Dark

QQQ20260918C515
QQQ Sep 18 2026 515.00 Call (QQQ260918C00515000)
option OPRA

EOD

Aug 4, 2026

203.19+30.719%(+47.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	196.4900	203.1900	196.4900	203.1900	+30.719%	3	242	0.000%
2026-07-29	155.4400	155.4400	155.4400	155.4400	-11.642%	1	243	+30.719%
2026-07-24	175.9200	175.9200	175.9200	175.9200	-11.620%	1	243	+15.501%
2026-07-21	199.0500	199.0500	199.0500	199.0500	+6.053%	1	243	+2.080%
2026-07-17	182.3600	187.6900	182.3600	187.6900	-12.621%	6	243	+8.258%
2026-06-12	214.8000	214.8000	214.8000	214.8000	+1.235%	1	241	-5.405%
2026-06-08	212.1800	212.1800	212.1800	212.1800	-8.476%	1	241	-4.237%
2026-06-01	231.8300	231.8300	231.8300	231.8300	+1.315%	5	241	-12.354%
2026-05-28	228.8200	228.8200	228.8200	228.8200	+7.161%	1	241	-11.201%
2026-05-22	213.5300	213.5300	213.5300	213.5300	+3.284%	1	241	-4.842%
2026-05-15	206.7400	206.7400	206.7400	206.7400	+4.446%	1	242	-1.717%
2026-05-12	197.9400	197.9400	197.9400	197.9400	+5.343%	1	242	+2.652%
2026-05-06	187.9000	187.9000	187.9000	187.9000	+8.890%	1	243	+8.137%
2026-05-04	172.5600	172.5600	172.5600	172.5600	+10.030%	1	243	+17.750%
2026-04-29	156.8300	156.8300	156.8300	156.8300	+0.940%	2	243	+29.561%
2026-04-28	155.3700	155.3700	155.3700	155.3700	+1.602%	2	245	+30.778%
2026-04-22	152.9200	152.9200	152.9200	152.9200	+2.900%	1	247	+32.873%
2026-04-21	148.6100	148.6100	148.6100	148.6100	+0.229%	3	249	+36.727%
2026-04-17	148.2700	148.2700	148.2700	148.2700	+8.179%	2	249	+37.041%
2026-04-15	132.8900	137.0600	132.8900	137.0600	+7.658%	4	251	+48.249%
2026-04-14	127.3100	127.3100	127.3100	127.3100	+57.542%	1	255	+59.603%
2026-03-27	81.9800	81.9800	80.8100	80.8100	-7.275%	8	255	+151.442%
2026-03-26	87.1500	87.1500	87.1500	87.1500	-12.526%	1	255	+133.150%
2026-03-25	99.6300	99.6300	99.6300	99.6300	-0.430%	1	254	+103.945%
2026-03-23	100.0600	100.0600	100.0600	100.0600	+0.593%	1	254	+103.068%
2026-03-19	99.4700	99.4700	99.4700	99.4700	-5.644%	1	253	+104.273%
2026-03-18	105.4200	105.4200	105.4200	105.4200	-8.932%	1	252	+92.743%
2026-03-10	115.7600	115.7600	115.7600	115.7600	+7.985%	2	252	+75.527%
2026-03-09	107.2000	107.2000	107.2000	107.2000	-3.004%	1	253	+89.543%
2026-03-06	109.4100	110.5200	108.0000	110.5200	+2.239%	42	257	+83.849%
2026-03-03	108.1000	108.1000	108.1000	108.1000	-12.028%	2	239	+87.965%
2026-02-25	122.8800	122.8800	122.8800	122.8800	+10.266%	1	239	+65.356%
2026-02-05	111.4400	111.4400	111.4400	111.4400	-17.452%	3	239	+82.331%
2026-02-02	135.0000	135.0000	135.0000	135.0000	-2.443%	1	239	+50.511%
2026-01-27	138.3800	138.3800	138.3800	138.3800	+3.369%	1	239	+46.835%
2026-01-26	133.8700	133.8700	133.8700	133.8700	+1.332%	1	240	+51.782%
