Dark

QQQ20260918C510
QQQ Sep 18 2026 510.00 Call (QQQ260918C00510000)
option OPRA

EOD

Aug 3, 2026

188.68+14.860%(+24.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	188.6800	188.6800	188.6800	188.6800	+14.860%	1	294	0.000%
2026-07-29	164.2700	164.2700	164.2700	164.2700	-10.548%	1	294	+14.860%
2026-07-24	183.6400	183.6400	183.6400	183.6400	-9.644%	1	295	+2.745%
2026-07-21	198.7600	203.4200	198.7600	203.2400	-0.931%	52	295	-7.164%
2026-06-24	205.1500	205.1500	205.1500	205.1500	-13.417%	1	248	-8.028%
2026-06-18	236.5500	236.9400	236.4800	236.9400	-1.361%	38	216	-20.368%
2026-06-15	240.6700	240.6700	240.2100	240.2100	+12.590%	6	216	-21.452%
2026-06-11	213.3500	213.3500	213.3500	213.3500	-2.709%	2	216	-11.563%
2026-05-22	219.2900	219.2900	219.2900	219.2900	+0.758%	2	218	-13.959%
2026-05-14	217.6400	217.6400	217.6400	217.6400	+2.395%	1	219	-13.306%
2026-05-11	212.5500	212.5500	212.5500	212.5500	+6.392%	1	219	-11.230%
2026-05-07	199.7800	199.7800	199.7800	199.7800	+3.933%	1	218	-5.556%
2026-05-06	192.2200	192.2200	192.2200	192.2200	+19.473%	2	217	-1.842%
2026-04-29	160.8900	160.8900	160.8900	160.8900	+2.478%	10	217	+17.273%
2026-04-23	157.0000	157.0000	157.0000	157.0000	+0.128%	1	208	+20.178%
2026-04-22	156.8000	156.8000	156.8000	156.8000	+23.416%	1	209	+20.332%
2026-04-14	127.0500	127.0500	127.0500	127.0500	+10.286%	1	210	+48.508%
2026-04-08	114.1800	115.2000	114.1800	115.2000	+21.225%	4	210	+63.785%
2026-04-07	95.0300	95.0300	95.0300	95.0300	-5.424%	4	210	+98.548%
2026-04-06	100.4800	100.4800	100.4800	100.4800	+1.742%	2	212	+87.779%
2026-04-01	98.7600	98.7600	98.7600	98.7600	+1.584%	1	212	+91.049%
2026-03-20	99.2200	99.2200	97.2200	97.2200	-14.764%	2	212	+94.075%
2026-03-09	114.0600	114.0600	114.0600	114.0600	-6.814%	2	214	+65.422%
2026-02-20	122.1200	122.4000	120.6800	122.4000	+0.336%	4	214	+54.150%
2026-02-18	121.9900	121.9900	121.9900	121.9900	-3.275%	3	211	+54.668%
2026-02-11	122.1900	126.1200	122.1900	126.1200	+11.868%	9	211	+49.604%
2026-02-06	112.7400	112.7400	112.7400	112.7400	+0.383%	1	202	+67.359%
2026-02-05	112.3100	112.3100	112.3100	112.3100	-14.169%	1	203	+67.999%
2026-02-03	130.8500	130.8500	130.8300	130.8500	-2.966%	3	204	+44.196%
2026-01-23	134.8500	134.8500	134.8500	134.8500	+8.794%	1	206	+39.918%
2026-01-20	128.3900	128.3900	123.9500	123.9500	-11.679%	9	207	+52.223%
2026-01-09	140.3400	140.3400	140.3400	140.3400	+1.696%	1	203	+34.445%
2026-01-07	138.0000	138.0000	138.0000	138.0000	+4.664%	2	203	+36.725%
2026-01-05	131.8500	131.8500	131.8500	131.8500	+1.823%	1	203	+43.102%
2025-12-31	129.5200	129.5200	129.4900	129.4900	-6.451%	4	201	+45.710%
2025-12-24	138.4200	138.4200	138.4200	138.4200	+2.382%	1	202	+36.310%
2025-12-23	135.2000	135.2000	135.2000	135.2000	+2.486%	1	202	+39.556%
