Dark

QQQ20260918C470
QQQ Sep 18 2026 470.00 Call (QQQ260918C00470000)
option OPRA

Inactive

Jul 27, 2026

211.00-12.810%(-31.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	211.0000	211.0000	211.0000	211.0000	-12.810%	1	114	0.000%
2026-07-22	242.0000	242.0000	242.0000	242.0000	+0.503%	1	114	-12.810%
2026-07-16	240.7900	240.7900	240.7900	240.7900	-6.631%	1	114	-12.372%
2026-07-09	257.8900	257.8900	257.8900	257.8900	-3.952%	1	114	-18.182%
2026-06-30	268.5000	268.5000	268.5000	268.5000	-4.107%	1	114	-21.415%
2026-06-22	280.0000	280.0000	280.0000	280.0000	+11.345%	1	114	-24.643%
2026-06-08	251.4700	251.4700	251.4700	251.4700	-3.318%	1	114	-16.093%
2026-06-05	265.1000	265.1000	260.1000	260.1000	-4.125%	3	113	-18.877%
2026-06-04	271.2900	271.2900	271.2900	271.2900	-3.152%	1	114	-22.223%
2026-06-02	280.1200	280.1200	280.1200	280.1200	+11.159%	1	114	-24.675%
2026-05-11	252.0000	252.0000	252.0000	252.0000	+14.749%	4	114	-16.270%
2026-05-05	219.6100	219.6100	219.6100	219.6100	+2.021%	1	118	-3.921%
2026-05-04	215.2600	215.2600	215.2600	215.2600	+7.630%	6	119	-1.979%
2026-04-24	200.0000	200.0000	200.0000	200.0000	+2.912%	1	119	+5.500%
2026-04-22	194.3400	194.3400	194.3400	194.3400	+15.761%	1	119	+8.573%
2026-04-14	167.8800	167.8800	167.8800	167.8800	+10.805%	1	119	+25.685%
2026-04-09	151.0800	151.5100	151.0800	151.5100	+12.932%	3	119	+39.265%
2026-04-06	134.1600	134.1600	134.1600	134.1600	+16.813%	1	119	+57.275%
2026-03-30	114.8500	114.8500	114.8500	114.8500	-0.304%	10	118	+83.718%
2026-03-27	114.9000	115.2000	114.9000	115.2000	-19.424%	5	118	+83.160%
2026-03-13	143.2400	143.2400	142.9700	142.9700	-2.893%	2	118	+47.583%
2026-03-12	149.2600	149.2600	147.2300	147.2300	-4.440%	2	116	+43.313%
2026-03-11	153.0300	154.3500	152.9600	154.0700	+1.362%	6	114	+36.951%
2026-03-09	152.0000	152.0000	152.0000	152.0000	+1.401%	1	112	+38.816%
2026-03-06	147.8600	152.1400	147.8600	149.9000	-0.755%	7	113	+40.761%
2026-03-05	151.3100	151.3100	151.0400	151.0400	-4.580%	2	114	+39.698%
2026-01-20	158.2900	158.2900	158.2900	158.2900	-9.950%	1	115	+33.300%
2026-01-12	175.7800	175.7800	175.7800	175.7800	+0.618%	3	115	+20.036%
2026-01-09	174.7000	174.7000	174.7000	174.7000	+1.753%	1	115	+20.778%
2026-01-06	171.6900	171.6900	171.6900	171.6900	+2.227%	1	115	+22.896%
2026-01-02	167.9500	167.9500	167.9500	167.9500	+0.377%	1	115	+25.633%
2025-12-31	167.3200	167.3200	167.3200	167.3200	-5.164%	1	116	+26.106%
2025-12-08	176.4300	176.4300	176.4300	176.4300	+2.367%	1	116	+19.594%
2025-12-03	172.3500	172.3500	172.3500	172.3500	-1.011%	1	115	+22.425%
2025-12-02	174.1100	174.1100	174.1100	174.1100	-2.830%	1	115	+21.188%
2025-11-04	179.1800	179.1800	179.1800	179.1800	-4.012%	1	115	+17.759%
2025-10-31	186.6700	186.6700	186.6700	186.6700	+2.628%	1	115	+13.034%
2025-10-27	180.4600	181.8900	180.4600	181.8900	+8.494%	3	118	+16.004%
