Dark

QQQ20260918C530
QQQ Sep 18 2026 530.00 Call (QQQ260918C00530000)
option OPRA

EOD

Aug 4, 2026

186.43+16.519%(+26.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	186.4300	186.4300	186.4300	186.4300	+16.519%	1	357	0.000%
2026-07-24	161.4600	161.4600	160.0000	160.0000	-3.933%	2	356	+16.519%
2026-07-23	170.2800	170.2800	166.5500	166.5500	-0.269%	11	359	+11.936%
2026-07-17	167.0000	167.0000	167.0000	167.0000	-6.985%	1	349	+11.635%
2026-07-16	179.5400	179.5400	179.5400	179.5400	-10.113%	5	350	+3.838%
2026-07-09	199.7400	199.7400	199.7400	199.7400	+7.306%	1	350	-6.664%
2026-07-08	186.1400	186.1400	186.1400	186.1400	+0.253%	10	350	+0.156%
2026-07-07	185.6700	185.6700	185.6700	185.6700	-5.164%	1	350	+0.409%
2026-07-02	195.7800	195.7800	195.7800	195.7800	-5.653%	5	346	-4.776%
2026-07-01	207.5100	207.5100	207.5100	207.5100	+4.660%	1	346	-10.159%
2026-06-29	198.2700	198.2700	198.2700	198.2700	+2.127%	6	351	-5.972%
2026-06-26	189.6300	194.1400	189.6300	194.1400	+0.201%	7	357	-3.971%
2026-06-25	194.0000	194.0000	193.7500	193.7500	+3.665%	2	354	-3.778%
2026-06-10	186.9000	186.9000	186.9000	186.9000	+3.460%	1	353	-0.251%
2026-06-09	180.6500	180.6500	180.6500	180.6500	-7.430%	1	353	+3.200%
2026-06-08	196.5000	196.5000	195.1500	195.1500	-12.190%	2	352	-4.468%
2026-06-03	223.8400	223.8400	222.2400	222.2400	+1.018%	2	352	-16.113%
2026-06-01	220.0000	220.0000	220.0000	220.0000	+2.881%	2	353	-15.259%
2026-05-28	213.8400	213.8400	213.8400	213.8400	+7.006%	1	353	-12.818%
2026-05-22	199.8400	199.8400	199.8400	199.8400	+1.762%	1	354	-6.710%
2026-05-21	196.3800	196.3800	196.3800	196.3800	+7.341%	1	354	-5.067%
2026-05-18	182.8600	182.9500	182.7800	182.9500	-4.554%	6	354	+1.902%
2026-05-15	191.6800	191.6800	191.6800	191.6800	+4.572%	1	355	-2.739%
2026-05-12	183.5500	183.7100	183.3000	183.3000	-5.325%	53	355	+1.708%
2026-05-11	193.6100	193.6100	193.6100	193.6100	+1.670%	3	355	-3.708%
2026-05-08	188.1700	190.4300	188.1700	190.4300	+5.187%	4	370	-2.101%
2026-05-07	179.9600	181.0400	179.9600	181.0400	+28.698%	2	372	+2.977%
2026-04-23	140.6700	140.6700	140.6700	140.6700	+6.471%	2	373	+32.530%
2026-04-20	132.1200	132.1200	132.1200	132.1200	-0.878%	1	373	+41.107%
2026-04-17	133.2900	133.2900	133.2900	133.2900	+14.432%	1	374	+39.868%
2026-04-15	116.4800	116.4800	116.4800	116.4800	+12.302%	1	375	+60.053%
2026-04-13	103.7200	103.7200	103.7200	103.7200	+6.347%	1	375	+79.744%
2026-04-08	97.7600	97.7600	97.5200	97.5300	+38.813%	15	376	+91.151%
2026-03-31	68.3300	70.3800	68.3300	70.2600	+4.336%	16	376	+165.343%
2026-03-30	70.7600	70.7600	67.3400	67.3400	-0.237%	6	366	+176.849%
2026-03-27	71.1500	72.0500	67.5000	67.5000	-21.784%	23	363	+176.193%