2026-01-23	132.1100	132.1100	132.1100	132.1100	+2.954%	1	241	+53.804%
2026-01-05	128.3200	128.3200	128.3200	128.3200	+4.751%	1	242	+58.346%
2026-01-02	122.5000	122.5000	122.5000	122.5000	-8.240%	1	242	+65.869%
2025-12-24	132.6000	133.5000	132.6000	133.5000	+1.769%	2	243	+52.202%
2025-12-23	131.1800	131.1800	131.1800	131.1800	+7.834%	1	243	+54.894%
2025-12-18	122.9000	123.9500	121.6500	121.6500	+0.887%	5	242	+67.028%
2025-12-17	120.5800	120.5800	120.5800	120.5800	-4.377%	2	240	+68.511%
2025-12-15	126.1000	126.1000	126.1000	126.1000	-8.437%	1	238	+61.134%
2025-12-05	139.0000	139.0000	137.7200	137.7200	+11.496%	2	239	+47.538%
2025-11-25	122.8200	123.5200	122.8200	123.5200	+2.176%	2	239	+64.500%
2025-11-24	120.8900	120.8900	120.8900	120.8900	-5.606%	1	239	+68.078%
2025-11-20	128.0700	128.0700	128.0700	128.0700	+8.534%	3	239	+58.655%
2025-11-18	118.0000	118.0000	118.0000	118.0000	-9.924%	1	242	+72.195%
2025-11-14	121.5000	131.0200	121.5000	131.0000	-4.554%	4	242	+55.107%
2025-11-10	137.2500	137.2500	137.2500	137.2500	+7.554%	1	241	+48.044%
2025-11-07	122.0000	127.6100	122.0000	127.6100	-5.123%	11	242	+59.227%
2025-11-06	134.5000	134.5000	134.5000	134.5000	-4.250%	1	242	+51.071%
2025-11-05	140.4700	140.4700	140.4700	140.4700	+1.305%	1	242	+44.650%
2025-11-04	140.0700	140.0700	138.6600	138.6600	-8.566%	3	242	+46.538%
2025-10-29	151.6500	151.6500	151.6500	151.6500	+4.091%	1	242	+33.986%
2025-10-28	145.8800	145.8800	145.6900	145.6900	+2.794%	2	243	+39.467%
2025-10-27	141.1600	141.7300	141.1600	141.7300	+5.157%	2	245	+43.364%
2025-10-24	134.7800	134.7800	134.7800	134.7800	+3.383%	1	245	+50.757%
2025-10-20	128.0900	130.9500	128.0900	130.3700	+9.711%	9	246	+55.856%
2025-10-14	118.8300	118.8300	118.8300	118.8300	-3.703%	1	247	+70.992%
2025-10-13	122.4500	123.4000	122.4500	123.4000	+4.488%	6	246	+64.660%
2025-10-10	130.7400	130.7400	118.0000	118.1000	-8.747%	18	250	+72.049%
2025-10-09	130.7400	130.7400	129.4200	129.4200	+0.388%	11	237	+57.000%
2025-10-07	128.9200	128.9200	128.9200	128.9200	+5.241%	1	228	+57.609%
2025-10-03	122.5000	122.5000	122.5000	122.5000	-3.422%	4	228	+65.869%
2025-10-02	126.8400	126.8400	126.8400	126.8400	+2.605%	5	228	+60.194%
2025-10-01	121.8200	123.6200	121.4100	123.6200	+3.309%	3	228	+64.367%
2025-09-30	119.6600	119.6600	119.6600	119.6600	+1.570%	1	227	+69.806%
2025-09-25	114.9500	117.8100	114.0700	117.8100	-0.059%	9	227	+72.473%
2025-09-24	118.0000	118.2400	117.8800	117.8800	-3.385%	11	228	+72.370%
2025-09-22	121.8000	122.0100	121.8000	122.0100	+4.060%	2	227	+66.536%
2025-09-18	115.3400	117.5600	115.3400	117.2500	+3.835%	6	226	+73.296%
