Dark

QQQ20260918C400
QQQ Sep 18 2026 400.00 Call (QQQ260918C00400000)
option OPRA

EOD

Aug 5, 2026

323.09-0.743%(-2.42)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	322.9700	323.1300	322.9700	323.0900	-0.743%	4	616	0.000%
2026-08-04	325.5100	325.5100	325.5100	325.5100	+7.849%	1	617	-0.743%
2026-08-03	301.8200	301.8200	301.8200	301.8200	+5.178%	1	618	+7.047%
2026-07-30	286.9600	286.9600	286.9600	286.9600	+3.119%	4	619	+12.591%
2026-07-28	272.3300	280.1200	272.3300	278.2800	-9.810%	551	619	+16.102%
2026-07-16	315.4000	315.4000	308.5000	308.5500	-4.789%	6	70	+4.712%
2026-07-14	324.0700	324.0700	324.0700	324.0700	+0.978%	2	70	-0.302%
2026-07-09	320.9400	320.9400	320.9300	320.9300	+1.951%	2	70	+0.673%
2026-07-02	314.2100	314.8400	314.2100	314.7900	-1.317%	20	70	+2.637%
2026-06-26	315.8800	318.9900	315.8800	318.9900	-6.564%	3	70	+1.285%
2026-06-22	341.3900	341.4000	341.3900	341.4000	-0.530%	4	71	-5.363%
2026-06-18	342.1700	343.2200	342.1700	343.2200	+6.836%	2	68	-5.865%
2026-06-11	321.2600	321.2600	321.2600	321.2600	-6.951%	5	68	+0.570%
2026-06-01	345.2600	345.2600	345.2600	345.2600	+2.497%	1	63	-6.421%
2026-05-28	336.8500	336.8500	336.8500	336.8500	+1.035%	1	63	-4.085%
2026-05-27	333.4000	333.4000	333.4000	333.4000	+5.177%	1	62	-3.092%
2026-05-15	316.9900	316.9900	316.9900	316.9900	-2.426%	3	62	+1.924%
2026-05-14	322.2400	324.8700	322.2400	324.8700	+18.518%	10	65	-0.548%
2026-04-30	274.1100	274.1100	274.1100	274.1100	+4.248%	1	59	+17.869%
2026-04-28	265.0500	265.0500	262.9400	262.9400	-2.615%	19	59	+22.876%
2026-04-24	270.0000	270.0000	270.0000	270.0000	+4.651%	1	76	+19.663%
2026-04-23	258.0000	258.0000	258.0000	258.0000	+1.916%	3	76	+25.229%
2026-04-20	253.0000	253.1500	253.0000	253.1500	+1.871%	4	79	+27.628%
2026-04-16	248.5000	248.5000	248.5000	248.5000	+7.112%	1	77	+30.016%
2026-04-14	232.0000	232.0000	232.0000	232.0000	+18.694%	5	78	+39.263%
2026-04-07	195.4600	195.4600	195.4600	195.4600	+3.085%	1	83	+65.297%
2026-04-02	189.6000	189.6100	189.6000	189.6100	-6.250%	3	79	+70.397%
2026-03-19	202.2500	202.2500	202.2500	202.2500	-1.032%	3	79	+59.748%
2026-03-13	204.3600	204.3600	204.3600	204.3600	-7.667%	5	82	+58.098%
2026-03-10	221.3400	221.3400	221.3300	221.3300	+0.916%	2	87	+45.977%
2026-02-24	219.3200	219.3200	219.3200	219.3200	+0.018%	1	85	+47.314%
2026-02-20	219.2800	219.2800	219.2800	219.2800	-0.327%	1	86	+47.341%
2026-02-04	223.5000	223.5000	220.0000	220.0000	-6.335%	4	85	+46.859%
2026-01-16	234.8800	234.8800	234.8800	234.8800	-1.798%	2	84	+37.555%
2026-01-15	239.1800	239.1800	239.1800	239.1800	-0.109%	1	84	+35.082%
2026-01-12	239.4400	239.4400	239.4400	239.4400	+1.941%	1	84	+34.936%
2026-01-06	234.8800	234.8800	234.8800	234.8800	+3.471%	1	84	+37.555%
2026-01-02	227.0000	227.0000	227.0000	227.0000	-3.025%	3	85	+42.330%
2025-12-30	234.0800	234.0800	234.0800	234.0800	+3.708%	1	82	+38.025%