2026-03-25	86.3000	86.3000	86.3000	86.3000	-5.040%	6	362	+116.025%
2026-03-23	90.8800	90.8800	90.8800	90.8800	+5.933%	1	362	+105.139%
2026-03-20	85.7900	85.7900	85.7900	85.7900	-2.600%	1	362	+117.310%
2026-03-19	88.0800	88.0800	88.0800	88.0800	-9.205%	1	363	+111.660%
2026-03-16	97.7600	97.7600	96.8200	97.0100	+4.627%	23	362	+92.176%
2026-03-13	93.8500	93.8500	92.7200	92.7200	-2.132%	18	374	+101.068%
2026-03-12	97.3600	97.3600	94.7200	94.7400	-7.209%	10	363	+96.781%
2026-03-11	102.1000	102.1000	102.1000	102.1000	-3.232%	5	359	+82.595%
2026-03-04	105.5100	105.5100	105.5100	105.5100	+12.833%	2	354	+76.694%
2026-03-03	93.5100	93.5100	93.5100	93.5100	-9.055%	1	352	+99.369%
2026-03-02	102.8200	102.8200	102.8200	102.8200	-0.782%	1	351	+81.317%
2026-02-26	103.6300	103.6300	103.6300	103.6300	-6.047%	1	350	+79.900%
2026-02-25	110.3000	110.3000	110.3000	110.3000	+8.520%	1	350	+69.021%
2026-02-23	101.6400	101.6400	101.6400	101.6400	-3.237%	1	350	+83.422%
2026-02-20	100.6400	105.0400	100.6400	105.0400	-4.613%	4	351	+77.485%
2026-02-11	110.1200	110.1200	110.1200	110.1200	+0.502%	1	351	+69.297%
2026-02-10	109.5700	109.5700	109.5700	109.5700	+7.760%	1	351	+70.147%
2026-02-04	103.6900	103.6900	101.6800	101.6800	-7.226%	2	351	+83.350%
2026-02-03	115.0500	115.0500	109.6000	109.6000	-12.891%	3	351	+70.100%
2026-01-27	126.1100	126.1700	125.8200	125.8200	+3.131%	3	351	+48.172%
2026-01-26	122.0000	122.0000	122.0000	122.0000	+3.267%	6	353	+52.811%
2026-01-23	118.1400	118.1400	118.1400	118.1400	-2.541%	1	359	+57.804%
2026-01-15	121.5500	121.5500	121.2200	121.2200	+6.222%	2	360	+53.795%
2026-01-14	114.7400	114.7400	114.1200	114.1200	-5.177%	2	360	+63.363%
2026-01-13	120.3500	120.3500	120.3500	120.3500	-2.059%	1	360	+54.907%
2026-01-12	122.8800	122.8800	122.8800	122.8800	+0.754%	1	360	+51.717%
2026-01-09	121.9600	121.9600	121.9600	121.9600	+1.212%	1	361	+52.862%
2026-01-06	117.5600	120.5000	117.5600	120.5000	+6.214%	3	361	+54.714%
2025-12-31	115.0000	115.0000	113.2600	113.4500	-4.568%	6	361	+64.328%
2025-12-23	118.7600	118.8800	118.7600	118.8800	+0.746%	20	361	+56.822%
2025-12-22	118.0000	118.0000	118.0000	118.0000	+2.050%	2	369	+57.992%
2025-12-19	115.6300	115.6300	115.6300	115.6300	+4.134%	2	369	+61.230%
2025-12-18	111.0400	111.0400	111.0400	111.0400	+1.573%	1	369	+67.894%
2025-12-16	109.3200	109.3200	109.3200	109.3200	-2.436%	1	369	+70.536%
2025-12-15	112.0500	112.0500	112.0500	112.0500	-2.506%	1	369	+66.381%
2025-12-12	114.9300	114.9300	114.9300	114.9300	-7.352%	1	370	+62.212%
2025-12-09	124.0500	124.0500	124.0500	124.0500	+0.559%	1	370	+50.286%
2025-12-02	122.4100	123.3600	122.4100	123.3600	+16.487%	2	369	+51.127%
2025-11-20	117.4100	117.4100	105.9000	105.9000	-0.703%	4	369	+76.043%