2025-12-19	131.9200	131.9200	131.9200	131.9200	+4.359%	8	202	+43.026%
2025-12-18	126.4100	126.4100	126.4100	126.4100	-0.785%	2	195	+49.260%
2025-12-16	127.4100	127.4100	127.4100	127.4100	-3.645%	1	193	+48.089%
2025-12-12	132.1900	132.2300	132.1900	132.2300	-5.171%	5	194	+42.691%
2025-12-08	143.0000	143.0000	139.4400	139.4400	0.000%	2	189	+35.313%
2025-12-04	139.4400	139.4400	139.4400	139.4400	+2.862%	1	189	+35.313%
2025-11-28	135.5600	135.5600	135.5600	135.5600	+5.461%	1	189	+39.186%
2025-11-24	128.5400	128.5400	128.5400	128.5400	+8.399%	1	189	+46.787%
2025-11-21	113.7000	118.5800	113.7000	118.5800	-7.526%	3	188	+59.116%
2025-11-19	127.7800	128.2300	127.7800	128.2300	+6.406%	2	188	+47.142%
2025-11-18	120.6300	120.6300	120.5100	120.5100	-8.057%	2	188	+56.568%
2025-11-17	131.0700	131.0700	131.0700	131.0700	-10.041%	1	188	+43.954%
2025-11-04	145.7000	145.7000	145.7000	145.7000	-5.094%	1	189	+29.499%
2025-10-31	153.5200	153.5200	153.5200	153.5200	+1.669%	1	189	+22.903%
2025-10-28	149.8800	151.0000	149.8800	151.0000	+18.804%	6	189	+24.954%
2025-10-17	127.1000	127.1000	127.1000	127.1000	+1.574%	1	190	+48.450%
2025-10-16	127.7800	127.7800	125.1300	125.1300	-4.232%	2	190	+50.787%
2025-10-15	129.3300	130.6600	129.3300	130.6600	+2.639%	2	190	+44.405%
2025-10-13	127.3000	127.3000	127.3000	127.3000	+4.071%	1	190	+48.217%
2025-10-10	135.3300	135.3300	122.3200	122.3200	-8.580%	2	191	+54.251%
2025-10-09	133.8000	133.8000	133.8000	133.8000	-0.705%	1	189	+41.016%
2025-10-08	134.7500	134.7500	134.7500	134.7500	+4.896%	1	188	+40.022%
2025-10-07	128.8800	128.8800	128.2900	128.4600	-0.811%	5	184	+46.878%
2025-10-03	129.5100	129.5100	129.5100	129.5100	+3.616%	1	184	+45.688%
2025-09-29	126.2800	126.7400	124.9900	124.9900	+6.629%	10	184	+50.956%
2025-09-25	119.1100	119.1100	117.2200	117.2200	-7.679%	3	192	+60.962%
2025-09-23	126.9700	126.9700	126.9700	126.9700	-0.509%	1	191	+48.602%
2025-09-22	127.6200	127.6200	127.6200	127.6200	+2.737%	1	191	+47.845%
2025-09-19	122.7500	124.2200	122.2800	124.2200	+1.404%	9	191	+51.892%
2025-09-18	120.0000	123.4200	120.0000	122.5000	+4.826%	6	193	+54.024%
2025-09-17	115.2300	116.8600	112.2300	116.8600	+1.265%	7	192	+61.458%
2025-09-15	114.7900	115.4000	114.7900	115.4000	+3.119%	2	191	+63.501%
2025-09-12	112.3000	112.3000	111.9100	111.9100	+1.607%	3	191	+68.600%
2025-09-11	111.0300	111.0300	110.1400	110.1400	-0.497%	8	191	+71.309%
2025-09-10	110.1600	110.6900	110.1600	110.6900	+15.519%	2	193	+70.458%
2025-09-02	93.5000	95.8200	93.5000	95.8200	-3.553%	3	193	+96.911%
2025-08-29	101.2100	101.2100	99.3500	99.3500	-4.819%	4	193	+89.914%
2025-08-28	104.3800	104.3800	104.3800	104.3800	+1.745%	2	193	+80.763%
2025-08-25	102.5900	102.5900	102.5900	102.5900	+5.005%	1	195	+83.917%
