Dark

QQQ20260918C900
QQQ Sep 18 2026 900.00 Call (QQQ260918C00900000)
option OPRA

EOD

Aug 6, 2026

0.0900-57.143%(-0.1200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1300	0.1500	0.0900	0.0900	-57.143%	51	28,866	0.000%
2026-08-05	0.4700	0.4700	0.1900	0.2100	-51.163%	52	28,845	-57.143%
2026-08-04	0.1000	0.4300	0.1000	0.4300	+514.286%	441	28,836	-79.070%
2026-08-03	0.0700	0.0700	0.0700	0.0700	0.000%	1	28,842	+28.571%
2026-07-30	0.0700	0.0700	0.0700	0.0700	+40.000%	1	28,842	+28.571%
2026-07-29	0.1000	0.1000	0.0500	0.0500	-28.571%	121	28,842	+80.000%
2026-07-28	0.0500	0.0700	0.0500	0.0700	+40.000%	11	28,724	+28.571%
2026-07-27	0.0600	0.0600	0.0500	0.0500	-16.667%	253	28,724	+80.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-14.286%	2	28,478	+50.000%
2026-07-23	0.0600	0.0900	0.0600	0.0700	-30.000%	15	28,478	+28.571%
2026-07-22	0.1000	0.1000	0.1000	0.1000	0.000%	1	28,474	-10.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-33.333%	1	28,512	-10.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+36.364%	1	28,512	-40.000%
2026-07-17	0.1100	0.1300	0.0900	0.1100	-21.429%	62	28,512	-18.182%
2026-07-16	0.1600	0.1700	0.1300	0.1400	-17.647%	48	28,512	-35.714%
2026-07-15	0.1900	0.1900	0.1700	0.1700	-34.615%	13	28,528	-47.059%
2026-07-14	0.2200	0.2600	0.2200	0.2600	+13.043%	17	28,528	-65.385%
2026-07-13	0.2800	0.2800	0.2100	0.2300	-43.902%	113	28,516	-60.870%
2026-07-10	0.4000	0.4200	0.3500	0.4100	+7.895%	22	28,411	-78.049%
2026-07-09	0.3400	0.3900	0.3400	0.3800	+22.581%	42	28,401	-76.316%
2026-07-08	0.3300	0.3300	0.2900	0.3100	-11.429%	362	28,393	-70.968%
2026-07-07	0.3600	0.3600	0.3500	0.3500	-31.373%	3	28,376	-74.286%
2026-07-06	0.5500	0.5700	0.4800	0.5100	+2.000%	69	28,376	-82.353%
2026-07-02	0.7200	0.7300	0.4700	0.5000	-33.333%	183	28,366	-82.000%
2026-07-01	0.7500	0.7900	0.7200	0.7500	-17.582%	188	28,366	-88.000%
2026-06-30	0.8000	1.0200	0.8000	0.9100	0.000%	5,130	28,326	-90.110%
2026-06-29	0.7100	0.9100	0.6400	0.9100	+35.821%	142	23,339	-90.110%
2026-06-26	0.7900	0.9300	0.6700	0.6700	-27.957%	165	23,338	-86.567%
2026-06-25	1.1000	1.1600	0.9000	0.9300	+24.000%	539	23,301	-90.323%
2026-06-24	1.0400	1.0400	0.7500	0.7500	-27.885%	119	23,295	-88.000%
2026-06-23	1.0000	1.1500	0.9900	1.0400	-33.333%	395	23,302	-91.346%
2026-06-22	2.0500	2.0900	1.5600	1.5600	-23.902%	100	23,307	-94.231%
2026-06-18	1.7800	2.0600	1.6600	2.0500	+50.735%	74	23,288	-95.610%
2026-06-17	1.8200	1.8200	1.3000	1.3600	-18.072%	104	23,288	-93.382%
2026-06-16	2.3000	2.3500	1.6600	1.6600	-35.659%	153	23,288	-94.578%
2026-06-15	2.2000	2.6200	2.2000	2.5800	+62.264%	1,843	23,241	-96.512%
