Dark

QQQ20260918C880
QQQ Sep 18 2026 880.00 Call (QQQ260918C00880000)
option OPRA

EOD

Aug 6, 2026

0.1500-28.571%(-0.0600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1700	0.1700	0.1500	0.1500	-28.571%	12	1,380	0.000%
2026-08-05	0.6100	0.6700	0.2100	0.2100	-61.818%	28	1,381	-28.571%
2026-08-04	0.2300	0.5700	0.2300	0.5500	+450.000%	130	1,407	-72.727%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+66.667%	2	1,409	+50.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	-40.000%	2	1,409	+150.000%
2026-07-24	0.0800	0.1000	0.0800	0.1000	-16.667%	3	1,409	+50.000%
2026-07-23	0.1100	0.1200	0.0900	0.1200	-7.692%	118	1,407	+25.000%
2026-07-22	0.1200	0.1300	0.1200	0.1300	-13.333%	5	1,426	+15.385%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+7.143%	2	1,431	0.000%
2026-07-20	0.2000	0.2100	0.1400	0.1400	-22.222%	15	1,431	+7.143%
2026-07-17	0.1900	0.1900	0.1800	0.1800	-14.286%	2	1,441	-16.667%
2026-07-16	0.2400	0.2400	0.2100	0.2100	-38.235%	9	1,441	-28.571%
2026-07-15	0.3700	0.3700	0.3400	0.3400	-5.556%	2	1,444	-55.882%
2026-07-14	0.3500	0.3600	0.3500	0.3600	+5.882%	10	1,453	-58.333%
2026-07-13	0.3600	0.3900	0.3200	0.3400	-42.373%	66	1,445	-55.882%
2026-07-10	0.5800	0.6000	0.5700	0.5900	+5.357%	20	1,464	-74.576%
2026-07-09	0.5600	0.5600	0.5600	0.5600	+12.000%	4	1,484	-73.214%
2026-07-07	0.5600	0.5600	0.4900	0.5000	-40.476%	160	1,522	-70.000%
2026-07-06	0.8300	0.8700	0.8300	0.8400	-6.667%	61	1,639	-82.143%
2026-07-02	1.0400	1.1200	0.9000	0.9000	-20.354%	1,322	1,894	-83.333%
2026-07-01	1.1300	1.1300	1.1300	1.1300	-27.097%	1	1,894	-86.726%
2026-06-30	1.2900	1.5500	1.2500	1.5500	+29.167%	35	1,893	-90.323%
2026-06-29	0.9700	1.2100	0.9700	1.2000	-4.762%	46	1,906	-87.500%
2026-06-26	1.1300	1.2800	1.1300	1.2600	-5.263%	425	1,922	-88.095%
2026-06-25	1.4300	1.4300	1.2700	1.3300	+3.906%	518	1,688	-88.722%
2026-06-24	1.4100	1.4800	1.2600	1.2800	-15.789%	237	1,314	-88.281%
2026-06-23	1.6000	1.6000	1.5100	1.5200	-43.911%	105	1,369	-90.132%
2026-06-22	3.0400	3.1200	2.7100	2.7100	-10.561%	546	1,267	-94.465%
2026-06-18	2.6300	3.0600	2.4500	3.0300	+47.087%	330	1,113	-95.050%
2026-06-17	2.5700	2.7100	2.0000	2.0600	-16.935%	184	1,113	-92.718%
2026-06-16	2.9500	3.1000	2.4800	2.4800	-31.302%	498	1,113	-93.952%
2026-06-15	3.0600	3.7600	3.0500	3.6100	+54.936%	105	1,269	-95.845%
2026-06-12	2.2700	2.6700	2.1400	2.3300	+23.936%	65	1,269	-93.562%
2026-06-11	1.4700	1.8800	1.4400	1.8800	+37.226%	61	1,269	-92.021%
2026-06-10	1.2800	1.4700	1.2800	1.3700	-3.521%	37	1,244	-89.051%