2025-10-20	167.6500	167.6500	167.6500	167.6500	+4.228%	1	118	+25.857%
2025-10-17	160.8500	160.8500	160.8500	160.8500	+2.439%	1	119	+31.178%
2025-10-10	157.0000	159.9900	157.0000	157.0200	-2.762%	3	120	+34.378%
2025-10-07	166.3800	166.3800	161.4800	161.4800	-0.450%	2	122	+30.666%
2025-10-03	162.2100	162.2100	162.2100	162.2100	+5.674%	1	122	+30.078%
2025-09-26	153.5000	153.5000	153.5000	153.5000	+3.020%	1	123	+37.459%
2025-09-25	149.0000	149.0000	149.0000	149.0000	-3.796%	1	123	+41.611%
2025-09-24	159.1200	159.1200	154.8800	154.8800	-1.476%	2	123	+36.235%
2025-09-23	158.2800	158.2800	156.6400	157.2000	+1.511%	3	122	+34.224%
2025-09-19	154.8600	154.8600	154.8600	154.8600	+0.814%	2	121	+36.252%
2025-09-18	153.6100	153.6100	153.6100	153.6100	+2.379%	1	121	+37.361%
2025-09-16	150.0400	150.0400	150.0400	150.0400	+0.361%	1	121	+40.629%
2025-09-15	149.5000	149.5000	149.5000	149.5000	+2.813%	1	121	+41.137%
2025-09-12	144.0000	145.4100	144.0000	145.4100	+1.806%	3	120	+45.107%
2025-09-11	142.8300	142.8300	142.8300	142.8300	+1.478%	1	123	+47.728%
2025-09-10	142.0000	142.0000	140.7500	140.7500	+1.164%	3	124	+49.911%
2025-09-09	139.1300	139.1300	139.1300	139.1300	+3.635%	2	123	+51.657%
2025-09-05	137.5300	137.5300	134.2500	134.2500	+1.382%	9	125	+57.169%
2025-08-29	132.4200	132.4200	132.4200	132.4200	-2.632%	1	122	+59.341%
2025-08-28	136.0000	136.0000	136.0000	136.0000	+2.719%	1	122	+55.147%
2025-08-25	132.4000	132.4000	132.4000	132.4000	-1.591%	3	121	+59.366%
2025-08-22	134.5400	134.5400	134.5400	134.5400	+4.725%	3	121	+56.831%
2025-08-21	128.4700	128.4700	128.4700	128.4700	+2.710%	3	119	+64.241%
2025-08-20	125.2600	125.2600	125.0800	125.0800	-9.237%	2	118	+68.692%
2025-08-15	137.8100	137.8100	137.8100	137.8100	+0.167%	20	117	+53.109%
2025-08-11	137.5800	137.5800	137.5800	137.5800	+7.451%	20	117	+53.365%
2025-08-06	128.0400	128.0400	128.0400	128.0400	-0.164%	1	102	+64.792%
2025-08-04	128.2500	128.2500	128.2500	128.2500	-3.760%	3	103	+64.522%
2025-07-29	133.2600	133.2600	133.2600	133.2600	+0.015%	1	104	+58.337%
2025-07-28	133.2400	133.2400	133.2400	133.2400	+4.224%	1	105	+58.361%
2025-07-23	127.8400	127.8400	127.8400	127.8400	-3.100%	6	106	+65.050%
2025-07-21	131.9300	131.9300	131.9300	131.9300	+1.876%	5	106	+59.933%
2025-07-17	129.5000	129.5000	129.5000	129.5000	+3.270%	3	110	+62.934%
2025-07-15	125.7000	125.7000	125.4000	125.4000	+2.837%	7	107	+68.262%
2025-07-14	121.9200	121.9400	121.9200	121.9400	-0.821%	4	107	+73.036%
2025-07-11	123.0600	123.0600	122.9500	122.9500	-1.014%	4	108	+71.614%
2025-07-10	124.2100	124.2100	124.2100	124.2100	+1.313%	1	108	+69.874%
2025-07-09	125.5900	125.5900	122.4800	122.6000	+0.500%	4	107	+72.104%
2025-07-08	121.9900	121.9900	121.9900	121.9900	+0.312%	1	107	+72.965%
2025-07-07	121.5800	124.0000	121.5800	121.6100	+1.435%	10	107	+73.505%