2026-06-12	1.6400	1.9600	1.5300	1.5900	-6.471%	285	23,241	-94.340%
2026-06-11	0.9200	1.7500	0.9200	1.7000	+70.000%	1,023	23,241	-94.706%
2026-06-10	0.9000	1.0000	0.8700	1.0000	-8.257%	34	23,135	-91.000%
2026-06-09	1.1100	1.3300	0.6000	1.0900	+13.542%	1,174	23,139	-91.743%
2026-06-08	0.9800	1.2100	0.9000	0.9600	+20.000%	882	22,753	-90.625%
2026-06-05	1.4800	1.4800	0.8000	0.8000	-61.165%	1,444	23,396	-88.750%
2026-06-04	1.7400	2.2600	1.6000	2.0600	-16.935%	826	22,855	-95.631%
2026-06-03	2.5200	2.6000	2.2000	2.4800	-0.800%	31	22,814	-96.371%
2026-06-02	2.2000	2.6700	2.2000	2.5000	+2.041%	599	22,814	-96.400%
2026-06-01	2.0700	2.6100	2.0000	2.4500	+19.512%	66	22,426	-96.327%
2026-05-29	2.4000	2.6200	2.0500	2.0500	-3.302%	20,065	22,419	-95.610%
2026-05-28	1.8000	2.1500	1.6900	2.1200	+12.169%	157	2,404	-95.755%
2026-05-27	2.1200	2.1200	1.7900	1.8900	-1.047%	33	2,421	-95.238%
2026-05-26	1.6300	2.0600	1.6300	1.9100	+49.219%	218	2,420	-95.288%
2026-05-22	1.3300	1.3300	1.2000	1.2800	+19.626%	20	2,566	-92.969%
2026-05-21	0.9100	1.1000	0.9100	1.0700	-7.759%	321	2,583	-91.589%
2026-05-20	0.9200	1.1600	0.9200	1.1600	+50.649%	456	2,583	-92.241%
2026-05-19	0.7500	0.8400	0.6200	0.7700	-7.229%	621	2,033	-88.312%
2026-05-18	1.1600	1.1600	0.7800	0.8300	-33.065%	95	2,033	-89.157%
2026-05-15	1.4400	1.5700	1.2400	1.2400	-44.643%	71	2,033	-92.742%
2026-05-14	2.0000	2.2900	2.0000	2.2400	+40.000%	228	1,990	-95.982%
2026-05-13	1.2500	1.6000	1.2500	1.6000	+56.863%	43	1,829	-94.375%
2026-05-12	1.2700	1.3100	0.8900	1.0200	-33.333%	204	1,829	-91.176%
2026-05-11	1.4700	1.6500	1.4700	1.5300	+6.250%	940	1,829	-94.118%
2026-05-08	1.1800	1.4500	1.1600	1.4400	+87.013%	125	867	-93.750%
2026-05-07	0.9100	0.9900	0.7700	0.7700	-19.792%	328	803	-88.312%
2026-05-06	0.6000	0.9600	0.6000	0.9600	+128.571%	648	869	-90.625%
2026-05-05	0.4200	0.4200	0.4200	0.4200	-2.326%	10	885	-78.571%
2026-05-04	0.4300	0.4300	0.4300	0.4300	-12.245%	3	887	-79.070%
2026-05-01	0.3500	0.4900	0.3500	0.4900	+44.118%	1,048	1,189	-81.633%
2026-04-30	0.3000	0.3400	0.2600	0.3400	-8.108%	463	1,189	-73.529%
2026-04-27	0.3800	0.3800	0.3700	0.3700	+8.824%	11	1,539	-75.676%
2026-04-24	0.2700	0.3500	0.2700	0.3400	+25.926%	30	1,531	-73.529%
2026-04-20	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,558	-66.667%
2026-04-16	0.1900	0.2300	0.1900	0.2300	+27.778%	90	1,559	-60.870%
2026-04-15	0.1100	0.1800	0.1000	0.1800	+100.000%	5	1,564	-50.000%
2026-04-14	0.0900	0.0900	0.0900	0.0900	0.000%	64	1,563	0.000%
2026-04-13	0.0800	0.0900	0.0800	0.0900	+50.000%	5	1,500	0.000%
2026-04-09	0.0600	0.0600	0.0600	0.0600	+20.000%	1,135	1,500	+50.000%
