Dark

QQQ20260918C505
QQQ Sep 18 2026 505.00 Call (QQQ260918C00505000)
option OPRA

EOD

Aug 5, 2026

219.80+13.803%(+26.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	219.8000	219.8000	219.8000	219.8000	+13.803%	1	175	0.000%
2026-07-31	193.1400	193.1400	193.1400	193.1400	-6.447%	1	175	+13.803%
2026-07-22	206.4500	206.4500	206.4500	206.4500	+2.839%	1	175	+6.466%
2026-07-20	200.7500	200.7500	200.7500	200.7500	-7.017%	1	176	+9.489%
2026-06-25	215.9000	215.9000	215.9000	215.9000	-11.899%	3	176	+1.806%
2026-06-15	245.0600	245.0600	245.0600	245.0600	-0.447%	5	176	-10.308%
2026-06-03	246.1600	246.1600	246.1600	246.1600	+2.936%	1	176	-10.708%
2026-05-28	239.1400	239.1400	239.1400	239.1400	+4.661%	1	176	-8.087%
2026-05-26	228.4900	228.4900	228.4900	228.4900	+27.970%	5	176	-3.803%
2026-05-04	178.5500	178.5500	178.5500	178.5500	+10.880%	1	172	+23.103%
2026-04-22	161.1100	161.1100	161.0000	161.0300	+7.720%	4	172	+36.496%
2026-04-16	149.4100	149.4900	149.4100	149.4900	+20.362%	5	176	+47.033%
2026-04-10	124.2000	124.2000	124.2000	124.2000	+20.197%	1	175	+76.973%
2026-04-06	103.3300	103.3300	103.3300	103.3300	+2.683%	2	176	+112.717%
2026-04-01	100.6300	100.6300	100.6300	100.6300	+4.053%	2	176	+118.424%
2026-03-31	96.7100	96.7100	96.7100	96.7100	-2.441%	2	178	+127.277%
2026-03-26	99.1300	99.1300	99.1300	99.1300	-6.002%	1	176	+121.729%
2026-03-20	108.8600	108.8600	105.4600	105.4600	-9.086%	2	176	+108.420%
2026-03-18	116.0000	116.0000	116.0000	116.0000	-0.224%	2	176	+89.483%
2026-03-03	115.3100	116.2600	115.3100	116.2600	-18.357%	2	174	+89.059%
2026-01-16	142.4000	142.4000	142.4000	142.4000	-0.308%	2	173	+54.354%
2026-01-07	142.8400	142.8400	142.8400	142.8400	-2.398%	1	173	+53.878%
2025-12-05	146.4900	146.4900	146.3200	146.3500	+5.531%	3	173	+50.188%
2025-11-26	138.6800	138.6800	138.6800	138.6800	+13.403%	2	177	+58.494%
2025-11-21	122.2900	122.2900	122.2900	122.2900	-13.625%	1	177	+79.737%
2025-11-06	141.5800	141.5800	141.5800	141.5800	-6.238%	1	177	+55.248%
2025-10-27	151.0000	151.0000	151.0000	151.0000	+5.905%	1	178	+45.563%
2025-10-24	142.5800	142.5800	142.5800	142.5800	+8.015%	1	178	+54.159%
2025-10-17	132.0000	132.0000	132.0000	132.0000	+2.310%	5	179	+66.515%
2025-10-16	129.0200	129.0200	129.0200	129.0200	-1.134%	1	179	+70.361%
2025-10-14	130.3300	130.5000	130.3300	130.5000	-0.077%	2	178	+68.429%
2025-10-13	128.4600	130.6000	128.4600	130.6000	+4.748%	2	179	+68.300%
2025-10-10	124.6800	124.6800	124.6800	124.6800	-10.095%	5	179	+76.291%
2025-10-09	138.6800	138.6800	138.6800	138.6800	+3.709%	1	174	+58.494%
2025-10-07	136.1000	136.1000	133.7200	133.7200	-0.432%	2	175	+64.373%
2025-10-02	134.3000	134.3000	134.3000	134.3000	+2.496%	1	175	+63.663%
2025-10-01	131.0300	131.0300	131.0300	131.0300	+2.761%	1	176	+67.748%
2025-09-30	127.5100	127.5100	127.5100	127.5100	+1.748%	1	177	+72.379%
2025-09-26	125.7200	125.7200	125.3200	125.3200	+0.967%	2	178	+75.391%
2025-09-25	120.6000	124.1200	120.6000	124.1200	-4.273%	2	177	+77.087%
2025-09-24	129.6600	129.6600	129.6600	129.6600	-0.430%	1	177	+69.520%
2025-09-23	130.2200	130.2200	130.2200	130.2200	-0.973%	1	176	+68.791%
2025-09-22	128.0900	131.5000	128.0900	131.5000	+4.489%	8	177	+67.148%
2025-09-18	125.8500	125.8500	125.8500	125.8500	+5.314%	1	179	+74.652%
2025-09-17	118.0000	119.5000	118.0000	119.5000	+5.668%	2	178	+83.933%
2025-09-10	113.8900	113.9500	113.0900	113.0900	+1.745%	7	178	+94.358%
2025-09-09	111.3000	111.3000	111.1500	111.1500	+0.616%	4	184	+97.751%
2025-09-08	110.4300	110.4700	110.4300	110.4700	+3.825%	10	184	+98.968%