2025-09-15	112.9200	112.9200	112.9200	112.9200	+5.306%	5	225	+79.942%
2025-09-11	107.2300	107.2300	107.2300	107.2300	+3.434%	3	220	+89.490%
2025-09-09	103.6700	103.6700	103.6700	103.6700	-0.212%	1	217	+95.997%
2025-09-05	103.8900	103.8900	103.8900	103.8900	+12.740%	1	218	+95.582%
2025-09-02	89.2500	92.4400	89.2500	92.1500	-4.794%	8	219	+120.499%
2025-08-29	95.9500	96.7900	95.9500	96.7900	-5.432%	3	219	+109.929%
2025-08-28	99.0600	102.3500	99.0600	102.3500	+3.123%	3	219	+98.525%
2025-08-25	99.2500	99.2500	99.2500	99.2500	+0.172%	5	219	+104.725%
2025-08-22	99.0800	99.0800	99.0800	99.0800	+4.537%	1	219	+105.077%
2025-08-20	94.3800	94.7800	90.3400	94.7800	-2.429%	6	219	+114.381%
2025-08-19	100.6600	100.9500	96.8400	97.1400	-6.145%	6	214	+109.172%
2025-08-18	103.5000	103.5000	103.5000	103.5000	-0.029%	2	216	+96.319%
2025-08-15	103.5300	103.5300	103.5300	103.5300	+4.523%	3	215	+96.262%
2025-08-07	99.0600	99.0600	99.0500	99.0500	+7.780%	6	215	+105.139%
2025-08-05	91.9000	91.9000	91.9000	91.9000	-2.234%	5	220	+121.099%
2025-08-04	91.0000	94.0000	91.0000	94.0000	+6.988%	4	215	+116.160%
2025-08-01	91.1000	91.1000	87.3800	87.8600	-13.753%	8	218	+131.266%
2025-07-31	101.8700	101.8700	101.8700	101.8700	+2.341%	1	213	+99.460%
2025-07-30	99.5400	99.5400	99.5400	99.5400	+1.025%	1	213	+104.129%
2025-07-28	98.5300	98.5300	98.5300	98.5300	+4.597%	1	213	+106.221%
2025-07-18	93.7900	94.2000	93.7900	94.2000	-0.842%	7	212	+115.701%
2025-07-17	95.0000	95.0000	95.0000	95.0000	+2.151%	1	212	+113.884%
2025-07-15	93.0000	93.0000	93.0000	93.0000	+2.389%	2	213	+118.484%
2025-07-14	90.2100	90.8300	90.2100	90.8300	+3.322%	2	214	+123.704%
2025-07-07	88.3100	88.3100	87.9100	87.9100	+0.046%	2	214	+131.134%
2025-06-30	88.1100	88.1100	87.8700	87.8700	+3.779%	8	214	+131.239%
2025-06-27	87.3300	87.3300	84.6700	84.6700	+0.882%	5	212	+139.979%
2025-06-26	83.9300	83.9300	83.9300	83.9300	+4.261%	1	212	+142.095%
2025-06-24	78.7300	80.5000	78.7300	80.5000	+7.448%	2	212	+152.410%
2025-06-23	71.0000	74.9200	71.0000	74.9200	+4.113%	3	212	+171.209%
2025-06-20	71.9600	71.9600	71.9600	71.9600	-3.123%	8	212	+182.365%
2025-06-17	75.5000	75.5000	74.2800	74.2800	-4.524%	5	212	+173.546%
2025-06-12	77.8000	77.8000	77.8000	77.8000	+0.869%	4	211	+161.170%
2025-06-10	77.1300	77.1300	77.1300	77.1300	+9.466%	1	211	+163.438%
2025-06-02	69.9600	70.4600	68.6500	70.4600	-1.633%	23	210	+188.376%
2025-05-28	71.6300	71.6300	71.6300	71.6300	+2.358%	1	204	+183.666%
2025-05-20	69.9800	69.9800	69.9800	69.9800	-1.851%	2	204	+190.354%
2025-05-19	70.3800	71.3000	70.2600	71.3000	+0.649%	135	202	+184.979%
2025-05-16	70.3400	70.8400	70.3400	70.8400	+3.993%	30	169	+186.829%
