Dark

QQQ20260918C915
QQQ Sep 18 2026 915.00 Call (QQQ260918C00915000)
option OPRA

EOD

Aug 5, 2026

0.1400-44.000%(-0.1100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3600	0.3600	0.1400	0.1400	-44.000%	6	15,375	0.000%
2026-08-04	0.1100	0.2500	0.1100	0.2500	+212.500%	432	15,375	-44.000%
2026-07-31	0.0800	0.0800	0.0800	0.0800	+33.333%	2	15,553	+75.000%
2026-07-27	0.0500	0.0600	0.0500	0.0600	0.000%	49	15,555	+133.333%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-25.000%	1	15,537	+133.333%
2026-07-23	0.0400	0.0800	0.0400	0.0800	0.000%	31	15,537	+75.000%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-27.273%	1	15,508	+75.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	+22.222%	1	15,508	+27.273%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-10.000%	1	15,507	+55.556%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-33.333%	1	15,506	+40.000%
2026-07-15	0.1800	0.1900	0.1300	0.1500	-6.250%	12	15,509	-6.667%
2026-07-14	0.1900	0.1900	0.1600	0.1600	-5.882%	5	15,502	-12.500%
2026-07-13	0.1900	0.2000	0.1700	0.1700	-46.875%	10	15,503	-17.647%
2026-07-10	0.3200	0.3200	0.3200	0.3200	+10.345%	1	15,504	-56.250%
2026-07-09	0.2500	0.2900	0.2500	0.2900	+26.087%	6	15,505	-51.724%
2026-07-08	0.2200	0.2700	0.2200	0.2300	-11.538%	4,011	15,509	-39.130%
2026-07-07	0.3100	0.3100	0.2500	0.2600	-38.095%	128	19,508	-46.154%
2026-07-06	0.4200	0.4300	0.4200	0.4200	+16.667%	13	19,520	-66.667%
2026-07-02	0.5400	0.5400	0.3600	0.3600	-36.842%	5	19,528	-61.111%
2026-07-01	0.5800	0.5800	0.5500	0.5700	-18.571%	28	19,528	-75.439%
2026-06-30	0.7300	0.7400	0.7000	0.7000	+40.000%	533	19,541	-80.000%
2026-06-29	0.5000	0.5000	0.5000	0.5000	-30.556%	1	19,466	-72.000%
2026-06-25	0.8700	0.8700	0.7200	0.7200	+16.129%	249	19,466	-80.556%
2026-06-24	0.6900	0.6900	0.6200	0.6200	-17.333%	3	19,715	-77.419%
2026-06-23	0.8600	0.8600	0.7500	0.7500	-37.500%	65	19,713	-81.333%
2026-06-22	1.5500	1.6200	1.2000	1.2000	-22.581%	108	19,653	-88.333%
2026-06-18	1.3000	1.6100	1.2800	1.5500	+53.465%	2,051	19,967	-90.968%
2026-06-17	1.3500	1.3700	1.0100	1.0100	-26.277%	54	19,967	-86.139%
2026-06-16	1.8500	1.8600	1.3700	1.3700	-32.843%	50	19,967	-89.781%
2026-06-15	1.7500	2.0800	1.7500	2.0400	+60.630%	27	20,014	-93.137%
2026-06-12	1.2800	1.5500	1.2700	1.2700	-6.618%	144	20,014	-88.976%
2026-06-11	0.8400	1.3700	0.7700	1.3600	+74.359%	14	20,014	-89.706%
2026-06-10	0.6500	0.7800	0.6500	0.7800	-11.364%	22	20,023	-82.051%
