Dark

QQQ20260918C535
QQQ Sep 18 2026 535.00 Call (QQQ260918C00535000)
option OPRA

EOD

Aug 4, 2026

182.23+30.201%(+42.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	182.2300	182.2300	182.2300	182.2300	+30.201%	1	133	0.000%
2026-07-29	139.9600	139.9600	139.9600	139.9600	-28.207%	1	132	+30.201%
2026-07-09	194.9500	194.9500	194.9500	194.9500	+0.812%	1	131	-6.525%
2026-06-12	193.3800	193.3800	193.3800	193.3800	+9.045%	1	131	-5.766%
2026-06-11	177.3400	177.3400	177.3400	177.3400	+1.031%	2	131	+2.757%
2026-06-10	175.5300	175.5300	175.5300	175.5300	-7.230%	1	130	+3.817%
2026-06-05	189.5500	189.5500	189.2100	189.2100	-13.322%	8	130	-3.689%
2026-06-03	218.2900	218.2900	218.2900	218.2900	+23.161%	1	136	-16.519%
2026-05-19	177.2400	177.2400	177.2400	177.2400	-10.176%	1	136	+2.815%
2026-05-14	197.3200	197.3200	197.3200	197.3200	+31.731%	1	137	-7.647%
2026-05-04	149.4300	149.7900	149.4300	149.7900	+15.668%	2	138	+21.657%
2026-04-17	128.3800	129.5000	128.3800	129.5000	+11.273%	3	139	+40.718%
2026-04-15	116.3800	116.3800	116.3800	116.3800	+8.766%	1	138	+56.582%
2026-04-14	107.0000	107.0000	107.0000	107.0000	+34.035%	1	139	+70.308%
2026-04-06	79.9000	79.9000	79.8300	79.8300	+11.791%	2	139	+128.273%
2026-03-31	70.9000	71.4100	70.9000	71.4100	+19.255%	2	139	+155.188%
2026-03-30	65.0600	65.0600	59.8800	59.8800	-11.941%	3	139	+204.325%
2026-03-27	68.7500	69.0000	68.0000	68.0000	-6.849%	4	139	+167.985%
2026-03-26	78.8700	78.8700	72.0600	73.0000	-12.396%	6	135	+149.630%
2026-03-25	83.3600	83.3600	83.3300	83.3300	+6.410%	16	138	+118.685%
2026-03-20	78.3600	78.3600	78.3100	78.3100	-6.940%	8	153	+132.703%
2026-03-19	84.7600	84.7900	84.1500	84.1500	-6.177%	10	153	+116.554%
2026-03-13	89.6800	89.6900	89.3900	89.6900	-2.838%	4	152	+103.178%
2026-03-12	92.3100	92.3100	92.3100	92.3100	-4.322%	1	152	+97.411%
2026-03-05	100.2900	100.2900	96.4800	96.4800	-4.843%	4	156	+88.879%
2026-03-04	101.3900	101.3900	101.3900	101.3900	+9.528%	15	154	+79.732%
2026-03-03	92.5700	92.5700	92.5700	92.5700	-13.014%	1	139	+96.856%
2026-02-25	105.4800	106.4200	105.4800	106.4200	+14.677%	2	138	+71.237%
2026-02-17	92.8000	92.8000	92.8000	92.8000	-11.720%	1	138	+96.369%
2026-02-10	105.1200	105.1200	105.1200	105.1200	+7.926%	1	138	+73.354%
2026-02-04	97.4000	97.4000	97.4000	97.4000	-8.836%	1	138	+87.094%
2026-02-03	106.8400	106.8400	106.8400	106.8400	-14.549%	5	138	+70.563%
2026-01-28	125.1700	125.1700	125.0300	125.0300	+2.787%	2	139	+45.749%
2026-01-27	121.6400	121.6400	121.6400	121.6400	+14.270%	1	139	+49.811%
2026-01-21	106.3600	106.4500	106.3600	106.4500	-3.744%	2	139	+71.188%
2026-01-14	110.5900	110.5900	110.5900	110.5900	-5.696%	1	138	+64.780%
2026-01-13	117.2700	117.2700	117.2700	117.2700	-1.163%	1	138	+55.394%
2026-01-12	118.6500	118.6500	118.6500	118.6500	+5.000%	3	138	+53.586%
2026-01-08	113.0000	113.0000	113.0000	113.0000	-0.318%	1	138	+61.265%
2025-12-30	113.3600	113.3600	113.3600	113.3600	-1.022%	2	138	+60.753%
2025-12-29	114.5300	114.5300	114.5300	114.5300	-1.480%	8	136	+59.111%
2025-12-24	116.2500	116.2500	116.2500	116.2500	+15.741%	1	137	+56.757%
2025-12-17	102.4800	102.4800	100.2000	100.4400	-8.190%	50	137	+81.432%
2025-12-16	109.4000	109.4000	109.4000	109.4000	-4.454%	1	177	+66.572%
2025-12-12	114.5000	114.5000	114.5000	114.5000	-1.725%	1	176	+59.153%
2025-12-11	116.5100	116.5100	116.5100	116.5100	-2.860%	1	176	+56.407%
2025-12-09	119.8200	119.9900	119.8200	119.9400	+0.402%	6	176	+51.934%
2025-12-04	119.4600	119.4600	119.4600	119.4600	+30.088%	1	182	+52.545%
2025-11-21	91.8300	91.8300	91.8300	91.8300	-20.521%	1	182	+98.443%