2025-11-18	106.6500	106.6500	106.6500	106.6500	-4.169%	1	370	+74.805%
2025-11-17	114.0700	114.0700	111.2900	111.2900	-4.258%	2	369	+67.517%
2025-11-14	116.4300	116.4300	116.2400	116.2400	-9.102%	2	368	+60.384%
2025-11-10	127.5000	127.8800	127.5000	127.8800	+12.670%	9	368	+45.785%
2025-11-07	115.0000	115.3800	113.5000	113.5000	-5.417%	10	377	+64.256%
2025-11-06	123.3000	123.3000	120.0000	120.0000	-5.168%	6	383	+55.358%
2025-11-05	123.9600	126.9100	123.9600	126.5400	+0.333%	54	382	+47.329%
2025-11-04	129.5800	129.5800	126.1200	126.1200	-7.827%	2	343	+47.820%
2025-10-31	136.8300	136.8300	136.8300	136.8300	+3.573%	1	342	+36.249%
2025-10-30	133.5100	133.5100	132.1100	132.1100	-5.433%	2	341	+41.117%
2025-10-29	139.7000	139.7000	139.7000	139.7000	+1.622%	1	342	+33.450%
2025-10-28	137.8000	137.8000	137.4700	137.4700	+5.576%	2	342	+35.615%
2025-10-27	129.4800	130.2100	129.2400	130.2100	+6.442%	8	343	+43.176%
2025-10-24	121.3100	122.3300	121.3100	122.3300	+11.983%	2	343	+52.399%
2025-10-22	116.9800	116.9800	109.2400	109.2400	-7.619%	7	343	+70.661%
2025-10-21	118.5300	118.5300	118.2500	118.2500	+2.416%	3	347	+57.658%
2025-10-20	115.4600	115.4600	115.4600	115.4600	+1.682%	1	350	+61.467%
2025-10-17	111.6300	113.5500	111.6300	113.5500	+1.593%	3	351	+64.183%
2025-10-16	115.8200	115.8200	111.7700	111.7700	+9.150%	2	351	+66.798%
2025-10-10	120.1200	120.1200	102.4000	102.4000	-12.576%	11	351	+82.061%
2025-10-09	118.6400	118.6400	116.9400	117.1300	-1.156%	4	352	+59.165%
2025-10-08	118.0000	118.5000	118.0000	118.5000	+2.731%	5	352	+57.325%
2025-10-06	115.3500	115.3500	115.3500	115.3500	+2.807%	1	352	+61.621%
2025-10-03	114.5000	114.5000	112.2000	112.2000	-0.125%	2	352	+66.159%
2025-10-01	111.0500	112.3400	111.0500	112.3400	+4.746%	2	352	+65.952%
2025-09-30	107.2500	107.2500	107.2500	107.2500	-3.431%	1	352	+73.828%
2025-09-29	109.3400	111.0600	109.3400	111.0600	+6.135%	4	352	+67.864%
2025-09-25	104.0000	104.9900	104.0000	104.6400	-4.106%	3	353	+78.163%
2025-09-23	110.8200	110.8200	108.4400	109.1200	+2.682%	9	353	+70.849%
2025-09-19	106.2700	106.2700	106.2700	106.2700	+1.210%	1	353	+75.431%
2025-09-18	104.1400	105.0000	104.1400	105.0000	+3.960%	2	354	+77.552%
2025-09-17	100.8000	101.4000	99.5000	101.0000	-0.951%	16	354	+84.584%
2025-09-16	102.0000	102.2800	101.9700	101.9700	+0.761%	5	345	+82.828%
2025-09-15	100.5600	101.2100	100.5600	101.2000	+5.088%	9	346	+84.219%
2025-09-12	96.3000	96.3000	96.3000	96.3000	+1.219%	1	337	+93.593%
2025-09-11	95.1400	95.1400	95.1400	95.1400	+3.122%	1	338	+95.953%
2025-09-09	91.6000	92.3300	91.6000	92.2600	-0.043%	16	341	+102.070%
2025-09-08	92.2500	92.5000	92.2500	92.3000	+4.435%	7	351	+101.983%
2025-09-05	91.5000	92.0000	87.9700	88.3800	+0.181%	11	353	+110.941%
