Dark

QQQ20260918C520
QQQ Sep 18 2026 520.00 Call (QQQ260918C00520000)
option OPRA

EOD

Aug 4, 2026

200.00+19.424%(+32.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	200.0000	200.0000	200.0000	200.0000	+19.424%	2	116	0.000%
2026-07-30	167.4700	167.4700	167.4700	167.4700	+5.003%	1	116	+19.424%
2026-07-28	159.4000	159.4900	155.4300	159.4900	-5.325%	12	119	+25.400%
2026-07-24	168.4100	168.4600	168.4100	168.4600	-3.084%	3	118	+18.723%
2026-07-17	173.8200	173.8200	173.8200	173.8200	-8.003%	2	115	+15.062%
2026-07-16	192.2500	192.2500	188.9400	188.9400	-9.865%	3	116	+5.854%
2026-07-06	209.6200	209.6200	209.6200	209.6200	-5.949%	1	114	-4.589%
2026-06-16	222.8800	222.8800	222.8800	222.8800	+14.887%	1	115	-10.266%
2026-06-09	200.6600	200.6600	179.9300	194.0000	-6.506%	4	115	+3.093%
2026-06-08	207.5000	207.5000	207.5000	207.5000	-3.037%	4	115	-3.614%
2026-06-05	214.0000	214.0000	214.0000	214.0000	-5.347%	3	115	-6.542%
2026-06-04	226.0900	226.0900	226.0900	226.0900	-1.409%	2	119	-11.540%
2026-06-03	229.3200	229.3200	229.3200	229.3200	+2.275%	1	119	-12.786%
2026-05-29	225.3700	225.3700	224.2200	224.2200	+10.863%	2	118	-10.802%
2026-05-15	202.2500	202.2500	202.2500	202.2500	+31.845%	5	117	-1.112%
2026-04-29	153.4000	153.4000	153.4000	153.4000	-0.596%	1	122	+30.378%
2026-04-24	154.3200	154.3200	154.3200	154.3200	+3.738%	1	121	+29.601%
2026-04-22	148.7600	148.7600	148.7600	148.7600	+4.181%	1	121	+34.445%
2026-04-17	143.7700	143.7700	142.7900	142.7900	+8.215%	3	122	+40.066%
2026-04-15	129.2200	131.9500	129.2200	131.9500	+24.622%	4	124	+51.573%
2026-04-08	105.8800	105.8800	105.8800	105.8800	+17.644%	1	123	+88.893%
2026-04-01	91.1100	91.1100	90.0000	90.0000	+9.091%	5	123	+122.222%
2026-03-31	82.5000	82.5000	82.5000	82.5000	+9.402%	1	120	+142.424%
2026-03-27	74.3200	75.4100	74.3200	75.4100	-19.563%	3	120	+165.217%
2026-03-25	93.7500	93.7500	93.7500	93.7500	+4.236%	1	120	+113.333%
2026-03-20	89.9700	90.1100	89.9400	89.9400	-7.507%	20	121	+122.370%
2026-03-19	97.2400	97.2400	97.2400	97.2400	-7.010%	9	121	+105.677%
2026-03-18	104.5700	104.5700	104.5700	104.5700	-0.372%	1	112	+91.259%
2026-03-16	104.8000	104.9600	104.8000	104.9600	-1.372%	2	111	+90.549%
2026-03-06	108.0000	108.0000	106.4200	106.4200	-1.463%	3	111	+87.935%
2026-03-05	108.0000	108.0000	108.0000	108.0000	+1.887%	10	109	+85.185%
2026-03-03	102.7900	106.0000	100.0000	106.0000	-4.924%	9	109	+88.679%
2026-03-02	111.4400	111.4900	111.4400	111.4900	-6.019%	2	109	+79.388%
2026-02-25	118.6300	118.6300	118.6300	118.6300	+2.799%	1	108	+68.591%
2026-02-12	115.4000	115.4000	115.4000	115.4000	+0.009%	1	108	+73.310%
2026-02-11	115.3900	115.3900	115.3900	115.3900	+2.215%	9	108	+73.325%