2026-06-09	0.6300	0.8800	0.4900	0.8800	+3.529%	74	20,002	-84.091%
2026-06-08	0.7600	0.8500	0.7600	0.8500	+32.813%	29	19,992	-83.529%
2026-06-05	1.1300	1.1300	0.6200	0.6400	-61.905%	142	19,969	-78.125%
2026-06-04	1.2400	1.6800	1.2300	1.6800	-4.545%	38	19,942	-91.667%
2026-06-03	2.1000	2.1000	1.7600	1.7600	-13.725%	58	19,959	-92.045%
2026-06-02	1.8900	2.0700	1.8900	2.0400	+7.368%	6,480	20,013	-93.137%
2026-06-01	1.6400	2.0200	1.5100	1.9000	+18.012%	9,070	20,516	-92.632%
2026-05-29	1.7900	1.9400	1.6100	1.6100	-0.617%	10	22,851	-91.304%
2026-05-28	1.5600	1.6200	1.5500	1.6200	+10.959%	12	22,845	-91.358%
2026-05-27	1.4500	1.4900	1.3800	1.4600	-2.667%	351	22,852	-90.411%
2026-05-26	1.1900	1.5800	1.1900	1.5000	+44.231%	121	22,665	-90.667%
2026-05-22	0.9000	1.0400	0.9000	1.0400	+28.395%	66	22,676	-86.538%
2026-05-21	0.7200	0.8100	0.7200	0.8100	+1.250%	7	22,732	-82.716%
2026-05-20	0.7500	0.8000	0.7500	0.8000	+50.943%	9	22,732	-82.500%
2026-05-19	0.5500	0.5500	0.4700	0.5300	-18.462%	5,021	27,737	-73.585%
2026-05-18	1.0000	1.0000	0.6000	0.6500	-32.990%	14	27,737	-78.462%
2026-05-15	1.1500	1.1700	0.9700	0.9700	-41.916%	589	27,737	-85.567%
2026-05-14	1.3700	1.7900	1.3700	1.6700	+22.794%	9,488	27,903	-91.617%
2026-05-13	0.9600	1.3600	0.9100	1.3600	+51.111%	37	19,151	-89.706%
2026-05-12	1.0100	1.0400	0.7400	0.9000	-25.000%	67	19,151	-84.444%
2026-05-11	1.1400	1.2900	1.1300	1.2000	+5.263%	258	19,151	-88.333%
2026-05-08	0.8100	1.1800	0.8100	1.1400	+86.885%	2,198	19,099	-87.719%
2026-05-07	0.7300	0.7700	0.6100	0.6100	-10.294%	53	20,695	-77.049%
2026-05-06	0.5300	0.6800	0.5300	0.6800	+61.905%	1,919	20,701	-79.412%
2026-05-05	0.3600	0.4200	0.3600	0.4200	+31.250%	532	22,482	-66.667%
2026-05-04	0.3700	0.3900	0.3200	0.3200	-17.949%	658	22,808	-56.250%
2026-05-01	0.3300	0.3900	0.3300	0.3900	+44.444%	116	22,814	-64.103%
2026-04-30	0.1800	0.2700	0.1800	0.2700	+12.500%	313	22,814	-48.148%
2026-04-29	0.2400	0.2400	0.2400	0.2400	+14.286%	4	22,813	-41.667%
2026-04-28	0.2100	0.2100	0.2100	0.2100	-30.000%	15	22,813	-33.333%
2026-04-27	0.2900	0.3000	0.2900	0.3000	-6.250%	4	22,813	-53.333%
2026-04-24	0.2100	0.3200	0.2100	0.3200	+52.381%	1,474	22,813	-56.250%
2026-04-23	0.2200	0.2200	0.2100	0.2100	-8.696%	2	23,813	-33.333%
2026-04-22	0.2200	0.2300	0.2200	0.2300	0.000%	36	23,813	-39.130%
2026-04-20	0.2300	0.2300	0.2300	0.2300	+4.545%	10	23,813	-39.130%
2026-04-17	0.2000	0.2500	0.2000	0.2200	+22.222%	33	23,813	-36.364%
2026-04-16	0.1600	0.1800	0.1600	0.1800	+63.636%	2	23,812	-22.222%