2026-03-26	0.0700	0.0700	0.0500	0.0500	-50.000%	102	564	+80.000%
2026-03-24	0.1000	0.1000	0.1000	0.1000	0.000%	5	561	-10.000%
2026-03-23	0.0900	0.1000	0.0900	0.1000	0.000%	3	556	-10.000%
2026-03-20	0.1000	0.1000	0.1000	0.1000	+11.111%	1	554	-10.000%
2026-03-17	0.0900	0.0900	0.0900	0.0900	+12.500%	6	554	0.000%
2026-03-16	0.0800	0.0800	0.0800	0.0800	0.000%	1	560	+12.500%
2026-03-12	0.0800	0.0800	0.0800	0.0800	-33.333%	20	560	+12.500%
2026-03-06	0.1200	0.1200	0.1200	0.1200	-33.333%	150	559	-25.000%
2026-03-02	0.1800	0.1800	0.1800	0.1800	+5.882%	1	431	-50.000%
2026-02-20	0.1700	0.1700	0.1700	0.1700	-10.526%	1	430	-47.059%
2026-02-18	0.1900	0.1900	0.1900	0.1900	-5.000%	10	429	-52.632%
2026-02-12	0.2000	0.2000	0.2000	0.2000	-16.667%	31	419	-55.000%
2026-02-09	0.2400	0.2400	0.2400	0.2400	0.000%	286	389	-62.500%
2026-02-04	0.2200	0.2400	0.2200	0.2400	-33.333%	12	373	-62.500%
2026-01-26	0.3700	0.3700	0.3600	0.3600	+20.000%	3	363	-75.000%
2026-01-23	0.3800	0.3800	0.3000	0.3000	+15.385%	2	362	-70.000%
2026-01-21	0.2600	0.2600	0.2600	0.2600	-21.212%	1	362	-65.385%
2026-01-14	0.4200	0.4200	0.3300	0.3300	-26.667%	2	363	-72.727%
2026-01-12	0.5400	0.5400	0.4500	0.4500	+12.500%	2	362	-80.000%
2025-12-31	0.5800	0.5800	0.4000	0.4000	-27.273%	4	360	-77.500%
2025-12-23	0.5500	0.5500	0.5500	0.5500	-6.780%	1	360	-83.636%
2025-12-19	0.5800	0.5900	0.5800	0.5900	+15.686%	4	359	-84.746%
2025-12-18	0.5300	0.5300	0.5100	0.5100	-17.742%	50	355	-82.353%
2025-12-17	0.4900	0.6200	0.3800	0.6200	+21.569%	52	305	-85.484%
2025-12-16	0.5500	0.6100	0.5000	0.5100	-12.069%	22	266	-82.353%
2025-12-15	0.6800	0.6800	0.5800	0.5800	-12.121%	16	244	-84.483%
2025-12-12	0.7500	0.7500	0.6600	0.6600	-16.456%	8	254	-86.364%
2025-12-11	0.7900	0.7900	0.7900	0.7900	-10.227%	2	246	-88.608%
2025-12-10	0.8800	0.8900	0.8800	0.8800	-4.348%	4	246	-89.773%
2025-12-08	0.9200	0.9200	0.9200	0.9200	-5.155%	2	246	-90.217%
2025-12-03	0.9700	0.9700	0.9700	0.9700	+14.118%	10	246	-90.722%
2025-11-28	0.8900	0.8900	0.8500	0.8500	+41.667%	5	236	-89.412%
2025-11-21	0.6000	0.6000	0.6000	0.6000	-21.053%	1	233	-85.000%
2025-11-20	0.7600	0.7600	0.7600	0.7600	-6.173%	1	232	-88.158%
2025-11-19	0.8100	0.8100	0.8100	0.8100	-8.989%	4	231	-88.889%
2025-11-18	0.8900	0.8900	0.8900	0.8900	-20.536%	195	231	-89.888%
2025-11-14	1.1200	1.1200	1.1200	1.1200	-25.333%	10	36	-91.964%
2025-11-10	1.3300	1.5000	1.3300	1.5000	+44.231%	15	26	-94.000%
2025-11-07	1.0600	1.0600	1.0400	1.0400	-27.778%	12	16	-91.346%
2025-11-04	1.5300	1.5300	1.4400	1.4400	-21.739%	15	17	-93.750%
2025-11-03	1.8400	1.8400	1.8400	1.8400	+2.222%	4	20	-95.109%
2025-10-31	1.7500	1.8000	1.7500	1.8000	0.000%	20	20	-95.000%