2025-09-05	106.8500	106.8500	106.4000	106.4000	+1.449%	6	185	+106.579%
2025-09-04	104.8800	104.8800	104.8800	104.8800	+1.050%	1	180	+109.573%
2025-09-03	103.7900	103.7900	103.7900	103.7900	-0.527%	1	180	+111.774%
2025-08-29	104.8000	104.8000	103.1500	104.3400	-1.982%	4	176	+110.657%
2025-08-28	106.4500	106.4500	106.4500	106.4500	+2.052%	1	176	+106.482%
2025-08-19	104.3100	104.3100	104.3100	104.3100	-5.730%	1	176	+110.718%
2025-08-18	110.1100	110.6500	110.1100	110.6500	-2.468%	2	176	+98.644%
2025-08-14	113.4800	113.4800	113.4500	113.4500	+12.094%	3	177	+93.742%
2025-08-04	100.9100	101.2100	100.9100	101.2100	+6.425%	2	178	+117.172%
2025-08-01	95.0000	95.1000	95.0000	95.1000	-10.771%	4	178	+131.125%
2025-07-29	106.5800	106.5800	106.5800	106.5800	+1.698%	1	175	+106.230%
2025-07-21	104.8000	104.8000	104.8000	104.8000	+3.322%	1	174	+109.733%
2025-07-18	101.4300	101.4300	101.4300	101.4300	+3.616%	1	175	+116.701%
2025-07-16	97.0000	97.8900	97.0000	97.8900	+1.504%	2	174	+124.538%
2025-07-07	96.4400	96.4400	96.4400	96.4400	-2.968%	1	173	+127.914%
2025-07-03	99.3900	99.3900	99.3900	99.3900	+33.409%	1	174	+121.149%
2025-06-02	74.5000	74.5000	74.5000	74.5000	+8.759%	4	175	+195.034%
2025-05-23	68.5000	68.5000	68.5000	68.5000	-8.165%	2	178	+220.876%
2025-05-22	74.3200	74.5900	74.3200	74.5900	-2.407%	15	178	+194.678%
2025-05-19	76.5100	76.5100	76.4000	76.4300	+3.902%	4	163	+187.583%
2025-05-13	73.5600	73.5600	73.5600	73.5600	+27.708%	5	163	+198.804%
2025-05-09	57.6000	57.6000	57.6000	57.6000	+6.568%	10	158	+281.597%
2025-05-01	54.0500	54.0500	54.0500	54.0500	+11.604%	1	153	+306.660%
2025-04-29	48.1000	48.4300	48.1000	48.4300	+2.454%	2	153	+353.851%
2025-04-28	46.0500	47.3100	46.0500	47.2700	+7.701%	5	152	+364.988%
2025-04-24	43.8900	43.8900	43.8900	43.8900	+25.579%	4	155	+400.797%
2025-04-17	34.9500	34.9500	34.9500	34.9500	-14.735%	1	151	+528.898%
2025-04-15	41.4700	41.4700	40.8000	40.9900	+7.868%	7	151	+436.228%
2025-04-09	38.0000	38.0000	38.0000	38.0000	-3.578%	1	147	+478.421%
2025-03-31	39.4100	39.4100	39.4100	39.4100	-11.696%	1	146	+457.726%
2025-03-28	44.6300	44.6300	44.6300	44.6300	-13.558%	2	145	+392.494%
2025-03-20	51.7900	51.8500	51.6300	51.6300	-3.188%	8	145	+325.721%
2025-03-10	53.3300	53.3300	53.3300	53.3300	-11.353%	5	146	+312.151%
2025-03-07	60.1600	60.1600	60.1600	60.1600	-1.053%	10	146	+265.359%
2025-03-06	60.6100	60.8000	60.6100	60.8000	-1.777%	2	145	+261.513%
2025-03-05	61.7100	61.9000	61.7100	61.9000	-1.071%	2	145	+255.089%
2025-03-04	62.7200	62.7700	61.4600	62.5700	-13.338%	15	144	+251.287%
2025-03-03	73.5000	73.5000	72.2000	72.2000	+7.074%	7	153	+204.432%
2025-02-28	69.3500	69.3500	66.0400	67.4300	-2.487%	562	149	+225.968%
2025-02-27	68.6300	69.1500	68.6300	69.1500	-18.204%	14	16	+217.860%
2025-02-24	82.1200	84.5400	82.1200	84.5400	-7.272%	11	2	+159.995%
2025-02-13	91.1700	91.1700	91.1700	91.1700	+4.373%	1	2	+141.088%
2025-02-11	87.3900	87.3900	87.3500	87.3500	+0.645%	2	2	+151.631%
2025-02-06	86.7900	86.7900	86.7900	86.7900	-3.567%	1	2	+153.255%
2025-01-31	90.0000	90.0000	90.0000	90.0000	+3.615%	2	2	+144.222%
2025-01-21	86.2100	86.8600	86.2100	86.8600	+16.139%	2	3	+153.051%
2025-01-10	74.7900	74.7900	74.7900	74.7900	-8.087%	2	2	+193.890%
2025-01-02	81.3700	81.3700	81.3700	81.3700	+0.793%	1	2	+170.124%
2024-12-31	80.7300	80.7300	80.7300	80.7300	-3.652%	5	6	+172.266%
2024-12-02	83.7900	83.7900	83.7900	83.7900	+8.270%	1	6	+162.322%
2024-11-26	77.0000	77.3900	77.0000	77.3900	+1.402%	72	5	+184.016%
2024-11-21	73.8100	76.3200	73.8100	76.3200	+3.303%	6	1	+187.998%
2024-11-15	73.8800	73.8800	73.8800	73.8800	0.000%	2	1	+197.509%