2026-04-15	0.1200	0.1200	0.1100	0.1100	+57.143%	14	23,811	+27.273%
2026-04-14	0.0700	0.0900	0.0600	0.0700	0.000%	286	23,811	+100.000%
2026-04-10	0.0700	0.0700	0.0700	0.0700	+75.000%	10	23,811	+100.000%
2026-04-06	0.0400	0.0400	0.0400	0.0400	-33.333%	1,000	23,821	+250.000%
2026-04-02	0.0600	0.0600	0.0500	0.0600	-14.286%	110	22,766	+133.333%
2026-04-01	0.0700	0.0700	0.0700	0.0700	+75.000%	1	22,766	+100.000%
2026-03-31	0.0400	0.0600	0.0400	0.0400	0.000%	1,301	22,765	+250.000%
2026-03-30	0.0400	0.0600	0.0400	0.0400	-20.000%	710	21,464	+250.000%
2026-03-27	0.0500	0.0500	0.0500	0.0500	0.000%	2	20,774	+180.000%
2026-03-25	0.0500	0.0600	0.0500	0.0500	+25.000%	410	20,774	+180.000%
2026-03-24	0.0400	0.0700	0.0400	0.0400	-33.333%	2,904	20,564	+250.000%
2026-03-19	0.0800	0.0800	0.0600	0.0600	+20.000%	13	17,664	+133.333%
2026-03-18	0.0600	0.0600	0.0500	0.0500	-28.571%	30	17,653	+180.000%
2026-03-17	0.0600	0.0700	0.0600	0.0700	+16.667%	210	17,623	+100.000%
2026-03-16	0.0700	0.0700	0.0600	0.0600	-14.286%	130	17,413	+133.333%
2026-03-12	0.0800	0.0800	0.0700	0.0700	-50.000%	870	17,293	+100.000%
2026-03-09	0.0900	0.1400	0.0900	0.1400	+75.000%	7	16,433	0.000%
2026-03-06	0.0800	0.0800	0.0800	0.0800	0.000%	180	16,441	+75.000%
2026-03-05	0.0800	0.0800	0.0800	0.0800	-33.333%	720	16,261	+75.000%
2026-03-02	0.1000	0.1200	0.1000	0.1200	0.000%	360	15,712	+16.667%
2026-02-26	0.1500	0.1500	0.1200	0.1200	-7.692%	401	15,712	+16.667%
2026-02-24	0.1300	0.1300	0.1300	0.1300	0.000%	15,060	15,417	+7.692%
2026-02-23	0.1300	0.1300	0.1300	0.1300	+8.333%	200	15,417	+7.692%
2026-02-18	0.1100	0.1200	0.1100	0.1200	-20.000%	41	15,355	+16.667%
2026-02-17	0.1500	0.1500	0.1500	0.1500	-6.250%	1	15,355	-6.667%
2026-02-12	0.1600	0.1600	0.1600	0.1600	-20.000%	1	15,354	-12.500%
2026-02-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	15,354	-30.000%
2026-02-09	0.2400	0.2400	0.1900	0.2000	0.000%	242	15,354	-30.000%
2026-02-05	0.2000	0.2000	0.2000	0.2000	+11.111%	2	15,124	-30.000%
2026-02-04	0.1800	0.1900	0.1700	0.1800	-47.059%	113	15,124	-22.222%
2026-01-27	0.3400	0.3400	0.3400	0.3400	+21.429%	9	15,085	-58.824%
2026-01-26	0.3400	0.3400	0.2600	0.2800	-9.677%	3	15,076	-50.000%
2026-01-20	0.2900	0.3100	0.2900	0.3100	+10.714%	24	15,076	-54.839%
2026-01-16	0.3000	0.3600	0.2800	0.2800	-20.000%	3	15,072	-50.000%
2026-01-15	0.3300	0.3700	0.3300	0.3500	+2.941%	90	15,072	-60.000%
2026-01-13	0.4300	0.4300	0.3400	0.3400	-17.073%	2	15,064	-58.824%
