Dark

QQQ20260918C525
QQQ Sep 18 2026 525.00 Call (QQQ260918C00525000)
option OPRA

Inactive

Jul 30, 2026

163.74+15.424%(+21.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	163.7400	163.7400	163.7400	163.7400	+15.424%	1	864	0.000%
2026-07-29	141.8600	141.8600	141.8600	141.8600	-16.563%	1	865	+15.424%
2026-07-23	172.7500	172.7500	170.0200	170.0200	-4.596%	56	894	-3.694%
2026-07-17	178.1500	178.2100	178.0400	178.2100	-13.216%	494	935	-8.120%
2026-07-10	205.3500	205.3500	205.3500	205.3500	+0.662%	3	944	-20.263%
2026-07-09	204.0000	204.0000	204.0000	204.0000	-5.468%	1	944	-19.735%
2026-06-30	214.8600	215.8000	214.8600	215.8000	+6.531%	2	944	-24.124%
2026-06-29	202.3300	202.5700	202.3300	202.5700	+1.128%	2	945	-19.169%
2026-06-24	199.9300	200.3100	199.9300	200.3100	-0.020%	2	946	-18.257%
2026-06-23	200.3500	200.3500	200.3500	200.3500	-8.654%	1	948	-18.273%
2026-06-22	218.7700	219.3300	218.7700	219.3300	+14.790%	2	948	-25.345%
2026-06-05	191.0700	191.0700	191.0700	191.0700	-15.317%	1	948	-14.304%
2026-06-04	223.0000	225.6300	223.0000	225.6300	+7.142%	3	949	-27.430%
2026-05-26	210.5900	210.5900	210.5900	210.5900	+2.928%	1	950	-22.247%
2026-05-22	204.6000	204.6000	204.6000	204.6000	+6.253%	1	950	-19.971%
2026-05-12	182.4500	192.5600	182.4500	192.5600	-1.418%	11	950	-14.967%
2026-05-08	195.3300	195.3300	195.3300	195.3300	+5.807%	1	950	-16.173%
2026-05-07	184.6100	184.6100	184.6100	184.6100	+13.467%	1	950	-11.305%
2026-05-01	158.6600	162.7000	158.6600	162.7000	+8.822%	2	950	+0.639%
2026-04-29	149.2500	149.5100	149.2500	149.5100	-2.115%	7	950	+9.518%
2026-04-24	152.7900	152.8700	152.7400	152.7400	+5.476%	4	956	+7.202%
2026-04-23	144.8100	144.8100	144.8100	144.8100	+3.288%	7	955	+13.072%
2026-04-22	140.2000	140.2000	140.2000	140.2000	+2.425%	1	962	+16.790%
2026-04-20	136.8800	136.8800	136.8800	136.8800	+14.688%	1	963	+19.623%
2026-04-14	119.3500	119.3500	119.3500	119.3500	+17.056%	1	964	+37.193%
2026-04-08	101.9600	101.9600	101.9600	101.9600	+23.588%	1	964	+60.592%
2026-04-07	86.0000	86.0000	82.5000	82.5000	+4.457%	3	965	+98.473%
2026-03-31	74.0000	79.2000	72.5200	78.9800	+18.234%	185	967	+107.318%
2026-03-30	72.3800	72.3800	66.8000	66.8000	-10.623%	9	868	+145.120%
2026-03-27	74.6200	74.7400	74.6200	74.7400	-14.338%	11	869	+119.079%
2026-03-24	86.7400	87.2500	86.7400	87.2500	-5.266%	2	869	+87.668%
2026-03-19	92.1000	92.1000	92.1000	92.1000	-6.154%	1	869	+77.785%
2026-03-18	101.2800	101.2800	98.1400	98.1400	-4.244%	6	870	+66.843%