2026-06-09	1.7400	1.9400	1.0500	1.4200	+1.429%	124	1,267	-89.437%
2026-06-08	1.4100	1.7300	1.3900	1.4000	+5.263%	2,416	1,319	-89.286%
2026-06-05	2.2700	2.2700	1.3200	1.3300	-59.574%	817	2,910	-88.722%
2026-06-04	2.3800	3.2900	2.3800	3.2900	-11.081%	80	2,495	-95.441%
2026-06-03	4.0400	4.1100	3.5700	3.7000	-3.141%	572	2,501	-95.946%
2026-06-02	3.2700	3.9100	3.2700	3.8200	+4.945%	22	2,326	-96.073%
2026-06-01	3.1000	3.7900	3.0500	3.6400	+21.739%	220	2,322	-95.879%
2026-05-29	3.5500	3.5500	2.9400	2.9900	-2.288%	302	2,399	-94.983%
2026-05-28	2.4800	3.0800	2.4800	3.0600	+14.607%	122	2,330	-95.098%
2026-05-27	2.9800	2.9800	2.6700	2.6700	-4.301%	41	2,221	-94.382%
2026-05-26	2.1800	2.8300	2.1800	2.7900	+55.866%	100	2,222	-94.624%
2026-05-22	2.0100	2.0100	1.7900	1.7900	+15.484%	45	2,202	-91.620%
2026-05-21	1.4900	1.6900	1.2600	1.5500	-3.727%	73	2,209	-90.323%
2026-05-20	1.3200	1.6200	1.3200	1.6100	+47.706%	867	2,209	-90.683%
2026-05-19	1.1500	1.2500	0.9600	1.0900	-3.540%	2,151	796	-86.239%
2026-05-18	1.9000	1.9000	1.1200	1.1300	-41.146%	5	796	-86.726%
2026-05-15	2.3800	2.3800	1.9200	1.9200	-36.424%	14	796	-92.188%
2026-05-14	2.5500	3.2500	2.5500	3.0200	+24.793%	9,254	785	-95.033%
2026-05-13	1.8100	2.4200	1.8100	2.4200	+64.626%	7	9,427	-93.802%
2026-05-12	1.8400	1.8400	1.2500	1.4700	-31.308%	7	9,427	-89.796%
2026-05-11	2.2400	2.3000	2.1100	2.1400	+6.468%	55	9,427	-92.991%
2026-05-08	1.5400	2.0600	1.5400	2.0100	+84.404%	9,061	9,416	-92.537%
2026-05-07	1.3500	1.3500	1.0900	1.0900	+4.808%	3	662	-86.239%
2026-05-06	0.8800	1.0400	0.8800	1.0400	+67.742%	14	662	-85.577%
2026-05-05	0.5800	0.6200	0.5800	0.6200	+3.333%	2	667	-75.806%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+76.471%	9	668	-75.000%
2026-04-17	0.3400	0.3400	0.3400	0.3400	+3.030%	8	668	-55.882%
2026-04-16	0.2700	0.3300	0.2700	0.3300	+94.118%	180	668	-54.545%
2026-04-15	0.1600	0.1700	0.1600	0.1700	+30.769%	99	668	-11.765%
2026-04-14	0.1300	0.1300	0.1300	0.1300	+44.444%	2	669	+15.385%
2026-04-08	0.0900	0.0900	0.0900	0.0900	+28.571%	1	670	+66.667%
2026-04-06	0.0700	0.0700	0.0700	0.0700	-12.500%	5	671	+114.286%
2026-03-30	0.0800	0.0800	0.0800	0.0800	-46.667%	5	676	+87.500%
2026-03-05	0.1500	0.1500	0.1500	0.1500	-11.765%	50	673	0.000%
2026-03-03	0.1700	0.1700	0.1700	0.1700	-10.526%	50	623	-11.765%
2026-02-26	0.1900	0.1900	0.1900	0.1900	-20.833%	1	573	-21.053%
2026-02-25	0.2400	0.2400	0.2400	0.2400	+26.316%	1	575	-37.500%
2026-02-23	0.2000	0.2000	0.1900	0.1900	-29.630%	2	575	-21.053%