2026-02-06	112.8900	112.8900	112.8900	112.8900	+8.122%	1	102	+77.164%
2026-02-05	107.9600	107.9600	104.4100	104.4100	-17.135%	4	101	+91.553%
2026-01-30	126.0000	126.0000	126.0000	126.0000	+2.381%	1	101	+58.730%
2026-01-22	123.1700	123.1700	123.0700	123.0700	+0.671%	3	101	+62.509%
2026-01-14	127.2500	127.2500	122.0000	122.2500	-5.085%	10	101	+63.599%
2026-01-09	126.2300	128.8000	126.2300	128.8000	+6.052%	2	94	+55.280%
2025-12-31	121.5000	121.5000	121.4500	121.4500	-4.310%	4	94	+64.677%
2025-12-29	126.9200	126.9200	126.9200	126.9200	-1.939%	1	94	+57.580%
2025-12-26	129.5400	129.5400	129.4300	129.4300	+2.268%	3	94	+54.524%
2025-12-22	126.5000	126.5600	126.5000	126.5600	-3.932%	4	94	+58.028%
2025-12-08	131.7400	131.7400	131.7400	131.7400	-0.536%	2	94	+51.814%
2025-12-03	132.7900	132.7900	132.4500	132.4500	+1.107%	2	94	+51.000%
2025-12-02	131.0000	131.0000	131.0000	131.0000	+1.621%	1	95	+52.672%
2025-12-01	127.0000	128.9100	127.0000	128.9100	+1.504%	11	95	+55.147%
2025-11-28	127.0000	127.0000	127.0000	127.0000	+0.189%	1	96	+57.480%
2025-11-26	126.9400	126.9400	126.7600	126.7600	+6.853%	2	96	+57.778%
2025-11-24	118.6300	118.6300	118.6300	118.6300	+13.696%	1	96	+68.591%
2025-11-20	104.3400	104.3400	104.3400	104.3400	-15.623%	5	96	+91.681%
2025-11-17	123.6600	123.6600	123.6600	123.6600	-0.619%	5	96	+61.734%
2025-11-14	126.8900	126.8900	124.4300	124.4300	-6.352%	5	96	+60.733%
2025-11-11	132.8700	132.8700	132.8700	132.8700	+8.910%	1	96	+50.523%
2025-11-07	122.0100	122.0100	122.0000	122.0000	-5.565%	2	96	+63.934%
2025-11-06	129.1900	129.1900	129.1900	129.1900	-4.741%	1	95	+54.811%
2025-11-05	135.6200	135.6200	135.6200	135.6200	-5.741%	1	94	+47.471%
2025-10-31	143.8800	143.8800	143.8800	143.8800	-0.745%	1	95	+39.005%
2025-10-28	141.3200	144.9600	141.3200	144.9600	+4.041%	5	95	+37.969%
2025-10-27	136.8300	139.3300	136.8300	139.3300	+6.286%	8	98	+43.544%
2025-10-24	131.0900	131.0900	131.0900	131.0900	+4.230%	1	98	+52.567%
2025-10-21	125.5200	125.7700	125.5200	125.7700	+5.300%	2	98	+59.020%
2025-10-17	119.4400	119.4400	119.4400	119.4400	+0.666%	10	98	+67.448%
2025-10-15	119.7000	119.7000	117.1500	118.6500	+6.013%	3	98	+68.563%
2025-10-14	112.2700	112.2700	111.9200	111.9200	-3.708%	2	99	+78.699%
2025-10-10	122.5300	122.8300	116.2300	116.2300	-7.754%	4	99	+72.073%
2025-10-09	126.2900	126.2900	126.0000	126.0000	+0.239%	2	99	+58.730%
2025-10-08	125.6900	125.7000	125.6900	125.7000	+1.691%	5	99	+59.109%
2025-10-06	123.6100	123.6100	123.6100	123.6100	+0.496%	1	99	+61.799%
2025-10-03	123.0000	123.0000	123.0000	123.0000	+1.027%	1	99	+62.602%
2025-10-02	121.9000	122.0000	120.4000	121.7500	+1.458%	10	99	+64.271%