2026-03-17	101.9800	102.6000	101.9800	102.4900	+1.045%	514	869	+59.762%
2026-03-16	101.4300	101.4300	101.3900	101.4300	+4.363%	3	369	+61.432%
2026-03-13	97.2500	97.2500	96.4600	97.1900	-4.902%	4	372	+68.474%
2026-03-12	102.2000	102.2000	102.2000	102.2000	-4.930%	1	369	+60.215%
2026-03-05	107.5000	107.5000	107.5000	107.5000	-1.040%	1	390	+52.316%
2026-03-04	108.6300	108.6300	108.6300	108.6300	+13.392%	40	390	+50.732%
2026-03-03	98.8400	98.8400	95.8000	95.8000	-10.047%	3	355	+70.919%
2026-03-02	106.5000	106.5000	106.5000	106.5000	+0.671%	1	357	+53.746%
2026-02-27	105.0100	105.7900	105.0100	105.7900	+0.028%	2	357	+54.778%
2026-02-26	105.7600	105.7600	105.7600	105.7600	-7.714%	1	357	+54.822%
2026-02-25	114.6000	114.6000	114.6000	114.6000	+12.718%	1	357	+42.880%
2026-02-23	102.8000	102.8000	101.6700	101.6700	-11.042%	7	357	+61.050%
2026-02-11	114.2900	114.2900	114.2900	114.2900	+5.336%	1	363	+43.267%
2026-02-09	108.5000	108.5000	108.5000	108.5000	+7.023%	1	363	+50.912%
2026-02-05	101.3800	101.3800	101.3800	101.3800	-6.294%	6	363	+61.511%
2026-02-04	108.1900	108.1900	108.1900	108.1900	-11.674%	1	357	+51.345%
2026-01-30	122.4900	122.4900	122.4900	122.4900	+10.441%	1	358	+33.676%
2026-01-20	110.9100	110.9100	110.9100	110.9100	-13.352%	2	359	+47.633%
2026-01-13	128.0000	128.0000	128.0000	128.0000	+5.471%	1	359	+27.922%
2026-01-08	121.3600	121.3600	121.3600	121.3600	-2.302%	1	359	+34.921%
2025-12-23	124.2200	124.2200	124.2200	124.2200	+1.562%	1	358	+31.815%
2025-12-22	122.3100	122.3100	122.3100	122.3100	+3.259%	1	358	+33.873%
2025-12-19	118.4500	118.4500	118.4500	118.4500	+9.453%	9	358	+38.236%
2025-12-17	108.8800	108.8800	108.2200	108.2200	-12.535%	4	349	+51.303%
2025-12-12	123.7300	123.7300	123.7300	123.7300	-2.252%	1	348	+32.337%
2025-12-11	124.0000	126.5800	124.0000	126.5800	-3.492%	5	348	+29.357%
2025-12-10	131.1600	131.1600	131.1600	131.1600	+0.436%	1	349	+24.840%
2025-12-08	130.5900	130.5900	130.5900	130.5900	+3.266%	1	348	+25.385%
2025-12-02	126.4600	126.4600	126.4600	126.4600	+8.466%	1	348	+29.480%
2025-11-25	115.9300	116.5900	115.9300	116.5900	-1.529%	2	348	+40.441%
2025-11-07	120.7300	120.7300	114.2700	118.4000	-5.785%	4	347	+38.294%
2025-11-06	124.4500	125.6700	122.9300	125.6700	-4.244%	5	343	+30.294%
2025-11-04	133.0000	133.0000	131.2400	131.2400	-3.748%	3	342	+24.764%
2025-10-31	140.9300	140.9300	136.3500	136.3500	-4.670%	2	344	+20.088%
2025-10-29	143.0300	143.0300	143.0300	143.0300	+5.948%	1	344	+14.479%
