Dark

QQQ20260918C480
QQQ Sep 18 2026 480.00 Call (QQQ260918C00480000)
option OPRA

EOD

Aug 4, 2026

239.02+9.142%(+20.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	239.0200	239.0200	239.0200	239.0200	+9.142%	1	165	0.000%
2026-07-17	219.7200	222.2700	219.0000	219.0000	-6.670%	13	164	+9.142%
2026-07-16	234.6500	234.6500	234.6500	234.6500	-4.474%	1	172	+1.862%
2026-07-14	245.6400	245.6400	245.6400	245.6400	+0.257%	1	173	-2.695%
2026-07-10	245.0100	245.0100	245.0100	245.0100	+0.418%	1	173	-2.445%
2026-06-23	243.9900	243.9900	243.9900	243.9900	-8.288%	2	172	-2.037%
2026-06-16	266.0400	266.0400	266.0400	266.0400	+8.588%	1	174	-10.156%
2026-06-11	245.0000	245.0000	245.0000	245.0000	-8.952%	1	174	-2.441%
2026-06-01	269.0900	269.0900	269.0900	269.0900	+2.316%	3	174	-11.175%
2026-05-28	263.0000	263.0000	263.0000	263.0000	+2.426%	2	174	-9.118%
2026-05-27	256.7700	256.7700	256.7700	256.7700	+1.039%	1	174	-6.913%
2026-05-26	252.7400	254.1300	252.7400	254.1300	+5.888%	5	175	-5.946%
2026-05-21	240.0000	240.0000	240.0000	240.0000	+23.973%	1	170	-0.408%
2026-04-30	193.5900	193.5900	193.5900	193.5900	+4.429%	1	170	+23.467%
2026-04-23	185.0000	185.3800	185.0000	185.3800	+2.704%	2	170	+28.935%
2026-04-21	180.5000	180.5000	180.5000	180.5000	+9.017%	1	172	+32.421%
2026-04-15	165.5700	165.5700	165.5700	165.5700	+5.338%	1	171	+44.362%
2026-04-14	157.1800	157.1800	157.1800	157.1800	+6.838%	1	171	+52.068%
2026-04-10	147.1200	147.1200	147.1200	147.1200	+44.094%	1	171	+62.466%
2026-03-30	102.1000	102.1000	102.1000	102.1000	-14.489%	7	170	+134.104%
2026-03-26	119.4000	119.4000	119.4000	119.4000	-7.977%	1	170	+100.184%
2026-03-19	129.7500	129.7500	129.7500	129.7500	-5.835%	5	170	+84.216%
2026-03-18	137.7900	137.7900	137.7900	137.7900	-0.347%	2	170	+73.467%
2026-03-12	138.2700	138.2700	138.2700	138.2700	+3.573%	1	170	+72.865%
2026-03-09	133.2800	133.5000	133.2800	133.5000	-4.915%	10	170	+79.041%
2026-02-13	140.4000	140.4000	140.4000	140.4000	-14.950%	2	164	+70.242%
2026-01-26	165.1200	165.2200	165.0800	165.0800	+6.896%	3	164	+44.790%
2026-01-20	154.4300	154.4300	154.4300	154.4300	-3.991%	1	164	+54.776%
2026-01-16	160.7400	160.8500	160.7400	160.8500	-2.397%	3	162	+48.598%
2026-01-12	164.8000	164.8000	164.8000	164.8000	-0.705%	2	162	+45.036%
2026-01-09	165.9700	165.9700	165.9700	165.9700	+4.037%	1	164	+44.014%
2026-01-08	159.5300	159.5300	159.5300	159.5300	-1.036%	2	163	+49.828%
2026-01-02	161.2000	161.2000	161.2000	161.2000	+1.826%	1	162	+48.275%
2025-12-31	158.3100	158.3100	158.3100	158.3100	-3.581%	3	165	+50.982%
2025-12-26	164.4600	164.4600	164.1900	164.1900	+0.373%	2	165	+45.575%
2025-12-24	163.5800	163.5800	163.5800	163.5800	-0.535%	1	167	+46.118%