2025-09-04	85.1400	88.2200	85.1400	88.2200	+6.034%	3	356	+111.324%
2025-09-03	84.5000	84.5000	83.2000	83.2000	+2.856%	5	357	+124.075%
2025-09-02	79.9700	82.0000	78.7200	80.8900	-4.835%	26	360	+130.473%
2025-08-29	88.5000	88.5000	85.0000	85.0000	-6.573%	14	348	+119.329%
2025-08-28	90.0000	90.9800	88.6400	90.9800	+3.023%	13	348	+104.913%
2025-08-27	88.3100	88.3100	88.3100	88.3100	+1.963%	2	354	+111.109%
2025-08-26	86.3000	86.6100	86.1100	86.6100	-1.658%	5	354	+115.252%
2025-08-25	87.9600	88.0700	87.9600	88.0700	-0.068%	3	354	+111.684%
2025-08-22	87.5300	88.3600	86.9000	88.1300	+7.253%	7	352	+111.540%
2025-08-21	83.2000	83.2000	82.0000	82.1700	+0.146%	39	353	+126.883%
2025-08-20	82.9600	82.9600	78.9000	82.0500	-4.814%	40	373	+127.215%
2025-08-19	89.4000	89.4000	85.6400	86.2000	-6.396%	12	376	+116.276%
2025-08-18	92.0900	92.0900	92.0900	92.0900	-2.581%	1	379	+102.443%
2025-08-14	94.5300	94.5300	94.5300	94.5300	-1.408%	1	379	+97.218%
2025-08-13	97.3000	97.3000	95.8800	95.8800	+6.297%	6	380	+94.441%
2025-08-11	90.2000	90.2000	90.2000	90.2000	-0.343%	4	384	+106.685%
2025-08-08	89.9000	90.5100	89.9000	90.5100	+4.250%	4	388	+105.977%
2025-08-07	87.1000	87.1000	85.3000	86.8200	+4.552%	3	390	+114.732%
2025-08-06	83.0400	83.0400	83.0400	83.0400	+1.740%	1	391	+124.506%
2025-08-05	83.6000	83.6000	81.4900	81.6200	-1.840%	6	391	+128.412%
2025-08-04	83.3700	83.3700	82.3300	83.1500	+7.221%	9	388	+124.209%
2025-08-01	79.0000	80.1500	76.8000	77.5500	-10.368%	11	387	+140.400%
2025-07-25	86.5000	86.6100	86.5000	86.5200	+5.038%	4	384	+115.476%
2025-07-22	82.3700	82.3700	82.3700	82.3700	-3.886%	1	384	+126.332%
2025-07-21	85.6700	87.1600	85.6700	85.7000	+1.456%	7	383	+117.538%
2025-07-18	84.4700	84.4700	84.4700	84.4700	+0.095%	1	389	+120.706%
2025-07-17	82.8900	84.3900	82.8900	84.3900	+4.417%	3	390	+120.915%
2025-07-16	80.0600	80.8200	78.2700	80.8200	-2.462%	3	391	+130.673%
2025-07-15	82.9000	82.9000	82.8600	82.8600	+3.510%	8	391	+124.994%
2025-07-14	80.0500	80.0500	80.0500	80.0500	+0.125%	1	383	+132.892%
2025-07-11	79.4500	79.9500	79.4500	79.9500	+0.063%	2	384	+133.183%
2025-07-10	78.2200	79.9000	78.2200	79.9000	-1.358%	11	386	+133.329%
2025-07-09	81.0000	81.0000	81.0000	81.0000	+5.072%	1	380	+130.160%
2025-07-07	77.2100	77.2100	77.0900	77.0900	-0.323%	2	379	+141.834%
2025-07-02	77.3400	77.3400	77.3400	77.3400	-1.553%	1	377	+141.052%
2025-06-30	78.5600	78.5600	78.5600	78.5600	+1.960%	1	378	+137.309%
2025-06-27	77.0500	77.0500	77.0500	77.0500	+2.733%	1	377	+141.960%
2025-06-26	75.0000	75.0000	75.0000	75.0000	+5.589%	1	376	+148.573%
2025-06-25	71.9900	71.9900	71.0300	71.0300	+0.169%	2	377	+162.467%
2025-06-24	69.5400	70.9100	68.9100	70.9100	+8.095%	209	377	+162.911%