2025-12-18	225.7100	225.7100	225.7100	225.7100	+1.020%	2	81	+43.144%
2025-12-16	223.4300	223.4300	223.4300	223.4300	-1.789%	5	81	+44.605%
2025-12-12	227.5000	227.5000	227.5000	227.5000	-4.158%	2	86	+42.018%
2025-12-10	237.3800	237.3800	237.3700	237.3700	+0.165%	2	84	+36.112%
2025-12-08	236.9800	236.9800	236.9800	236.9800	-0.122%	5	83	+36.336%
2025-12-02	237.2700	237.2700	237.2700	237.2700	+18.351%	1	86	+36.170%
2025-11-21	200.4800	200.4800	200.4800	200.4800	-10.898%	1	86	+61.158%
2025-11-20	225.0000	225.0000	225.0000	225.0000	+1.287%	3	87	+43.596%
2025-11-19	222.1700	222.1700	222.1400	222.1400	-5.472%	2	84	+45.444%
2025-11-06	234.0000	235.0000	234.0000	235.0000	-1.177%	16	84	+37.485%
2025-11-04	241.0000	241.0000	237.8000	237.8000	-2.939%	3	85	+35.866%
2025-10-30	245.0000	245.0000	245.0000	245.0000	+9.865%	1	82	+31.873%
2025-10-17	223.0000	223.0000	223.0000	223.0000	+1.632%	1	82	+44.883%
2025-10-16	219.5500	219.5500	219.4200	219.4200	-3.619%	2	82	+47.247%
2025-10-08	227.7100	227.7100	227.6600	227.6600	+4.503%	3	81	+41.918%
2025-09-23	217.8500	217.8500	217.8500	217.8500	+0.189%	1	82	+48.308%
2025-09-19	216.1600	217.4400	216.0700	217.4400	+0.485%	24	83	+48.588%
2025-09-18	216.3900	216.3900	216.3900	216.3900	+3.338%	1	78	+49.309%
2025-09-17	204.9700	209.4000	204.9700	209.4000	-0.993%	11	77	+54.293%
2025-09-16	211.5000	211.5000	211.5000	211.5000	+3.646%	1	74	+52.761%
2025-09-11	203.0000	204.0600	203.0000	204.0600	+2.245%	6	74	+58.331%
2025-09-10	203.4300	203.4300	199.5500	199.5800	-0.424%	13	78	+61.885%
2025-09-08	200.4300	200.4300	200.4300	200.4300	+0.962%	2	85	+61.198%
2025-09-05	199.2000	199.2000	198.5200	198.5200	+2.025%	16	85	+62.749%
2025-08-22	188.1800	194.5800	188.1800	194.5800	+3.881%	6	76	+66.045%
2025-08-21	187.3100	187.3100	187.3100	187.3100	-0.367%	10	80	+72.489%
2025-08-20	185.0000	188.1600	185.0000	188.0000	-1.889%	15	80	+71.856%
2025-08-19	191.6200	191.6200	191.6200	191.6200	-3.636%	1	75	+68.610%
2025-08-18	198.9900	199.2900	198.5600	198.8500	+3.568%	11	74	+62.479%
2025-08-07	192.0000	192.0000	192.0000	192.0000	+2.861%	1	65	+68.276%
2025-08-04	186.6600	186.6600	186.6600	186.6600	+3.127%	1	65	+73.090%
2025-08-01	181.0000	181.0000	181.0000	181.0000	-5.236%	1	66	+78.503%
2025-07-30	191.0000	191.0000	191.0000	191.0000	-0.903%	1	65	+69.157%
2025-07-29	192.9400	193.0100	192.7400	192.7400	+1.973%	3	64	+67.630%
2025-07-24	189.2300	189.3700	189.0100	189.0100	+1.048%	7	63	+70.938%
2025-07-23	186.6700	187.0500	186.6700	187.0500	-0.096%	6	65	+72.729%
2025-07-22	188.3000	188.3000	187.2300	187.2300	+0.895%	3	59	+72.563%
2025-07-15	185.5700	185.5700	185.5700	185.5700	+2.843%	5	59	+74.107%
2025-07-11	181.3300	181.3300	180.4100	180.4400	-0.873%	6	54	+79.057%
2025-07-09	183.4200	183.4200	182.0300	182.0300	+2.477%	4	53	+77.493%
2025-07-07	177.6300	177.6300	177.6300	177.6300	-2.326%	1	51	+81.889%