2025-07-02	119.8900	119.8900	119.8900	119.8900	+2.857%	1	104	+75.995%
2025-07-01	118.6500	118.6500	116.5600	116.5600	-0.977%	2	105	+81.023%
2025-06-27	117.7100	117.7100	117.7100	117.7100	+2.046%	2	104	+79.254%
2025-06-25	115.3500	115.3500	115.3500	115.3500	+8.626%	2	102	+82.922%
2025-06-05	106.1900	106.1900	106.1900	106.1900	+7.111%	1	100	+98.700%
2025-05-29	100.8700	100.8700	99.1400	99.1400	+8.113%	6	100	+112.830%
2025-05-23	91.7000	91.7000	91.7000	91.7000	-6.170%	2	100	+130.098%
2025-05-16	97.7300	97.7300	97.7300	97.7300	+9.834%	10	100	+115.901%
2025-05-12	86.3700	88.9800	86.3700	88.9800	+10.865%	3	100	+137.132%
2025-05-08	80.2600	80.2600	80.2600	80.2600	+2.386%	1	100	+162.896%
2025-05-02	78.3900	78.3900	78.3900	78.3900	+18.164%	2	100	+169.167%
2025-04-30	63.4000	66.3400	63.4000	66.3400	-0.151%	6	99	+218.058%
2025-04-29	65.7700	66.4400	65.5400	66.4400	+2.215%	4	93	+217.580%
2025-04-25	65.0000	65.0000	65.0000	65.0000	+5.400%	2	93	+224.615%
2025-04-24	62.0700	62.0700	61.6700	61.6700	+7.514%	2	92	+242.144%
2025-04-11	54.9000	57.9200	54.9000	57.3600	+53.657%	28	91	+267.852%
2025-04-09	37.3300	37.3300	37.3300	37.3300	-14.498%	1	90	+465.229%
2025-04-07	25.4700	43.6600	25.4700	43.6600	+5.154%	12	90	+383.280%
2025-04-04	41.8000	41.8000	40.9600	41.5200	-26.578%	26	98	+408.189%
2025-04-03	57.3800	57.3800	56.2800	56.5500	-12.866%	3	90	+273.121%
2025-04-02	64.9000	64.9000	64.9000	64.9000	+10.000%	1	90	+225.116%
2025-03-31	60.3100	60.3100	58.7800	59.0000	-9.231%	11	90	+257.627%
2025-03-28	65.0000	65.0000	65.0000	65.0000	-4.776%	2	91	+224.615%
2025-03-18	68.0700	68.2600	68.0700	68.2600	-9.577%	2	90	+209.112%
2025-03-17	75.4900	75.4900	75.4900	75.4900	+7.843%	1	90	+179.507%
2025-03-14	69.4000	70.0000	69.3900	70.0000	+3.550%	6	90	+201.429%
2025-03-13	67.6000	67.6000	67.6000	67.6000	-3.539%	1	90	+212.130%
2025-03-12	69.8400	70.2000	69.7300	70.0800	+1.565%	6	90	+201.084%
2025-03-11	66.9600	69.0000	66.9600	69.0000	-0.375%	3	92	+205.797%
2025-03-10	67.5000	69.2600	67.5000	69.2600	-15.258%	15	91	+204.649%
2025-03-05	81.6500	81.7300	81.6500	81.7300	-3.175%	40	89	+158.167%
2025-03-04	84.4100	84.4100	84.4100	84.4100	-9.198%	50	69	+149.970%
2025-03-03	92.9600	92.9600	92.9600	92.9600	-13.926%	3	69	+126.979%
2025-02-24	108.0000	108.0000	108.0000	108.0000	-4.921%	1	66	+95.370%
2025-02-13	113.5900	113.5900	113.5900	113.5900	-1.594%	4	62	+85.756%
2025-01-22	115.2100	115.4300	115.2100	115.4300	+10.238%	2	62	+82.795%
2025-01-15	104.7100	104.7100	104.7100	104.7100	+10.360%	50	63	+101.509%
2025-01-13	94.8800	94.8800	94.8800	94.8800	-7.973%	1	13	+122.386%
2025-01-02	103.0000	103.1000	103.0000	103.1000	-14.083%	2	13	+104.656%
2024-12-16	120.0000	120.0000	120.0000	120.0000	+14.635%	1	10	+75.833%
2024-11-11	104.6800	104.6800	104.6800	104.6800	0.000%	10	10	+101.567%