2025-08-21	97.1300	97.7000	97.1300	97.7000	-0.286%	2	195	+93.122%
2025-08-20	96.9100	98.8500	94.3600	97.9800	-3.067%	10	194	+92.570%
2025-08-19	104.9200	104.9900	101.0800	101.0800	-5.612%	8	192	+86.664%
2025-08-18	107.0000	107.5500	106.8000	107.0900	-1.345%	13	196	+76.188%
2025-08-14	108.5500	108.5500	108.5500	108.5500	-3.408%	24	193	+73.819%
2025-08-13	112.3800	112.3800	112.3800	112.3800	+2.630%	1	217	+67.895%
2025-08-12	109.3000	109.5000	109.3000	109.5000	+2.451%	2	216	+72.311%
2025-08-11	106.5000	106.8800	106.3000	106.8800	+1.742%	11	217	+76.534%
2025-08-08	104.5000	105.0500	104.5000	105.0500	+7.744%	4	208	+79.610%
2025-08-06	97.5000	97.5000	97.5000	97.5000	+2.030%	1	208	+93.518%
2025-08-05	95.5600	95.5600	95.5600	95.5600	+3.319%	1	207	+97.447%
2025-08-01	92.4900	92.4900	92.4900	92.4900	-12.282%	1	207	+104.000%
2025-07-31	105.4400	105.4400	105.4400	105.4400	+2.969%	1	207	+78.945%
2025-07-30	102.4000	102.4000	102.4000	102.4000	-2.476%	1	208	+84.258%
2025-07-29	105.0000	105.0000	105.0000	105.0000	+2.429%	1	207	+79.695%
2025-07-28	102.5100	102.5100	102.5100	102.5100	+1.686%	1	208	+84.060%
2025-07-25	100.8100	100.8100	100.8100	100.8100	+0.288%	1	208	+87.164%
2025-07-24	100.7800	100.7800	100.5200	100.5200	+3.543%	20	207	+87.704%
2025-07-22	97.0800	97.0800	97.0800	97.0800	-0.939%	1	197	+94.355%
2025-07-18	98.0000	98.0000	98.0000	98.0000	+1.334%	2	197	+92.531%
2025-07-15	96.7100	96.7100	96.7100	96.7100	+2.317%	1	195	+95.099%
2025-07-14	94.2900	94.5200	94.2900	94.5200	-0.798%	25	196	+99.619%
2025-07-09	94.1300	95.2800	94.1300	95.2800	+5.154%	3	173	+98.027%
2025-07-07	91.0000	91.0000	90.6100	90.6100	+4.209%	3	173	+108.233%
2025-06-26	86.9500	86.9500	86.9500	86.9500	+3.957%	2	172	+116.998%
2025-06-24	82.0000	83.6400	82.0000	83.6400	+7.066%	9	170	+125.586%
2025-06-23	78.1200	78.1200	78.1200	78.1200	-2.691%	1	176	+141.526%
2025-06-12	80.2800	80.2800	80.2800	80.2800	-0.889%	1	177	+135.027%
2025-06-11	81.0000	81.0000	81.0000	81.0000	+3.409%	1	176	+132.938%
2025-06-04	78.3300	78.3300	78.3300	78.3300	+7.715%	4	177	+140.878%
2025-06-02	72.7200	72.7200	72.7200	72.7200	+5.867%	1	181	+159.461%
2025-05-30	70.9700	70.9700	68.5600	68.6900	-4.914%	10	182	+174.683%
2025-05-28	73.9700	75.0000	72.2400	72.2400	-0.496%	16	180	+161.185%
2025-05-27	72.5600	72.6000	72.5600	72.6000	+6.875%	2	189	+159.890%
2025-05-23	66.5000	67.9300	65.8000	67.9300	-8.153%	8	190	+177.757%
2025-05-16	73.9600	73.9600	73.9600	73.9600	-0.054%	8	190	+155.111%
2025-05-15	74.0000	74.0000	74.0000	74.0000	+2.238%	5	186	+154.973%
2025-05-14	72.3800	72.3800	72.3800	72.3800	+3.400%	1	191	+160.680%
2025-05-13	68.4800	70.0000	68.4800	70.0000	+7.610%	12	191	+169.543%
2025-05-12	62.8700	65.0500	62.6300	65.0500	+19.139%	9	196	+190.054%