2025-12-03	164.4600	164.4600	164.4600	164.4600	+2.627%	1	167	+45.336%
2025-12-01	160.2500	160.2500	160.2500	160.2500	+6.316%	1	167	+49.154%
2025-11-24	150.7300	150.7300	150.7300	150.7300	-3.279%	1	168	+58.575%
2025-11-13	155.8400	155.8400	155.8400	155.8400	+2.729%	1	167	+53.375%
2025-11-07	153.6400	153.6400	151.7000	151.7000	-13.846%	3	166	+57.561%
2025-10-31	176.0800	176.0800	176.0800	176.0800	+2.135%	1	164	+35.745%
2025-10-27	172.4000	172.4000	172.4000	172.4000	+8.701%	2	166	+38.643%
2025-10-23	158.6000	158.6000	158.6000	158.6000	+4.370%	1	166	+50.706%
2025-10-22	151.3400	151.9600	151.3400	151.9600	-4.566%	2	167	+57.291%
2025-10-20	159.2300	159.2300	159.2300	159.2300	+5.450%	1	166	+50.110%
2025-10-17	149.3100	151.0000	149.3100	151.0000	+1.240%	2	167	+58.291%
2025-10-16	149.1500	149.1500	149.1500	149.1500	+0.235%	1	167	+60.255%
2025-10-10	160.3000	160.3000	148.8000	148.8000	-6.268%	2	168	+60.632%
2025-10-09	158.8200	158.8200	158.7500	158.7500	+2.018%	2	166	+50.564%
2025-10-08	155.6100	155.6100	155.6100	155.6100	+0.705%	1	166	+53.602%
2025-10-02	154.5200	154.5200	154.5200	154.5200	+5.518%	1	167	+54.685%
2025-09-24	146.4400	146.4400	146.4400	146.4400	-0.719%	1	166	+63.220%
2025-09-19	147.5000	147.5000	147.5000	147.5000	+1.668%	1	165	+62.047%
2025-09-18	145.0800	145.0800	145.0800	145.0800	+3.326%	4	165	+64.750%
2025-09-17	140.4100	140.4100	140.4100	140.4100	-1.036%	5	165	+70.230%
2025-09-15	139.1600	142.2800	139.1600	141.8800	+3.404%	7	165	+68.466%
2025-09-12	135.3000	137.2100	135.3000	137.2100	+2.281%	9	167	+74.200%
2025-09-11	135.3100	135.3100	134.1500	134.1500	+0.600%	10	167	+78.174%
2025-09-10	133.3500	133.3500	133.3500	133.3500	+1.708%	5	167	+79.243%
2025-09-08	131.1100	131.1100	131.1100	131.1100	+4.146%	1	167	+82.305%
2025-09-05	125.8900	125.8900	125.8900	125.8900	+8.292%	1	168	+89.864%
2025-09-02	119.3900	119.3900	116.2500	116.2500	-5.680%	2	168	+105.609%
2025-08-29	123.6200	124.2200	123.2500	123.2500	-1.179%	3	165	+93.931%
2025-08-25	124.0500	125.5500	124.0500	124.7200	-0.859%	4	165	+91.645%
2025-08-22	120.2600	126.6800	120.2600	125.8000	+5.096%	19	165	+90.000%
2025-08-21	119.7700	119.7700	119.7000	119.7000	-3.840%	2	157	+99.683%
2025-08-19	124.4800	124.4800	124.4800	124.4800	-7.909%	1	157	+92.015%
2025-08-13	135.5900	135.5900	135.1700	135.1700	+5.767%	2	156	+76.829%
2025-08-08	128.0000	128.0000	127.8000	127.8000	+3.608%	3	155	+87.027%
2025-08-06	123.3500	123.3500	123.3500	123.3500	+2.450%	10	154	+93.774%
2025-08-04	120.4000	120.4000	120.4000	120.4000	+6.163%	1	144	+98.522%
2025-08-01	115.9400	115.9400	113.4100	113.4100	-11.225%	11	143	+110.757%
2025-07-29	127.7500	127.7500	127.7500	127.7500	+1.631%	1	138	+87.100%