2026-02-12	0.2700	0.2700	0.2700	0.2700	-22.857%	30	573	-44.444%
2026-02-06	0.3500	0.3500	0.3500	0.3500	+20.690%	9	543	-57.143%
2026-02-05	0.3000	0.3000	0.2900	0.2900	-14.706%	36	534	-48.276%
2026-02-04	0.3000	0.3400	0.2900	0.3400	-30.612%	561	498	-55.882%
2026-01-29	0.4900	0.4900	0.4900	0.4900	-25.758%	4	254	-69.388%
2026-01-28	0.6600	0.6600	0.6600	0.6600	+20.000%	5	250	-77.273%
2026-01-27	0.5500	0.5500	0.5500	0.5500	+12.245%	1	245	-72.727%
2026-01-26	0.4800	0.5000	0.4700	0.4900	-10.909%	15	246	-69.388%
2026-01-14	0.5800	0.5800	0.5500	0.5500	-8.333%	2	250	-72.727%
2026-01-08	0.6000	0.6000	0.6000	0.6000	-3.226%	1	250	-75.000%
2026-01-06	0.6500	0.6500	0.6200	0.6200	-3.125%	3	250	-75.806%
2025-12-22	0.6400	0.6400	0.6400	0.6400	-8.571%	13	252	-76.563%
2025-12-19	0.7000	0.7000	0.7000	0.7000	+25.000%	3	265	-78.571%
2025-12-17	0.5200	0.5600	0.5200	0.5600	-13.846%	2	262	-73.214%
2025-12-16	0.6800	0.6800	0.6500	0.6500	-18.750%	7	264	-76.923%
2025-12-12	0.9900	0.9900	0.8000	0.8000	-17.526%	30	258	-81.250%
2025-12-11	1.0300	1.0300	0.9700	0.9700	-16.379%	11	278	-84.536%
2025-12-03	1.1600	1.1600	1.1600	1.1600	+11.538%	2	286	-87.069%
2025-11-19	1.0400	1.0400	1.0400	1.0400	-4.587%	1	284	-85.577%
2025-11-18	1.0900	1.0900	1.0900	1.0900	-15.504%	1	283	-86.239%
2025-11-14	1.3500	1.3500	1.2900	1.2900	-17.834%	2	283	-88.372%
2025-11-13	1.6000	1.6000	1.5700	1.5700	-10.286%	2	283	-90.446%
2025-11-10	1.7500	1.7500	1.7500	1.7500	+26.812%	1	281	-91.429%
2025-11-07	1.4300	1.4300	1.3100	1.3800	-18.824%	74	280	-89.130%
2025-11-06	1.8200	1.8200	1.7000	1.7000	-15.000%	8	286	-91.176%
2025-11-05	1.9000	2.0000	1.9000	2.0000	+5.263%	11	278	-92.500%
2025-11-04	2.1500	2.1600	1.9000	1.9000	-19.149%	24	271	-92.105%
2025-11-03	2.4900	2.4900	2.3500	2.3500	+1.732%	34	292	-93.617%
2025-10-31	2.4000	2.4900	2.3100	2.3100	+2.667%	44	292	-93.506%
2025-10-30	2.2400	2.3800	2.2100	2.2500	-10.714%	27	266	-93.333%
2025-10-29	2.5800	2.6600	2.5200	2.5200	+8.155%	169	241	-94.048%
2025-10-28	1.9100	2.3900	1.9100	2.3300	+32.386%	84	138	-93.562%
2025-10-27	1.4500	1.7600	1.4500	1.7600	+40.800%	49	59	-91.477%
2025-10-24	1.2600	1.2600	1.2400	1.2500	+11.607%	30	59	-88.000%
2025-10-23	1.1200	1.1200	1.1200	1.1200	-5.882%	10	57	-86.607%
2025-10-20	1.1800	1.2000	1.1500	1.1900	-0.833%	8	57	-87.395%
2025-10-17	1.2000	1.2000	1.2000	1.2000	-4.000%	5	49	-87.500%
2025-10-16	1.2500	1.3100	1.2000	1.2500	+12.613%	72	44	-88.000%
2025-10-13	1.1100	1.1100	1.1100	1.1100	-16.541%	1	2	-86.486%
2025-10-10	1.3300	1.3300	1.3300	1.3300	0.000%	1	1	-88.722%