2025-10-27	133.0000	135.0000	133.0000	135.0000	+6.509%	4	346	+21.289%
2025-10-24	125.8500	126.7500	125.8500	126.7500	+10.718%	5	346	+29.183%
2025-10-22	117.3000	117.3000	114.4800	114.4800	-6.264%	3	346	+43.029%
2025-10-21	122.0000	122.4800	122.0000	122.1300	-0.172%	15	347	+34.070%
2025-10-20	122.6000	122.6000	122.3400	122.3400	+4.654%	5	356	+33.840%
2025-10-16	116.9000	116.9000	116.9000	116.9000	+1.396%	1	358	+40.068%
2025-10-15	114.0900	115.2900	113.7600	115.2900	+0.252%	3	359	+42.024%
2025-10-13	114.6900	115.0000	114.6900	115.0000	+4.765%	3	359	+42.383%
2025-10-10	124.0200	124.0200	109.7700	109.7700	-9.176%	8	360	+49.166%
2025-10-09	120.8600	120.8600	120.8600	120.8600	-1.740%	1	359	+35.479%
2025-10-08	123.0000	123.0000	123.0000	123.0000	+5.552%	1	359	+33.122%
2025-10-02	117.4200	117.4200	116.5300	116.5300	+3.124%	3	360	+40.513%
2025-09-29	114.9900	114.9900	113.0000	113.0000	+3.093%	3	360	+44.903%
2025-09-26	109.9600	109.9600	109.3000	109.6100	+3.738%	3	362	+49.384%
2025-09-25	105.6600	105.6600	105.6600	105.6600	-8.804%	1	364	+54.969%
2025-09-22	115.8600	115.8600	115.8600	115.8600	+3.780%	1	364	+41.326%
2025-09-19	109.8700	111.6400	109.8700	111.6400	+2.263%	14	364	+46.668%
2025-09-18	110.3700	110.3700	109.1700	109.1700	+5.153%	2	363	+49.986%
2025-09-17	103.8200	103.8200	103.8200	103.8200	-1.723%	1	362	+57.715%
2025-09-16	106.3500	106.3500	105.6400	105.6400	+0.705%	7	362	+54.998%
2025-09-15	103.2900	105.3000	103.2900	104.9000	+4.597%	16	362	+56.092%
2025-09-12	99.0000	100.9900	99.0000	100.2900	+4.687%	27	363	+63.267%
2025-09-09	94.2200	95.8000	94.2200	95.8000	+1.817%	16	365	+70.919%
2025-09-08	95.3900	95.3900	94.0900	94.0900	+1.995%	13	364	+74.025%
2025-09-05	91.1700	92.2500	91.1700	92.2500	+1.007%	13	363	+77.496%
2025-09-04	89.3300	91.3300	89.3300	91.3300	+4.977%	4	351	+79.284%
2025-09-03	86.7000	87.0000	86.7000	87.0000	+1.993%	2	350	+88.207%
2025-09-02	83.9000	85.3000	83.0600	85.3000	-9.735%	14	349	+91.958%
2025-08-28	91.3000	94.5000	91.3000	94.5000	+2.941%	2	344	+73.270%
2025-08-22	92.0000	92.0000	90.2900	91.8000	+4.914%	3	344	+78.366%
2025-08-20	85.5000	87.5000	82.6600	87.5000	-2.670%	17	347	+87.131%
2025-08-19	93.1700	93.1700	89.9000	89.9000	-9.192%	6	338	+82.136%
2025-08-14	97.2100	99.0000	97.2100	99.0000	+0.355%	6	332	+65.394%
2025-08-13	98.5200	98.6500	98.5200	98.6500	+0.725%	11	332	+65.981%
2025-08-12	97.8900	97.9400	97.7100	97.9400	+5.767%	9	321	+67.184%
2025-08-11	95.8000	95.8000	92.6000	92.6000	-1.479%	6	323	+76.825%
