Dark

QQQ20260918C490
QQQ Sep 18 2026 490.00 Call (QQQ260918C00490000)
option OPRA

EOD

Aug 5, 2026

233.45+15.045%(+30.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	233.4500	233.4500	233.4500	233.4500	+15.045%	1	441	0.000%
2026-07-31	202.9200	202.9200	202.9200	202.9200	-1.188%	1	442	+15.045%
2026-07-23	206.3700	206.3700	205.3500	205.3600	-6.866%	75	509	+13.678%
2026-07-16	220.5000	220.5000	220.5000	220.5000	-3.913%	1	441	+5.873%
2026-07-13	229.4800	229.4800	229.4800	229.4800	-0.030%	2	441	+1.730%
2026-06-29	229.4100	230.0200	229.4100	229.5500	-1.235%	685	575	+1.699%
2026-06-24	232.4200	232.4200	232.4200	232.4200	-8.250%	1	864	+0.443%
2026-06-22	253.3200	253.3200	253.3200	253.3200	+18.446%	6	871	-7.844%
2026-06-09	213.8700	213.8700	213.8700	213.8700	-7.815%	1	873	+9.155%
2026-06-08	232.0000	232.0000	232.0000	232.0000	-10.766%	1	873	+0.625%
2026-06-04	259.9900	259.9900	259.9900	259.9900	+2.358%	1	874	-10.208%
2026-05-29	254.0000	254.0000	254.0000	254.0000	+2.444%	1	874	-8.091%
2026-05-28	247.9400	247.9400	247.9400	247.9400	+4.010%	1	874	-5.844%
2026-05-22	238.3800	238.3800	238.3800	238.3800	+5.013%	3	873	-2.068%
2026-05-21	227.0000	227.0000	227.0000	227.0000	-2.319%	5	876	+2.841%
2026-05-11	232.7600	232.7600	232.3900	232.3900	+4.108%	17	876	+0.456%
2026-05-08	223.2200	223.2200	223.2200	223.2200	+11.465%	1	893	+4.583%
2026-05-05	200.2600	200.2600	200.2600	200.2600	+9.480%	1	893	+16.573%
2026-04-27	182.9200	182.9200	182.9200	182.9200	+3.743%	1	893	+27.624%
2026-04-23	176.3200	176.3200	176.3200	176.3200	+2.805%	4	894	+32.401%
2026-04-22	171.5100	171.5100	171.5100	171.5100	+1.228%	1	894	+36.115%
2026-04-21	169.4300	169.4300	169.4300	169.4300	+0.516%	1	894	+37.786%
2026-04-17	169.1200	169.1200	168.5600	168.5600	+8.706%	7	894	+38.497%
2026-04-15	152.4000	155.0600	152.4000	155.0600	+18.366%	2	894	+50.555%
2026-04-08	133.2200	133.2200	131.0000	131.0000	+13.175%	3	896	+78.206%
2026-04-06	117.9100	117.9100	115.7500	115.7500	+9.332%	3	898	+101.685%
2026-04-02	105.8700	105.8700	105.8700	105.8700	+8.518%	2	896	+120.506%
2026-03-30	97.5600	97.5600	97.5600	97.5600	-5.794%	2	896	+139.289%
2026-03-27	103.5600	103.5600	103.5600	103.5600	-12.073%	1	894	+125.425%
2026-03-20	117.8100	117.8100	117.7800	117.7800	-2.314%	2	893	+98.209%
2026-03-19	120.5700	120.5700	120.5700	120.5700	-8.074%	1	893	+93.622%
2026-03-18	131.1600	131.1600	131.1600	131.1600	-3.658%	1	894	+77.989%
2026-03-11	136.1400	136.1400	136.1400	136.1400	+2.794%	1	893	+71.478%
2026-03-03	127.5500	132.4400	127.5500	132.4400	-13.916%	2	893	+76.268%
2026-01-23	153.8500	153.8500	153.8500	153.8500	+3.048%	1	893	+51.739%
2026-01-14	149.3000	149.3000	149.3000	149.3000	-5.882%	1	893	+56.363%
2026-01-12	158.6300	158.6300	158.6300	158.6300	+4.458%	1	892	+47.166%
2025-12-29	151.9000	151.9000	151.8600	151.8600	-2.026%	2	891	+53.727%
2025-12-24	155.0000	155.0000	155.0000	155.0000	+1.506%	1	892	+50.613%
2025-12-23	152.7000	152.7000	152.7000	152.7000	+4.675%	1	892	+52.881%