2026-01-12	0.3800	0.4100	0.3800	0.4100	+7.895%	5	15,065	-65.854%
2026-01-09	0.3900	0.4100	0.3800	0.3800	-5.000%	3	15,064	-63.158%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-4.762%	1	15,064	-65.000%
2026-01-06	0.4200	0.4200	0.4200	0.4200	+10.526%	2	15,065	-66.667%
2026-01-05	0.3800	0.3800	0.3800	0.3800	+15.152%	1	15,068	-63.158%
2026-01-02	0.4600	0.4600	0.3300	0.3300	-8.333%	2	15,068	-57.576%
2025-12-31	0.3600	0.3600	0.3600	0.3600	-10.000%	7	15,060	-61.111%
2025-12-29	0.4000	0.4000	0.4000	0.4000	-2.439%	1	15,060	-65.000%
2025-12-26	0.4200	0.4200	0.4100	0.4100	-8.889%	12	15,060	-65.854%
2025-12-22	0.4500	0.4500	0.4500	0.4500	+7.143%	2	15,059	-68.889%
2025-12-19	0.4500	0.4500	0.4200	0.4200	+7.692%	10	15,059	-66.667%
2025-12-18	0.3900	0.3900	0.3900	0.3900	-2.500%	5	15,051	-64.103%
2025-12-17	0.4000	0.4000	0.4000	0.4000	-9.091%	10	15,051	-65.000%
2025-12-16	0.4800	0.4800	0.4400	0.4400	-18.519%	11	15,049	-68.182%
2025-12-12	0.6000	0.6000	0.5400	0.5400	-33.333%	15	15,049	-74.074%
2025-12-04	0.8100	0.8100	0.8100	0.8100	+12.500%	10	15,045	-82.716%
2025-12-03	0.7200	0.7200	0.7200	0.7200	-7.692%	1	15,045	-80.556%
2025-12-02	0.7800	0.7800	0.7800	0.7800	+14.706%	5	15,044	-82.051%
2025-11-28	0.6800	0.6800	0.6800	0.6800	-2.857%	65	15,042	-79.412%
2025-11-25	0.7600	0.7700	0.7000	0.7000	0.000%	187	15,042	-80.000%
2025-11-24	0.7000	0.7000	0.7000	0.7000	+18.644%	2	15,042	-80.000%
2025-11-21	0.6800	0.6800	0.5800	0.5900	-28.916%	10	15,042	-76.271%
2025-11-20	0.8300	0.8300	0.8300	0.8300	+5.063%	20	15,036	-83.133%
2025-11-19	0.7900	0.7900	0.7900	0.7900	+5.333%	14	15,036	-82.278%
2025-11-18	0.7100	0.7500	0.7100	0.7500	-5.063%	76	15,036	-81.333%
2025-11-17	0.7900	0.7900	0.7900	0.7900	-18.557%	16	15,075	-82.278%
2025-11-14	0.9000	0.9800	0.8900	0.9700	+2.105%	50	15,075	-85.567%
2025-11-13	1.0900	1.1300	0.9500	0.9500	-22.131%	335	15,074	-85.263%
2025-11-12	1.2200	1.2200	1.2200	1.2200	-0.813%	54	15,073	-88.525%
2025-11-10	1.0700	1.2300	1.0700	1.2300	+41.379%	98	15,100	-88.618%
2025-11-07	0.9500	0.9500	0.8700	0.8700	-15.534%	45	15,112	-83.908%
2025-11-06	1.1600	1.1600	0.9800	1.0300	-11.966%	15,139	15,084	-86.408%
2025-11-05	1.1700	1.1700	1.1700	1.1700	-9.302%	1	20	-88.034%
2025-11-04	1.2900	1.2900	1.2900	1.2900	-14.000%	1	19	-89.147%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+2.740%	1	17	-90.667%
2025-10-31	1.4600	1.4600	1.4600	1.4600	+7.353%	15	17	-90.411%
2025-10-30	1.4500	1.4500	1.3600	1.3600	0.000%	2	2	-89.706%