2025-08-08	91.9200	93.9900	91.9200	93.9900	+9.062%	3	324	+74.210%
2025-08-04	86.0400	86.1800	86.0400	86.1800	+6.343%	2	324	+89.998%
2025-08-01	83.3800	83.5000	80.0000	81.0400	-9.087%	19	324	+102.048%
2025-07-24	89.1400	89.1400	89.1400	89.1400	-0.179%	1	307	+83.689%
2025-07-21	89.3000	89.3000	89.3000	89.3000	+2.361%	1	306	+83.359%
2025-07-18	87.4200	87.4200	87.2400	87.2400	-1.346%	3	306	+87.689%
2025-07-17	88.4500	88.4500	88.4300	88.4300	+1.901%	3	304	+85.163%
2025-07-15	86.7500	86.7800	86.7500	86.7800	+3.804%	4	303	+88.684%
2025-07-14	83.6000	83.6000	83.6000	83.6000	+0.844%	2	301	+95.861%
2025-07-11	82.9000	82.9000	82.9000	82.9000	-0.373%	1	299	+97.515%
2025-07-09	83.2100	83.2100	83.2100	83.2100	+2.362%	2	299	+96.779%
2025-07-08	81.2900	81.2900	81.2900	81.2900	-0.563%	1	299	+101.427%
2025-07-07	82.5400	82.5400	80.5500	81.7500	+2.572%	5	298	+100.294%
2025-07-01	79.7000	79.7000	79.7000	79.7000	-0.735%	1	299	+105.445%
2025-06-30	80.2900	80.2900	80.2900	80.2900	+0.237%	1	299	+103.936%
2025-06-27	80.1000	80.1000	80.1000	80.1000	+9.143%	1	299	+104.419%
2025-06-24	73.0900	73.3900	73.0900	73.3900	+8.165%	38	299	+123.109%
2025-06-23	66.6200	67.8500	66.6200	67.8500	+3.100%	2	335	+141.326%
2025-06-20	67.7000	67.7000	65.8100	65.8100	-2.504%	4	335	+148.807%
2025-06-18	67.7100	67.7100	67.5000	67.5000	-1.244%	3	334	+142.578%
2025-06-17	67.9800	68.3500	67.9800	68.3500	+2.015%	11	334	+139.561%
2025-06-13	68.5900	68.5900	67.0000	67.0000	-5.634%	614	334	+144.388%
2025-06-12	71.0000	71.0000	71.0000	71.0000	-0.323%	1	41	+130.620%
2025-06-10	70.4900	71.2300	70.4900	71.2300	+2.268%	3	42	+129.875%
2025-06-09	70.0700	70.0700	69.6500	69.6500	-0.429%	3	42	+135.090%
2025-06-06	69.9500	69.9500	69.9500	69.9500	+6.113%	6	43	+134.081%
2025-06-05	69.1200	69.1200	65.9200	65.9200	-2.701%	6	46	+148.392%
2025-06-03	66.5000	68.2000	66.5000	67.7500	+13.751%	3	42	+141.683%
2025-05-30	59.5600	59.5600	59.5600	59.5600	-7.054%	2	44	+174.916%
2025-05-29	63.1800	64.0800	63.1800	64.0800	+0.660%	2	43	+155.524%
2025-05-27	63.6200	63.6600	63.6200	63.6600	+10.559%	2	41	+157.210%
2025-05-23	57.7800	57.7800	57.5800	57.5800	-9.593%	4	41	+184.370%
2025-05-20	63.6900	63.6900	63.6900	63.6900	-1.256%	1	41	+157.089%
2025-05-19	63.0000	64.5000	63.0000	64.5000	+3.831%	5	40	+153.860%
2025-05-13	60.3900	62.1200	60.3900	62.1200	+13.586%	5	37	+163.587%
2025-05-12	54.6900	54.6900	54.6900	54.6900	+22.103%	2	32	+199.397%
2025-05-01	44.7900	44.7900	44.7900	44.7900	+14.728%	1	32	+265.573%