2025-10-01	120.0000	120.0000	120.0000	120.0000	+4.131%	2	105	+66.667%
2025-09-30	115.8200	115.8200	115.2400	115.2400	-1.234%	6	107	+73.551%
2025-09-29	118.2300	119.0500	116.6800	116.6800	+2.576%	5	107	+71.409%
2025-09-26	113.1600	113.7500	113.1500	113.7500	+3.796%	6	111	+75.824%
2025-09-25	109.5900	109.5900	109.5900	109.5900	-4.288%	1	112	+82.498%
2025-09-24	114.5000	114.5000	114.1300	114.5000	-1.666%	3	112	+74.672%
2025-09-23	119.0800	119.0800	116.4000	116.4400	-2.829%	4	112	+71.762%
2025-09-22	117.7300	120.0000	117.7300	119.8300	+3.498%	10	109	+66.903%
2025-09-19	113.6200	115.7800	113.6200	115.7800	+1.561%	4	107	+72.741%
2025-09-18	114.3200	114.3200	114.0000	114.0000	+7.385%	8	105	+75.439%
2025-09-17	107.7200	107.7200	106.1600	106.1600	-2.292%	16	101	+88.395%
2025-09-15	108.1400	108.6500	108.1400	108.6500	+4.391%	4	87	+84.077%
2025-09-12	104.0800	104.0800	104.0800	104.0800	+2.613%	3	89	+92.160%
2025-09-10	101.5000	102.0900	101.4300	101.4300	+2.114%	4	92	+97.180%
2025-09-09	99.3300	99.3300	99.3300	99.3300	+0.648%	1	95	+101.349%
2025-09-08	100.1300	100.1300	98.6900	98.6900	+3.124%	3	95	+102.655%
2025-09-05	95.7000	95.7000	95.7000	95.7000	+3.841%	1	93	+108.986%
2025-09-03	92.1600	92.1600	92.1600	92.1600	+5.302%	1	93	+117.014%
2025-09-02	86.7000	87.5200	86.7000	87.5200	-11.129%	2	94	+128.519%
2025-08-28	98.4800	98.4800	98.4800	98.4800	+3.056%	1	92	+103.087%
2025-08-27	95.5600	95.5600	95.5600	95.5600	+1.422%	2	93	+109.293%
2025-08-26	94.2200	94.2200	94.2200	94.2200	-0.201%	1	95	+112.269%
2025-08-25	93.1300	95.0000	93.1300	94.4100	+5.651%	5	96	+111.842%
2025-08-21	91.1600	91.1600	89.0300	89.3600	-1.824%	4	97	+123.814%
2025-08-20	87.3200	91.0600	87.3200	91.0200	-9.577%	7	97	+119.732%
2025-08-15	100.6600	100.6600	100.6600	100.6600	-1.516%	1	97	+98.689%
2025-08-14	101.3000	102.2100	101.3000	102.2100	+6.203%	3	96	+95.676%
2025-08-07	96.2400	96.2400	96.2400	96.2400	+4.495%	1	96	+107.814%
2025-08-06	92.1000	92.1000	92.1000	92.1000	+2.311%	2	96	+117.155%
2025-08-04	90.0000	90.0200	90.0000	90.0200	+6.533%	4	95	+122.173%
2025-08-01	85.1700	85.1700	84.3000	84.5000	-14.082%	8	93	+136.686%
2025-07-31	98.3500	98.3500	98.3500	98.3500	+4.672%	1	87	+103.355%
2025-07-30	96.1300	96.1300	93.9600	93.9600	-1.303%	5	87	+112.857%
2025-07-28	95.2000	95.2000	95.2000	95.2000	+7.063%	5	83	+110.084%
2025-07-22	88.9200	88.9200	88.9200	88.9200	-3.891%	5	87	+124.921%
2025-07-21	92.5200	92.5200	92.5200	92.5200	+1.704%	1	85	+116.169%
2025-07-18	91.0000	91.0000	90.9700	90.9700	-0.481%	2	86	+119.853%
2025-07-17	90.7700	91.4100	90.7700	91.4100	+5.069%	3	85	+118.794%