2025-12-16	145.8800	145.8800	145.8800	145.8800	-5.573%	1	893	+60.029%
2025-12-11	154.4900	154.4900	154.4900	154.4900	+10.912%	4	893	+51.110%
2025-11-24	139.0200	139.2900	139.0200	139.2900	+7.146%	40	897	+67.600%
2025-11-20	134.0100	134.0100	130.0000	130.0000	-12.646%	5	917	+79.577%
2025-11-17	148.8200	148.8200	148.8200	148.8200	-6.249%	1	918	+56.867%
2025-11-10	158.5400	158.7400	158.5400	158.7400	+4.696%	2	917	+47.064%
2025-11-06	151.6200	151.6200	151.6200	151.6200	-7.526%	1	916	+53.970%
2025-11-05	163.9600	163.9600	163.9600	163.9600	+3.707%	1	916	+42.382%
2025-11-04	161.0000	161.0000	158.1000	158.1000	-6.819%	7	917	+47.660%
2025-11-03	169.6700	169.6700	169.6700	169.6700	+2.340%	1	917	+37.591%
2025-10-31	165.7900	165.7900	165.7900	165.7900	-3.554%	10	917	+40.811%
2025-10-29	172.6900	172.6900	171.9000	171.9000	+1.219%	2	917	+35.806%
2025-10-28	169.2500	169.8300	169.2500	169.8300	+10.165%	2	918	+37.461%
2025-10-24	154.1600	154.1600	154.1600	154.1600	+2.773%	1	917	+51.434%
2025-10-23	150.0000	150.0000	150.0000	150.0000	+2.236%	2	918	+55.633%
2025-10-22	146.7200	146.7200	146.7200	146.7200	+9.746%	1	920	+59.113%
2025-10-10	137.0300	137.0300	133.6900	133.6900	-11.128%	2	921	+74.620%
2025-10-09	150.4300	150.4300	150.4300	150.4300	+4.866%	1	922	+55.188%
2025-10-03	143.4500	143.4500	143.4500	143.4500	-1.395%	1	921	+62.740%
2025-10-02	146.1800	146.1800	145.4800	145.4800	+0.797%	4	922	+60.469%
2025-10-01	138.8300	144.3700	138.8300	144.3300	+4.990%	7	922	+61.747%
2025-09-26	137.4700	137.4700	137.4700	137.4700	-4.601%	1	925	+69.819%
2025-09-22	143.2900	144.1000	143.2900	144.1000	+2.329%	2	925	+62.006%
2025-09-19	139.3200	140.8200	139.3200	140.8200	+2.728%	3	926	+65.779%
2025-09-18	136.0400	137.1100	136.0400	137.0800	+5.211%	10	926	+70.302%
2025-09-17	131.2600	131.2600	130.2900	130.2900	-2.126%	2	922	+79.177%
2025-09-16	133.1200	133.1200	133.1200	133.1200	+5.366%	1	921	+75.368%
2025-09-11	126.5800	126.5800	126.1200	126.3400	+1.121%	3	922	+84.779%
2025-09-10	125.0900	125.1400	124.9400	124.9400	+1.371%	3	924	+86.850%
2025-09-09	123.2500	123.2500	123.2500	123.2500	+1.025%	1	921	+89.412%
2025-09-08	123.0800	123.0800	122.0000	122.0000	-0.245%	3	920	+91.352%
2025-09-05	122.3000	122.3000	122.3000	122.3000	+4.405%	1	922	+90.883%
2025-09-04	116.3500	117.1400	116.3500	117.1400	+0.662%	2	922	+99.291%
2025-09-03	116.3700	116.3700	116.3700	116.3700	+4.237%	1	922	+100.610%
2025-09-02	110.7500	111.6400	110.0000	111.6400	-2.812%	7	922	+109.110%
2025-08-29	119.0000	119.0000	114.7800	114.8700	-5.410%	7	911	+103.230%
2025-08-28	119.3400	121.4400	119.3400	121.4400	+2.750%	4	911	+92.235%
2025-08-27	118.1900	118.1900	118.1900	118.1900	+1.364%	1	910	+97.521%
2025-08-26	116.5600	116.6000	116.5600	116.6000	-1.404%	2	908	+100.214%
2025-08-22	118.5000	118.5000	118.2600	118.2600	+5.826%	2	908	+97.404%
2025-08-21	112.3200	112.3200	111.7500	111.7500	-0.009%	2	907	+108.904%