2025-04-28	39.0400	39.0400	39.0400	39.0400	+18.879%	2	33	+319.416%
2025-04-24	32.9100	32.9100	32.8400	32.8400	+12.620%	2	31	+398.599%
2025-04-16	29.1300	29.1600	29.1300	29.1600	+4.704%	2	30	+461.523%
2025-04-10	27.8500	27.8500	27.8500	27.8500	+44.226%	6	29	+487.935%
2025-04-09	19.3100	19.3100	19.3100	19.3100	+24.021%	2	35	+747.954%
2025-04-07	15.5700	15.5700	15.5700	15.5700	-49.464%	1	33	+951.638%
2025-04-03	30.6400	30.8100	30.6400	30.8100	-34.697%	2	34	+431.451%
2025-03-24	47.1800	47.1800	47.1800	47.1800	+10.466%	2	34	+247.054%
2025-03-14	42.4700	42.7100	42.3600	42.7100	-15.560%	8	32	+283.376%
2025-03-06	50.5800	50.8800	50.5800	50.5800	-1.863%	5	37	+223.725%
2025-03-05	51.7200	51.7200	51.5400	51.5400	-7.485%	5	37	+217.695%
2025-03-04	52.2400	55.7100	52.1500	55.7100	-0.660%	6	37	+193.915%
2025-02-28	56.0800	56.0800	56.0800	56.0800	-14.447%	2	39	+191.976%
2025-02-25	65.7500	65.8500	65.5500	65.5500	-5.656%	9	40	+149.794%
2025-02-24	73.4300	73.4300	69.4800	69.4800	-4.926%	16	40	+135.665%
2025-02-21	73.6400	73.6900	73.0800	73.0800	-8.627%	20	31	+124.056%
2025-02-20	79.9800	79.9800	79.9800	79.9800	-2.201%	4	22	+104.726%
2025-02-18	82.0000	82.0000	81.5400	81.7800	+0.147%	10	22	+100.220%
2025-02-14	81.5800	81.6600	81.5800	81.6600	+7.546%	6	17	+100.514%
2025-02-10	75.9300	75.9300	75.9300	75.9300	+6.151%	1	17	+115.646%
2025-02-07	71.5300	71.5300	71.5300	71.5300	-2.228%	12	17	+128.911%
2025-02-05	73.5900	73.5900	73.1600	73.1600	+1.752%	2	11	+123.811%
2025-02-04	71.9000	71.9000	71.9000	71.9000	+8.365%	4	10	+127.733%
2025-02-03	66.3500	66.3500	66.3500	66.3500	-6.929%	1	6	+146.782%
2025-01-28	71.1600	71.2900	71.1600	71.2900	+9.795%	9	6	+129.682%
2025-01-27	62.8500	64.9300	62.8500	64.9300	-17.528%	2	14	+152.179%
2025-01-24	79.3300	79.3300	78.7300	78.7300	-0.480%	4	13	+107.977%
2025-01-22	78.7600	79.1900	78.4800	79.1100	+6.031%	12	14	+106.978%
2025-01-21	74.6100	74.6100	74.6100	74.6100	+3.798%	1	3	+119.461%
2025-01-17	71.8800	71.8800	71.8800	71.8800	-8.433%	2	3	+127.796%
2024-12-18	78.5000	78.5000	78.5000	78.5000	-1.456%	1	3	+108.586%
2024-12-13	79.6600	79.6600	79.6600	79.6600	+5.832%	2	2	+105.549%
2024-12-09	75.2700	75.2700	75.2700	75.2700	+0.173%	1	3	+117.537%
2024-12-05	75.1400	75.1400	75.1400	75.1400	+19.346%	1	2	+117.913%
2024-11-27	62.9600	62.9600	62.9600	62.9600	-7.994%	1	1	+160.070%
2024-11-13	68.4300	68.4300	68.4300	68.4300	-2.368%	1	1	+139.281%
2024-11-08	70.0900	70.0900	70.0900	70.0900	0.000%	2	1	+133.614%