2025-07-16	86.7600	87.0000	86.7600	87.0000	-2.115%	4	86	+129.885%
2025-07-15	88.8800	88.8800	88.8800	88.8800	+2.326%	3	88	+125.023%
2025-07-14	84.8400	86.8600	84.8400	86.8600	+0.416%	4	88	+130.256%
2025-07-10	86.5000	86.5000	86.5000	86.5000	-1.705%	1	86	+131.214%
2025-07-09	88.0000	88.0000	88.0000	88.0000	+3.408%	8	86	+127.273%
2025-07-08	85.1000	85.1000	85.1000	85.1000	+0.449%	8	91	+135.018%
2025-07-07	86.1000	86.1000	84.0000	84.7200	-4.260%	16	93	+136.072%
2025-07-03	88.4500	88.4900	88.3700	88.4900	+6.014%	5	86	+126.014%
2025-07-02	83.4700	83.4700	83.4700	83.4700	+2.054%	1	86	+139.607%
2025-07-01	83.0000	83.0000	81.3100	81.7900	-2.608%	5	85	+144.529%
2025-06-30	84.5000	84.5000	83.9800	83.9800	+0.647%	2	86	+138.152%
2025-06-27	82.1500	83.4400	82.1500	83.4400	+2.481%	2	85	+139.693%
2025-06-26	79.2200	81.4200	79.2200	81.4200	+4.936%	3	85	+145.640%
2025-06-25	79.4800	79.4800	77.5900	77.5900	+0.323%	9	85	+157.765%
2025-06-24	74.0500	77.3400	74.0500	77.3400	+7.342%	7	88	+158.598%
2025-06-20	72.0500	72.0500	72.0500	72.0500	+0.614%	4	89	+177.585%
2025-06-18	71.3900	71.6100	71.3900	71.6100	+0.703%	2	89	+179.291%
2025-06-17	71.1100	71.1100	71.1100	71.1100	-4.152%	1	89	+181.254%
2025-06-16	74.1900	74.1900	74.1900	74.1900	+3.806%	1	88	+169.578%
2025-06-13	71.4700	71.4700	71.4700	71.4700	-3.912%	4	89	+179.838%
2025-06-12	72.8400	74.3800	72.8400	74.3800	-1.235%	2	90	+168.889%
2025-06-11	75.3100	75.3100	75.3100	75.3100	+2.784%	1	90	+165.569%
2025-06-09	73.2700	73.2700	73.2700	73.2700	+1.891%	1	90	+172.963%
2025-06-06	71.9100	71.9100	71.9100	71.9100	+5.270%	2	91	+178.125%
2025-06-05	70.6100	70.6100	68.3100	68.3100	-3.490%	2	92	+192.783%
2025-06-03	70.2400	70.7800	70.2400	70.7800	+4.088%	2	94	+182.566%
2025-06-02	67.0200	68.0000	67.0200	68.0000	+9.342%	12	96	+194.118%
2025-05-30	64.9800	64.9800	62.1900	62.1900	-9.198%	10	95	+221.595%
2025-05-29	66.6900	68.4900	66.6900	68.4900	+1.693%	3	94	+192.013%
2025-05-27	67.3800	67.5300	67.3500	67.3500	+7.985%	13	93	+196.956%
2025-05-23	60.7800	62.3700	60.7300	62.3700	-2.820%	10	89	+220.667%
2025-05-21	66.5800	66.5800	64.0400	64.1800	-3.821%	4	89	+211.624%
2025-05-20	66.9000	66.9000	66.7300	66.7300	-2.170%	2	88	+199.715%
2025-05-19	65.0000	68.2100	65.0000	68.2100	+3.505%	46	87	+193.212%
2025-05-14	65.9000	65.9000	65.9000	65.9000	+1.650%	1	74	+203.490%
2025-05-13	64.5200	64.9300	64.5200	64.8300	+10.499%	6	73	+208.499%
2025-05-12	58.6700	58.6700	58.6700	58.6700	+21.319%	1	71	+240.890%
2025-05-09	48.3600	48.3600	48.3600	48.3600	-6.206%	2	72	+313.565%
2025-05-08	51.5600	51.5600	51.5600	51.5600	+4.839%	1	71	+287.898%
2025-05-05	49.9400	49.9400	49.1800	49.1800	-0.907%	2	72	+306.669%