2025-05-14	68.1200	68.1200	68.1200	68.1200	+1.611%	1	169	+198.282%
2025-05-13	64.5400	67.0400	64.5400	67.0400	+23.258%	12	168	+203.088%
2025-05-08	54.3400	54.3900	54.3400	54.3900	+26.312%	2	157	+273.580%
2025-04-28	43.0900	43.0900	43.0600	43.0600	+1.318%	2	157	+371.876%
2025-04-25	42.5000	42.5000	42.5000	42.5000	+29.811%	6	156	+378.094%
2025-04-16	33.0000	33.0000	32.7400	32.7400	-3.932%	3	156	+520.617%
2025-04-11	35.3400	35.4900	34.0800	34.0800	+3.273%	250	155	+496.215%
2025-04-09	33.0000	33.0000	33.0000	33.0000	+36.646%	1	98	+515.727%
2025-04-04	26.0200	26.6200	23.3900	24.1500	-25.692%	40	99	+741.366%
2025-04-03	34.2500	34.2500	32.5000	32.5000	-30.556%	53	87	+525.200%
2025-03-20	46.7800	46.8000	46.7800	46.8000	-2.358%	2	37	+334.167%
2025-03-19	47.9300	47.9300	47.9300	47.9300	+0.188%	1	37	+323.931%
2025-03-17	47.7200	47.8400	47.7200	47.8400	+14.177%	6	37	+324.728%
2025-03-13	41.9000	41.9000	41.9000	41.9000	-14.262%	1	33	+384.940%
2025-03-12	48.5100	48.8700	48.5100	48.8700	+5.619%	2	33	+315.777%
2025-03-11	46.2700	46.2700	46.2700	46.2700	-3.463%	4	33	+339.140%
2025-03-10	49.3500	49.5400	47.9300	47.9300	-20.711%	5	29	+323.931%
2025-02-28	60.6800	60.6800	60.4500	60.4500	-10.577%	16	33	+236.129%
2025-02-27	67.6000	67.6000	67.6000	67.6000	-1.314%	6	39	+200.577%
2025-02-26	73.5300	73.5300	68.5000	68.5000	-2.837%	5	33	+196.628%
2025-02-25	71.8100	71.8100	70.5000	70.5000	-8.167%	6	32	+188.213%
2025-02-24	76.7700	76.7700	76.6600	76.7700	-2.970%	7	27	+164.674%
2025-02-21	79.1900	79.1900	79.0600	79.1200	-11.696%	14	31	+156.812%
2025-02-19	89.6000	89.6000	89.6000	89.6000	+1.426%	1	26	+126.775%
2025-02-14	87.5400	88.3400	87.5400	88.3400	+4.298%	4	26	+130.009%
2025-02-13	84.7000	84.7000	84.7000	84.7000	+6.621%	1	25	+139.894%
2025-02-05	79.4400	79.4400	79.4400	79.4400	-4.976%	1	25	+155.778%
2025-01-31	83.6000	83.6000	83.6000	83.6000	+15.693%	2	25	+143.050%
2025-01-27	72.5300	75.0000	72.2600	72.2600	-8.113%	5	26	+181.193%
2025-01-21	78.6400	78.6400	78.6400	78.6400	+0.859%	1	21	+158.380%
2025-01-17	77.9700	77.9700	77.9700	77.9700	+7.131%	2	21	+160.600%
2025-01-15	72.7800	72.7800	72.7800	72.7800	+5.204%	1	21	+179.184%
2025-01-10	70.7500	70.7500	69.1800	69.1800	-9.236%	38	20	+193.712%
2025-01-07	76.2200	76.2200	76.2200	76.2200	-11.372%	19	23	+166.584%
2024-12-24	86.0000	86.0000	86.0000	86.0000	+6.832%	1	5	+136.267%
2024-12-19	80.5000	80.5000	80.5000	80.5000	-13.142%	1	5	+152.410%
2024-12-16	92.6800	92.6800	92.6800	92.6800	+8.398%	3	4	+119.238%
2024-12-12	85.5000	85.5000	85.5000	85.5000	+13.095%	1	4	+137.649%
2024-11-12	75.6000	75.6000	75.6000	75.6000	+1.832%	4	3	+168.770%
2024-11-07	75.3000	75.3000	74.2400	74.2400	0.000%	7	4	+173.693%