2025-08-20	108.4000	112.7000	108.4000	111.7600	-7.391%	4	905	+108.885%
2025-08-19	120.6800	120.6800	120.6800	120.6800	-0.585%	1	902	+93.445%
2025-08-18	121.3900	121.3900	121.3900	121.3900	-1.221%	1	902	+92.314%
2025-08-15	123.2000	123.2000	122.1300	122.8900	-2.080%	16	902	+89.967%
2025-08-14	124.3000	125.5000	124.3000	125.5000	-0.072%	2	901	+86.016%
2025-08-13	127.3300	127.3300	125.5900	125.5900	+0.665%	2	901	+85.883%
2025-08-12	123.5500	124.7600	123.5500	124.7600	+1.787%	5	903	+87.119%
2025-08-11	122.3700	122.7500	121.7500	122.5700	+1.963%	11	906	+90.463%
2025-08-08	120.2100	120.2100	120.2100	120.2100	+3.344%	1	905	+94.202%
2025-08-07	118.0700	118.0700	116.3200	116.3200	+3.460%	3	906	+100.696%
2025-08-04	109.9600	112.4800	109.9600	112.4300	+6.246%	8	906	+107.640%
2025-08-01	109.6000	109.6000	105.8200	105.8200	-9.940%	2	909	+120.610%
2025-07-29	118.0200	118.0200	117.5000	117.5000	+0.608%	5	910	+98.681%
2025-07-25	116.7300	116.8200	116.7300	116.7900	+1.099%	22	905	+99.889%
2025-07-24	115.5200	115.5200	115.5200	115.5200	-0.841%	1	890	+102.086%
2025-07-21	114.4800	116.5000	114.4800	116.5000	+2.598%	2	890	+100.386%
2025-07-17	111.4800	113.5600	111.4800	113.5500	+5.061%	11	890	+105.592%
2025-07-16	108.3400	108.3400	108.0800	108.0800	-3.869%	3	897	+115.997%
2025-07-15	112.0900	112.4300	111.3900	112.4300	+3.775%	6	897	+107.640%
2025-07-14	108.4900	108.4900	108.3400	108.3400	+1.547%	2	895	+115.479%
2025-07-11	106.6900	106.6900	106.6900	106.6900	-2.029%	1	895	+118.812%
2025-07-10	107.4400	108.9000	107.4400	108.9000	+2.736%	4	895	+114.371%
2025-07-07	106.0000	106.0000	106.0000	106.0000	+0.856%	1	895	+120.236%
2025-06-27	105.1300	105.1300	105.1000	105.1000	+7.278%	2	894	+122.122%
2025-06-25	97.9700	97.9700	97.9700	97.9700	+1.840%	20	895	+138.287%
2025-06-24	96.2000	96.2000	96.2000	96.2000	+8.187%	1	895	+142.672%
2025-06-23	88.9200	88.9200	88.9200	88.9200	-1.876%	2	896	+162.539%
2025-06-17	92.4900	92.4900	90.6200	90.6200	-3.974%	3	896	+157.614%
2025-06-16	94.3700	94.3700	94.3700	94.3700	+2.232%	1	895	+147.377%
2025-06-13	91.0000	92.3100	91.0000	92.3100	-1.808%	4	896	+152.898%
2025-06-05	94.0100	94.0100	94.0100	94.0100	+9.850%	13	894	+148.325%
2025-06-02	85.7200	85.7200	85.3600	85.5800	-0.558%	5	894	+172.786%
2025-05-28	86.0600	86.0600	86.0600	86.0600	+0.350%	1	894	+171.264%
2025-05-27	85.7600	85.7600	85.7600	85.7600	+3.450%	1	894	+172.213%
2025-05-22	82.9000	82.9000	82.9000	82.9000	+0.424%	1	894	+181.604%
2025-05-21	82.5500	82.5500	82.5500	82.5500	-0.061%	1	894	+182.798%
2025-05-19	82.6000	82.6000	82.6000	82.6000	-3.165%	1	895	+182.627%
2025-05-16	85.0000	85.4400	85.0000	85.3000	+1.355%	148	895	+173.681%
2025-05-15	82.8000	86.0000	82.8000	84.1600	-0.485%	72	822	+177.388%
2025-05-14	85.0800	85.0800	84.5700	84.5700	+9.831%	2	754	+176.044%
2025-05-12	77.0000	77.0000	77.0000	77.0000	+18.008%	1	755	+203.182%
2025-05-09	67.6500	67.6500	65.1900	65.2500	-1.316%	10	754	+257.778%
2025-05-08	67.8300	67.8300	66.1200	66.1200	+1.070%	7	753	+253.070%