2025-07-28	125.7000	125.7000	125.7000	125.7000	+0.964%	2	137	+90.151%
2025-07-25	123.5200	124.5000	123.5200	124.5000	+2.723%	6	137	+91.984%
2025-07-23	119.6800	121.2000	119.6800	121.2000	+1.042%	4	138	+97.211%
2025-07-22	119.9900	119.9900	119.9500	119.9500	+0.985%	5	139	+99.266%
2025-07-15	118.7800	118.7800	118.7800	118.7800	+1.782%	1	135	+101.229%
2025-07-14	115.8600	116.7000	115.8600	116.7000	+0.699%	4	136	+104.816%
2025-07-11	116.0000	116.0000	115.8900	115.8900	+2.205%	3	140	+106.247%
2025-07-08	113.3900	113.3900	113.3900	113.3900	-1.194%	1	137	+110.795%
2025-07-07	114.7200	114.7600	114.7200	114.7600	-1.831%	2	136	+108.278%
2025-07-03	115.6800	116.9000	115.6800	116.9000	+4.050%	5	134	+104.465%
2025-07-02	112.9800	112.9800	112.3500	112.3500	-0.434%	10	134	+112.746%
2025-06-30	112.6900	112.8400	112.5100	112.8400	+0.921%	9	132	+111.822%
2025-06-27	111.8100	111.9900	111.8100	111.8100	+2.493%	16	131	+113.773%
2025-06-26	107.6000	109.0900	107.6000	109.0900	+11.135%	3	134	+119.103%
2025-06-13	98.1600	98.1600	98.1600	98.1600	-2.299%	2	132	+143.500%
2025-06-10	100.4700	100.4700	100.4700	100.4700	+0.050%	1	131	+137.902%
2025-06-09	99.4200	100.4200	99.4200	100.4200	+3.090%	5	130	+138.020%
2025-06-05	97.4100	97.4100	97.4100	97.4100	-0.764%	15	129	+145.375%
2025-06-04	96.8700	98.1600	96.8700	98.1600	+2.850%	2	127	+143.500%
2025-06-03	95.4400	95.4400	95.4400	95.4400	+1.629%	1	127	+150.440%
2025-06-02	93.9100	93.9100	93.9100	93.9100	+4.344%	2	127	+154.520%
2025-05-22	90.0000	90.0000	90.0000	90.0000	+0.919%	1	127	+165.578%
2025-05-21	89.1800	89.1800	89.1800	89.1800	-1.360%	1	127	+168.020%
2025-05-19	89.1500	90.4100	89.1500	90.4100	-2.354%	3	128	+164.373%
2025-05-16	92.5900	92.5900	92.5900	92.5900	+25.122%	2	127	+158.149%
2025-05-08	73.5800	74.0000	73.4600	74.0000	+11.379%	3	126	+223.000%
2025-05-07	66.3700	66.4400	66.3700	66.4400	-3.500%	2	126	+259.753%
2025-05-06	68.8500	68.8500	68.8500	68.8500	-4.600%	2	124	+247.160%
2025-05-02	72.1700	72.1700	72.1700	72.1700	+4.202%	2	122	+231.190%
2025-05-01	69.2600	69.2600	69.2600	69.2600	+20.368%	2	122	+245.105%
2025-04-28	59.6000	59.6000	57.5400	57.5400	+3.769%	4	122	+315.398%
2025-04-24	55.4500	55.4500	55.4500	55.4500	+7.482%	1	122	+331.055%
2025-04-23	53.9700	53.9700	51.5900	51.5900	+33.170%	6	122	+363.307%
2025-04-21	38.7000	38.7400	38.7000	38.7400	-15.618%	3	122	+516.985%
2025-04-17	47.0000	47.0000	45.7500	45.9100	-5.729%	24	115	+420.627%
2025-04-16	48.7000	48.7000	48.7000	48.7000	-9.848%	1	115	+390.801%
2025-04-15	54.0200	54.0200	54.0200	54.0200	+2.233%	4	114	+342.466%
2025-04-11	52.8400	52.8400	52.8400	52.8400	+58.536%	10	114	+352.347%
2025-04-09	33.3300	33.3300	33.3300	33.3300	-15.256%	1	114	+617.132%