2025-05-02	49.6300	49.6300	49.6300	49.6300	+7.053%	2	71	+302.982%
2025-05-01	46.3600	46.3600	46.3600	46.3600	+15.180%	1	70	+331.406%
2025-04-28	40.2500	40.2500	40.2500	40.2500	+33.234%	1	70	+396.894%
2025-04-17	30.2100	30.2100	30.2100	30.2100	-18.549%	4	70	+562.032%
2025-04-14	37.0700	37.1300	37.0700	37.0900	+5.971%	82	70	+439.229%
2025-04-11	31.0000	35.0000	31.0000	35.0000	+84.211%	12	77	+471.429%
2025-04-07	16.3100	19.0000	16.3100	19.0000	-37.521%	2	78	+952.632%
2025-04-03	32.1500	32.1500	30.4100	30.4100	-25.702%	61	78	+557.678%
2025-04-02	41.1400	41.1400	40.9300	40.9300	+14.811%	2	42	+388.639%
2025-03-31	35.6800	35.6800	35.6300	35.6500	-24.036%	3	42	+461.010%
2025-03-27	46.5600	46.9300	46.5600	46.9300	-8.465%	2	43	+326.167%
2025-03-25	51.0500	51.2700	51.0500	51.2700	+5.842%	2	42	+290.092%
2025-03-17	48.7000	48.7000	48.4400	48.4400	+22.788%	2	42	+312.882%
2025-03-13	39.5400	39.5400	39.4500	39.4500	-24.135%	2	40	+406.971%
2025-03-07	52.0000	52.0000	52.0000	52.0000	-1.627%	4	40	+284.615%
2025-03-04	53.1700	53.1700	52.8600	52.8600	-16.952%	2	40	+278.358%
2025-03-03	65.1000	65.1000	63.6500	63.6500	+9.760%	2	40	+214.218%
2025-02-28	57.8100	57.9900	57.8100	57.9900	-3.639%	140	39	+244.887%
2025-02-27	60.1800	60.1800	60.1800	60.1800	-11.134%	1	14	+232.336%
2025-02-25	66.3600	67.7200	66.3600	67.7200	-9.731%	5	18	+195.334%
2025-02-24	77.5500	77.5500	74.9600	75.0200	-4.591%	16	18	+166.596%
2025-02-21	78.6300	78.6300	78.6300	78.6300	-8.623%	2	18	+154.356%
2025-02-19	84.9300	86.0500	84.9300	86.0500	+1.235%	2	17	+132.423%
2025-02-14	84.3700	85.0000	84.3700	85.0000	+5.577%	10	21	+135.294%
2025-02-13	80.0000	80.6400	80.0000	80.5100	+5.601%	4	20	+148.416%
2025-02-05	76.2400	76.2400	76.2400	76.2400	+0.316%	1	20	+162.329%
2025-02-04	76.0000	76.0000	76.0000	76.0000	+9.337%	1	20	+163.158%
2025-02-03	69.5100	69.5100	69.5100	69.5100	-7.714%	1	19	+187.728%
2025-01-29	75.3200	75.3200	75.3200	75.3200	+2.826%	5	18	+165.534%
2025-01-28	73.2500	73.2500	73.2500	73.2500	-10.419%	1	17	+173.038%
2025-01-24	82.4700	82.4700	81.7700	81.7700	-0.993%	6	16	+144.588%
2025-01-22	81.6000	82.5900	81.6000	82.5900	+9.579%	3	17	+142.160%
2025-01-21	75.6200	75.6200	75.3700	75.3700	+6.620%	2	18	+165.358%
2025-01-16	70.6900	70.6900	70.6900	70.6900	-5.847%	1	18	+182.925%
2025-01-03	73.8000	75.0800	73.8000	75.0800	-5.500%	22	17	+166.383%
2024-12-20	80.8200	80.8200	79.4500	79.4500	+4.471%	8	9	+151.731%
2024-12-19	78.6000	78.6000	76.0500	76.0500	-2.462%	5	6	+162.985%
2024-12-05	77.9700	77.9700	77.9700	77.9700	+19.293%	1	1	+156.509%
2024-11-15	65.3600	65.3600	65.3600	65.3600	-7.892%	2	1	+205.998%
2024-11-13	70.9600	70.9600	70.9600	70.9600	0.000%	1	1	+181.849%