147%	10	19	-88.372%
2025-10-20	1.3600	1.3600	1.3600	1.3600	-0.730%	2	11	-88.971%
2025-10-15	1.3700	1.3700	1.3700	1.3700	+0.735%	1	10	-89.051%
2025-10-13	1.3600	1.3600	1.3600	1.3600	-13.924%	1	9	-88.971%
2025-10-10	1.5800	1.5800	1.5800	1.5800	+1.935%	1	8	-90.506%
2025-10-09	1.5500	1.5500	1.5500	1.5500	0.000%	7	0	-90.323%