2025-05-05	65.4200	65.4200	65.4200	65.4200	-1.327%	1	753	+256.848%
2025-05-02	65.3300	66.3100	65.0500	66.3000	+5.238%	10	752	+252.112%
2025-05-01	61.1900	63.6300	61.1900	63.0000	+16.172%	28	753	+270.556%
2025-04-30	54.2300	54.2300	54.2300	54.2300	-3.282%	1	749	+330.481%
2025-04-29	56.0700	56.0700	56.0700	56.0700	+9.213%	1	748	+316.355%
2025-04-25	53.1400	53.1400	51.3400	51.3400	+10.862%	8	747	+354.714%
2025-04-24	46.3100	46.3100	46.3100	46.3100	+11.860%	1	746	+404.103%
2025-04-17	41.4000	41.4000	41.4000	41.4000	+5.344%	10	747	+463.889%
2025-04-16	39.3000	39.3000	39.3000	39.3000	-22.683%	2	747	+494.020%
2025-04-14	50.8300	50.8300	50.8300	50.8300	+60.094%	23	749	+359.276%
2025-04-09	31.7500	31.7500	31.7500	31.7500	-5.422%	2	749	+635.276%
2025-04-04	34.7300	35.3600	33.5700	33.5700	-39.946%	8	749	+595.413%
2025-04-02	55.9000	55.9000	55.9000	55.9000	+6.639%	1	750	+317.621%
2025-03-28	52.5400	52.6400	52.4200	52.4200	-21.114%	26	749	+345.345%
2025-03-25	66.4000	66.4500	66.4000	66.4500	+0.256%	2	749	+251.317%
2025-03-24	65.7000	66.2800	65.7000	66.2800	+15.591%	686	749	+252.218%
2025-03-18	57.1000	57.3700	56.9000	57.3400	-8.984%	10	71	+307.133%
2025-03-17	63.0000	63.0000	63.0000	63.0000	+4.825%	1	72	+270.556%
2025-03-14	59.2700	60.1000	59.2700	60.1000	+8.094%	12	71	+288.436%
2025-03-13	54.8700	55.6000	54.5000	55.6000	-1.366%	14	63	+319.874%
2025-03-11	56.3600	56.3700	56.2700	56.3700	-2.474%	3	63	+314.139%
2025-03-10	62.6000	62.6000	57.8000	57.8000	-10.262%	13	62	+303.893%
2025-03-07	64.4100	64.4100	64.4100	64.4100	-2.939%	28	51	+262.444%
2025-03-06	71.2500	71.2500	66.3600	66.3600	-5.578%	22	33	+251.793%
2025-03-05	70.5200	70.5300	70.1300	70.2800	-7.526%	5	33	+232.171%
2025-03-04	69.4200	76.0000	69.4200	76.0000	-10.335%	7	30	+207.171%
2025-02-26	84.7300	84.7600	84.7300	84.7600	-16.526%	2	30	+175.425%
2025-02-13	101.5400	101.5400	101.5400	101.5400	+18.677%	1	29	+129.909%
2025-02-03	85.5600	85.5600	85.5600	85.5600	-8.570%	1	29	+172.849%
2025-01-31	93.5800	93.5800	93.5800	93.5800	+4.899%	2	29	+149.466%
2025-01-27	88.2800	89.2100	88.2800	89.2100	-9.889%	4	29	+161.686%
2025-01-24	99.8000	99.8000	99.0000	99.0000	+10.086%	8	28	+135.808%
2025-01-15	89.9300	89.9300	89.9300	89.9300	+5.775%	1	26	+159.591%
2025-01-10	85.0200	85.0200	85.0200	85.0200	-6.345%	2	25	+174.582%
2024-12-31	90.7800	90.7800	90.7800	90.7800	-0.624%	1	25	+157.160%
2024-12-30	91.3500	91.3500	91.3500	91.3500	-4.625%	10	25	+155.556%
2024-12-27	96.1200	96.1200	94.4000	95.7800	-11.675%	16	26	+143.736%
2024-12-17	108.4400	108.4400	108.4400	108.4400	+7.207%	1	25	+115.280%
2024-12-12	100.8900	101.1500	100.8900	101.1500	+11.435%	3	24	+130.796%
2024-11-12	90.7700	90.7700	90.7700	90.7700	+1.249%	2	24	+157.188%
2024-11-11	89.6500	89.6500	89.6500	89.6500	+25.560%	1	24	+160.402%
2024-11-04	72.5000	72.5000	71.4000	71.4000	-3.461%	4	24	+226.961%
2024-11-01	74.8600	74.8600	73.8300	73.9600	0.000%	40	20	+215.644%