2025-04-08	39.3300	39.3300	39.3300	39.3300	+19.182%	4	114	+507.729%
2025-04-07	29.0200	37.3900	29.0200	33.0000	-13.454%	3	114	+624.303%
2025-04-04	38.7800	38.7800	36.0800	38.1300	-23.511%	20	114	+526.855%
2025-04-03	49.8800	49.8800	49.8500	49.8500	-19.035%	2	109	+379.478%
2025-04-02	59.0700	62.3900	59.0700	61.5700	+18.404%	11	108	+288.209%
2025-03-31	52.0000	52.0000	52.0000	52.0000	-10.345%	1	106	+359.654%
2025-03-28	61.1400	61.1400	58.0000	58.0000	-13.729%	12	105	+312.103%
2025-03-27	67.2300	67.2300	67.2300	67.2300	-5.096%	1	100	+255.526%
2025-03-26	70.8400	70.8400	70.8400	70.8400	-2.411%	5	101	+237.408%
2025-03-25	72.5300	72.5900	72.5300	72.5900	+1.468%	12	106	+229.274%
2025-03-24	70.2500	71.5400	70.2500	71.5400	+15.592%	2	101	+234.107%
2025-03-21	61.7300	61.8900	61.7300	61.8900	-4.520%	4	101	+286.201%
2025-03-20	63.2100	64.8200	63.2100	64.8200	+1.186%	2	100	+268.744%
2025-03-18	65.7100	65.7100	64.0600	64.0600	-7.159%	6	100	+273.119%
2025-03-17	67.4000	69.0000	65.4900	69.0000	+4.863%	8	97	+246.406%
2025-03-14	63.4800	65.8000	63.4800	65.8000	+2.222%	18	94	+263.252%
2025-03-12	68.0700	68.0700	64.0000	64.3700	-0.556%	203	91	+271.322%
2025-03-11	61.3600	64.7300	60.6000	64.7300	+0.763%	3	47	+269.257%
2025-03-10	69.1800	69.2900	63.7900	64.2400	-5.724%	26	46	+272.073%
2025-03-07	70.9200	70.9200	68.0600	68.1400	-10.106%	30	43	+250.778%
2025-03-05	75.7200	75.9500	75.6600	75.8000	-16.584%	44	28	+215.330%
2025-02-26	91.2500	91.2500	90.8700	90.8700	-2.343%	2	9	+163.035%
2025-02-25	93.0500	93.0500	93.0500	93.0500	-7.182%	1	8	+156.873%
2025-02-24	100.9600	100.9600	99.4700	100.2500	-10.106%	4	8	+138.424%
2025-02-14	111.5200	111.5200	111.5200	111.5200	+6.210%	6	5	+114.329%
2025-02-10	105.0000	105.0000	105.0000	105.0000	-1.547%	4	5	+127.638%
2025-02-07	106.9000	106.9000	106.6500	106.6500	+3.283%	4	7	+124.116%
2025-02-06	103.4800	103.4800	103.2600	103.2600	+7.417%	2	9	+131.474%
2025-01-27	95.8900	96.1300	95.8900	96.1300	-5.029%	2	9	+148.642%
2025-01-21	100.4700	101.2200	100.4700	101.2200	+14.450%	2	9	+136.139%
2025-01-13	88.4400	88.4400	88.4400	88.4400	-1.733%	1	9	+170.262%
2025-01-10	90.0000	90.0000	90.0000	90.0000	-5.263%	2	8	+165.578%
2024-12-31	95.0000	95.0000	95.0000	95.0000	-9.351%	1	6	+151.600%
2024-12-27	104.8000	104.8000	104.8000	104.8000	+8.041%	2	6	+128.073%
2024-12-20	97.0000	97.0000	97.0000	97.0000	-3.960%	1	5	+146.412%
2024-12-19	101.0000	101.0000	101.0000	101.0000	+9.759%	1	4	+136.653%
2024-11-21	92.0200	92.0200	92.0200	92.0200	+2.244%	1	2	+159.748%
2024-11-20	90.0000	90.0000	90.0000	90.0000	+0.525%	1	2	+165.578%
2024-11-18	89.5300	89.5300	89.5300	89.5300	-7.001%	1	1	+166.972%
2024-11-11	96.2700	96.2700	96.2700	96.2700	0.000%	1	1	+148.281%