2025-06-23	63.9300	65.7900	61.8000	65.6000	+4.160%	68	339	+184.192%
2025-06-20	67.0000	67.0000	62.2100	62.9800	-3.093%	116	361	+196.015%
2025-06-18	64.7500	66.4600	63.9000	64.9900	-0.657%	37	309	+186.860%
2025-06-17	66.6200	66.6200	64.8500	65.4200	+2.123%	27	309	+184.974%
2025-06-13	63.6700	64.0800	63.5800	64.0600	-5.488%	86	286	+191.024%
2025-06-12	67.1700	67.7800	66.9600	67.7800	-1.167%	3	286	+175.052%
2025-06-11	70.0000	70.0000	68.5800	68.5800	+2.251%	2	286	+171.843%
2025-06-09	66.3200	67.0700	66.2500	67.0700	+1.070%	3	287	+177.963%
2025-06-06	66.7000	67.2500	66.3600	66.3600	-1.718%	36	286	+180.937%
2025-06-05	65.5800	67.5200	65.5800	67.5200	+3.638%	7	275	+176.111%
2025-06-03	63.3300	65.1500	63.3300	65.1500	+9.496%	3	272	+186.155%
2025-06-02	59.5000	59.5000	59.5000	59.5000	-4.387%	5	272	+213.328%
2025-05-28	62.2300	62.2300	62.2300	62.2300	+1.933%	4	267	+199.582%
2025-05-27	61.0500	61.0500	61.0500	61.0500	+5.005%	2	263	+205.373%
2025-05-21	58.1400	58.1400	58.1400	58.1400	-5.770%	1	265	+220.657%
2025-05-15	59.9400	61.7000	59.9400	61.7000	+2.356%	34	265	+202.156%
2025-05-14	60.5400	60.5400	60.2500	60.2800	+15.413%	4	261	+209.273%
2025-05-12	52.6500	52.6500	52.2300	52.2300	+26.618%	7	260	+256.940%
2025-05-07	41.2500	41.2500	41.2500	41.2500	-2.666%	10	260	+351.952%
2025-05-06	42.3300	42.3800	42.3300	42.3800	-5.084%	2	270	+339.901%
2025-05-05	43.2800	44.6500	43.2800	44.6500	+7.358%	7	269	+317.536%
2025-05-01	41.5900	41.5900	41.5900	41.5900	+17.952%	2	268	+348.257%
2025-04-30	35.2600	35.2600	35.2600	35.2600	-3.397%	1	270	+428.729%
2025-04-29	35.3700	36.5000	35.3700	36.5000	+7.290%	10	270	+410.767%
2025-04-28	34.0400	34.0400	34.0200	34.0200	-5.996%	2	279	+448.001%
2025-04-25	36.1900	36.1900	36.1900	36.1900	+10.673%	6	279	+415.142%
2025-04-24	32.7000	32.7000	32.7000	32.7000	+8.099%	1	279	+470.122%
2025-04-23	30.2500	30.2500	30.2500	30.2500	+17.934%	1	280	+516.298%
2025-04-17	26.0000	26.0000	25.6500	25.6500	-5.975%	5	277	+626.823%
2025-04-16	27.2800	27.2800	27.2800	27.2800	-13.259%	5	277	+583.394%
2025-04-14	31.2100	31.4500	30.3300	31.4500	+60.787%	6	277	+492.782%
2025-04-09	19.5600	19.5600	19.5600	19.5600	-0.204%	5	273	+853.119%
2025-04-07	19.6000	19.6000	19.6000	19.6000	-41.352%	1	268	+851.173%
2025-03-28	33.4200	33.4200	33.4200	33.4200	-23.959%	300	269	+457.840%
2025-03-26	43.9500	43.9500	43.9500	43.9500	-3.194%	10	269	+324.187%
2025-03-25	45.4000	45.4000	45.4000	45.4000	+0.442%	10	270	+310.639%
2025-03-24	44.1500	45.2000	44.1500	45.2000	+14.750%	21	280	+312.456%
2025-03-19	39.4100	39.4100	39.3900	39.3900	+0.562%	10	280	+373.293%
2025-03-18	39.1700	39.1700	39.1700	39.1700	-3.164%	10	286	+375.951%
2025-03-14	38.6500	40.4500	38.6500	40.4500	+12.549%	84	280	+360.890%