2025-07-03	181.8600	181.8600	181.8600	181.8600	+4.964%	1	51	+77.659%
2025-06-26	172.4400	173.2600	172.4400	173.2600	+1.960%	3	51	+86.477%
2025-06-25	171.3600	171.3600	169.4000	169.9300	+3.032%	5	49	+90.131%
2025-06-16	164.9300	164.9300	164.9300	164.9300	+11.289%	1	46	+95.895%
2025-05-21	151.6700	151.7200	148.2000	148.2000	-1.489%	3	46	+118.009%
2025-05-19	150.4400	150.4400	150.4400	150.4400	+0.926%	2	44	+114.763%
2025-05-13	149.0600	149.0600	149.0600	149.0600	+19.200%	3	45	+116.752%
2025-05-05	124.0600	125.0500	124.0600	125.0500	+4.035%	4	48	+158.369%
2025-05-01	120.2000	120.2000	120.2000	120.2000	+7.590%	1	47	+168.794%
2025-04-25	110.6700	111.7200	110.6700	111.7200	+5.695%	4	47	+189.196%
2025-04-24	105.7000	105.7000	105.7000	105.7000	+2.552%	1	47	+205.667%
2025-04-23	103.0700	103.0700	103.0700	103.0700	+12.608%	4	48	+213.467%
2025-04-22	91.5300	91.5300	91.5300	91.5300	+14.556%	1	48	+252.988%
2025-04-21	79.9000	79.9000	79.9000	79.9000	-11.761%	1	49	+304.368%
2025-04-17	90.5500	90.5500	90.5500	90.5500	+2.120%	1	48	+256.808%
2025-04-16	95.4600	95.4600	88.6700	88.6700	-15.310%	3	48	+264.374%
2025-04-15	104.7000	104.7000	104.7000	104.7000	+0.673%	1	48	+208.586%
2025-04-14	102.9700	104.0000	102.9700	104.0000	+2.970%	2	48	+210.663%
2025-04-11	101.0000	101.0000	101.0000	101.0000	+5.329%	22	47	+219.891%
2025-04-10	95.8900	95.8900	95.8900	95.8900	+20.860%	1	36	+236.938%
2025-04-07	66.8500	79.3400	66.1900	79.3400	+2.932%	9	35	+307.222%
2025-04-04	77.0800	77.0800	77.0800	77.0800	-18.863%	2	37	+319.162%
2025-04-03	95.0000	95.0000	95.0000	95.0000	-7.892%	1	37	+240.095%
2025-03-31	103.1400	103.1400	103.1400	103.1400	-14.563%	2	36	+213.254%
2025-03-26	124.3100	124.3100	120.7200	120.7200	-3.308%	3	34	+167.636%
2025-03-24	124.8500	124.8500	124.8500	124.8500	+9.192%	1	33	+158.783%
2025-03-21	114.3400	114.3400	114.3400	114.3400	-3.697%	2	34	+182.570%
2025-03-17	118.6800	118.7300	118.5800	118.7300	+0.944%	18	33	+172.122%
2025-03-14	116.0000	117.6200	116.0000	117.6200	+5.964%	6	15	+174.690%
2025-03-13	109.5000	111.0000	109.5000	111.0000	-4.656%	2	14	+191.072%
2025-03-11	116.5200	116.5200	116.4200	116.4200	+0.675%	2	14	+177.521%
2025-03-10	118.5000	118.5000	114.8300	115.6400	-11.046%	5	12	+179.393%
2025-03-07	130.0000	130.0000	130.0000	130.0000	-3.704%	2	11	+148.531%
2025-03-04	129.7000	135.0000	129.7000	135.0000	-1.790%	2	10	+139.326%
2025-02-28	137.4600	137.4600	137.4600	137.4600	-6.433%	4	9	+135.043%
2025-02-27	146.9100	146.9100	146.9100	146.9100	-12.077%	2	9	+119.924%
2025-02-21	167.0900	167.0900	167.0900	167.0900	-3.706%	2	9	+93.363%
2025-02-14	173.5200	173.5200	173.5200	173.5200	+11.739%	4	6	+86.198%
2025-01-08	155.3500	155.3500	155.2900	155.2900	-5.097%	2	4	+108.056%
2025-01-07	163.6500	163.6500	163.6300	163.6300	+6.253%	2	4	+97.452%
2024-12-31	154.0000	154.0000	154.0000	154.0000	0.000%	2	0	+109.799%