2025-05-09	54.0000	54.6000	54.0000	54.6000	-1.159%	18	191	+245.568%
2025-05-08	55.2400	55.2400	55.2400	55.2400	+1.919%	1	190	+241.564%
2025-05-02	54.2000	54.2000	54.2000	54.2000	+19.042%	10	190	+248.118%
2025-04-30	45.5300	45.5300	45.5300	45.5300	+5.712%	1	195	+314.408%
2025-04-28	45.7800	45.7800	43.0700	43.0700	+33.138%	3	194	+338.078%
2025-04-22	31.9000	32.4000	31.9000	32.3500	-2.413%	9	191	+483.246%
2025-04-17	33.3700	33.3700	33.1200	33.1500	-16.415%	8	187	+469.170%
2025-04-14	39.6800	39.6800	39.6600	39.6600	+4.314%	2	187	+375.744%
2025-04-11	38.0200	38.0200	38.0200	38.0200	+2.757%	2	187	+396.265%
2025-04-09	37.0000	37.0000	37.0000	37.0000	+42.308%	5	187	+409.946%
2025-04-04	26.0000	26.0000	26.0000	26.0000	-25.608%	10	187	+625.692%
2025-04-03	36.1500	36.3800	34.9500	34.9500	-23.288%	53	187	+439.857%
2025-04-02	45.4600	45.5600	45.4600	45.5600	+12.383%	2	140	+314.135%
2025-04-01	40.5400	40.5400	40.5400	40.5400	+4.917%	5	140	+365.417%
2025-03-31	37.7800	38.6400	37.7800	38.6400	-7.802%	4	145	+388.302%
2025-03-28	45.0600	45.0600	41.9100	41.9100	-14.469%	18	147	+350.203%
2025-03-19	49.0000	49.0000	49.0000	49.0000	-1.070%	2	140	+285.061%
2025-03-18	49.5300	49.5300	49.5300	49.5300	+9.823%	3	138	+280.941%
2025-03-13	45.0600	45.1000	44.9300	45.1000	-11.966%	7	131	+318.359%
2025-03-12	50.6300	51.2300	50.6300	51.2300	+9.865%	4	131	+268.300%
2025-03-11	46.6300	46.6300	46.6300	46.6300	-2.202%	5	129	+304.632%
2025-03-10	49.0000	49.0000	47.6800	47.6800	-19.500%	23	124	+295.721%
2025-03-06	59.2300	59.2300	59.2300	59.2300	+1.127%	5	117	+218.555%
2025-03-05	60.6100	60.6100	58.3900	58.5700	-8.484%	37	117	+222.144%
2025-02-28	63.2000	64.0000	63.2000	64.0000	-8.296%	24	107	+194.813%
2025-02-27	70.0000	70.0000	69.7900	69.7900	-5.035%	12	116	+170.354%
2025-02-25	74.3000	74.3000	73.4900	73.4900	-9.272%	4	106	+156.742%
2025-02-24	78.7600	81.0000	78.7600	81.0000	-13.146%	3	106	+132.938%
2025-02-19	93.2600	93.2600	93.2600	93.2600	+2.732%	100	106	+102.316%
2025-02-14	90.7800	90.7800	90.7800	90.7800	+3.253%	2	106	+107.843%
2025-02-13	87.9200	87.9200	87.9200	87.9200	+4.480%	1	106	+114.604%
2025-02-11	84.2000	84.2000	84.1500	84.1500	+3.150%	2	106	+124.219%
2025-02-04	81.5800	81.5800	81.5800	81.5800	+7.526%	1	105	+131.282%
2025-01-27	75.8700	75.8700	75.8700	75.8700	-13.892%	5	106	+148.689%
2025-01-22	88.1100	88.1100	88.1100	88.1100	+4.868%	1	101	+114.141%
2025-01-21	84.0200	84.0200	84.0200	84.0200	+16.613%	1	102	+124.566%
2025-01-13	71.4100	72.0500	71.4100	72.0500	-18.097%	101	102	+161.874%
2024-12-12	87.9700	87.9700	87.9700	87.9700	+23.225%	1	2	+114.482%
2024-11-27	71.3800	71.3900	71.3800	71.3900	-2.539%	2	2	+164.295%
2024-11-21	70.7200	73.2500	70.7200	73.2500	+2.276%	2	2	+157.584%
2024-11-06	71.6200	71.6200	71.6200	71.6200	0.000%	1	1	+163.446%