2025-03-13	37.8600	37.8600	35.9400	35.9400	-11.804%	20	321	+418.726%
2025-03-12	40.7900	40.7900	40.7500	40.7500	+8.435%	2	321	+357.497%
2025-03-11	37.5800	37.5800	37.5800	37.5800	-7.847%	10	322	+396.088%
2025-03-10	43.8700	43.8700	40.7800	40.7800	-12.564%	20	312	+357.160%
2025-03-07	46.0700	46.6400	46.0700	46.6400	-0.681%	60	302	+299.721%
2025-03-06	46.9600	46.9600	46.9600	46.9600	-7.849%	10	282	+296.997%
2025-03-05	50.9300	50.9600	50.9300	50.9600	-5.314%	2	282	+265.836%
2025-03-04	50.1700	53.8200	49.7200	53.8200	+2.378%	24	281	+246.395%
2025-02-28	53.5900	53.5900	52.5200	52.5700	-16.925%	416	259	+254.632%
2025-02-26	62.6700	63.2800	62.5300	63.2800	-0.252%	80	202	+194.611%
2025-02-25	64.0500	64.0500	63.4400	63.4400	-7.535%	11	113	+193.868%
2025-02-24	68.1400	68.6100	67.5600	68.6100	-2.432%	11	113	+171.724%
2025-02-21	77.7200	77.7200	70.3200	70.3200	-8.294%	22	112	+165.117%
2025-02-20	78.8500	78.8500	75.8000	76.6800	-2.517%	34	107	+143.127%
2025-02-19	79.0700	79.1100	78.1100	78.6600	+0.911%	140	96	+137.007%
2025-02-14	78.8600	78.8600	77.9500	77.9500	+5.111%	48	26	+139.166%
2025-02-13	74.1200	74.1600	74.1200	74.1600	+4.495%	6	27	+151.389%
2025-02-12	70.9700	70.9700	70.9700	70.9700	-1.348%	1	27	+162.688%
2025-02-11	71.8600	71.9400	71.8600	71.9400	-2.388%	2	27	+159.147%
2025-02-10	73.7000	73.7000	73.7000	73.7000	+5.845%	2	26	+152.958%
2025-02-04	69.6300	69.6300	69.6300	69.6300	+4.864%	6	24	+167.744%
2025-02-03	65.9500	66.4000	65.9500	66.4000	-11.866%	2	18	+180.768%
2025-01-31	72.6500	75.3400	72.6500	75.3400	+6.956%	28	18	+147.452%
2025-01-30	71.1500	71.1500	70.4400	70.4400	+1.939%	2	30	+164.665%
2025-01-28	68.3000	69.1000	68.2200	69.1000	+6.966%	14	29	+169.797%
2025-01-27	64.6000	64.6000	64.6000	64.6000	-14.584%	2	17	+188.591%
2025-01-23	75.6300	75.6300	75.6300	75.6300	+3.759%	9	17	+146.503%
2025-01-21	70.7400	72.8900	70.7400	72.8900	+25.803%	2	8	+155.769%
2025-01-13	57.9400	57.9400	57.9400	57.9400	-4.845%	1	8	+221.764%
2025-01-10	60.9200	60.9200	60.8900	60.8900	-13.900%	4	8	+206.175%
2024-12-27	70.7200	70.7200	70.7200	70.7200	-9.159%	2	8	+163.617%
2024-12-26	77.8500	77.8500	77.8500	77.8500	+8.973%	1	7	+139.473%
2024-12-19	71.4400	71.4400	71.4400	71.4400	-0.543%	1	6	+160.960%
2024-12-18	71.8300	71.8300	71.8300	71.8300	-13.904%	1	6	+159.543%
2024-12-17	83.4200	83.4300	83.4200	83.4300	+1.645%	3	6	+123.457%
2024-12-16	82.0800	82.0800	82.0800	82.0800	+4.707%	1	5	+127.132%
2024-12-13	78.3900	78.3900	78.3900	78.3900	+2.283%	2	5	+137.824%
2024-12-12	75.3600	76.6400	75.3600	76.6400	+14.816%	4	4	+143.254%
2024-11-13	66.7500	66.7500	66.7500	66.7500	+22.410%	1	1	+179.296%
2024-11-05	54.2100	54.5300	54.2100	54.5300	0.000%	2	0	+241.885%