2025-11-14	114.6300	115.5400	114.5700	115.5400	+6.606%	4	182	+57.720%
2025-11-07	108.6200	108.6200	108.3800	108.3800	-8.656%	20	181	+68.140%
2025-11-06	122.7300	122.7300	118.6500	118.6500	-2.762%	6	161	+53.586%
2025-11-05	122.0200	122.0200	122.0200	122.0200	+0.016%	1	156	+49.344%
2025-11-04	125.4300	125.4300	122.0000	122.0000	-6.706%	4	156	+49.369%
2025-10-30	130.7700	130.7700	130.7700	130.7700	+0.530%	1	153	+39.352%
2025-10-28	129.7900	130.0800	129.7900	130.0800	+4.122%	2	153	+40.091%
2025-10-27	124.0000	124.9300	124.0000	124.9300	+5.116%	4	155	+45.866%
2025-10-24	117.8000	118.8500	117.8000	118.8500	+3.935%	6	155	+53.328%
2025-10-21	114.6300	114.6300	114.3500	114.3500	-0.565%	3	157	+59.362%
2025-10-20	114.2500	115.0000	114.2500	115.0000	+9.357%	3	154	+58.461%
2025-10-17	105.1600	105.1600	105.1600	105.1600	-4.400%	2	157	+73.288%
2025-10-15	110.0000	110.0000	110.0000	110.0000	+2.136%	1	157	+65.664%
2025-10-14	106.3000	107.7000	106.3000	107.7000	+7.700%	12	158	+69.201%
2025-10-10	105.1700	105.1700	100.0000	100.0000	-12.273%	33	148	+82.230%
2025-10-09	113.1400	113.9900	113.1400	113.9900	+0.229%	3	119	+59.865%
2025-10-08	112.9100	114.0100	112.8800	113.7300	+0.780%	5	120	+60.230%
2025-10-06	112.2300	112.8500	112.2300	112.8500	+3.031%	2	124	+61.480%
2025-10-02	109.5300	109.5300	109.5300	109.5300	+0.949%	1	125	+66.375%
2025-10-01	108.5000	108.5000	108.5000	108.5000	+3.828%	1	126	+67.954%
2025-09-30	104.5000	104.5000	104.5000	104.5000	-2.591%	1	127	+74.383%
2025-09-29	105.7800	107.2800	105.7800	107.2800	+4.653%	2	126	+69.864%
2025-09-26	101.7400	102.5100	101.7400	102.5100	-0.311%	6	126	+77.768%
2025-09-24	104.6000	104.6000	102.8300	102.8300	-2.715%	6	129	+77.215%
2025-09-22	105.7000	105.7000	105.7000	105.7000	+1.255%	1	130	+72.403%
2025-09-19	103.8500	104.4000	103.8500	104.3900	+2.544%	9	130	+74.567%
2025-09-18	101.8000	101.8000	101.8000	101.8000	+4.303%	1	124	+79.008%
2025-09-17	97.5900	97.6000	97.5900	97.6000	-0.408%	11	124	+86.711%
2025-09-16	98.0000	98.0000	98.0000	98.0000	+0.782%	2	124	+85.949%
2025-09-15	97.2400	97.2400	97.2400	97.2400	+2.671%	1	124	+87.402%
2025-09-12	94.7100	94.7100	94.7100	94.7100	+2.678%	1	125	+92.408%
2025-09-11	91.9000	92.2800	91.8400	92.2400	+3.315%	5	125	+97.561%
2025-09-10	90.0900	90.1100	89.2800	89.2800	+0.745%	6	127	+104.111%
2025-09-09	88.4700	88.6300	88.4700	88.6200	+0.968%	6	132	+105.631%
2025-09-08	87.8800	87.8800	87.7700	87.7700	-0.375%	2	132	+107.622%
2025-09-05	88.1000	88.1000	88.1000	88.1000	+3.781%	1	132	+106.844%
2025-09-04	83.3800	84.8900	83.3800	84.8900	+3.122%	8	133	+114.666%
2025-09-03	81.3800	82.7700	81.0600	82.3200	+4.680%	9	140	+121.368%
2025-09-02	76.8100	79.1000	76.8100	78.6400	-3.509%	10	135	+131.727%
2025-08-29	81.6400	81.6400	81.5000	81.5000	-6.322%	2	128	+123.595%
2025-08-28	87.0000	87.0000	87.0000	87.0000	+5.455%	1	128	+109.460%
2025-08-26	82.5000	82.5000	82.5000	82.5000	-1.528%	1	128	+120.885%
2025-08-25	83.7600	83.7800	83.7600	83.7800	-1.435%	9	128	+117.510%
2025-08-22	79.5300	85.0000	79.5300	85.0000	+5.198%	3	119	+114.388%
2025-08-20	78.5100	80.8000	75.8800	80.8000	-2.215%	3	119	+125.532%
2025-08-19	82.8500	82.8500	82.6300	82.6300	-6.283%	4	118	+120.537%
2025-08-18	87.8700	88.1700	87.8700	88.1700	-1.232%	2	115	+106.680%
2025-08-15	89.5100	89.5100	89.2700	89.2700	-2.597%	2	113	+104.134%
2025-08-14	91.6500	91.6500	91.6500	91.6500	+0.648%	1	113	+98.833%
2025-08-13	91.2000	91.2000	90.9100	91.0600	+2.893%	3	112	+100.121%
2025-08-11	88.0400	88.5000	88.0400	88.5000	+0.889%	5	113	+105.910%
2025-08-08	87.7200	87.7200	87.7200	87.7200	+2.357%	2	111	+107.741%
2025-08-07	85.6300	85.7000	85.6300	85.7000	+3.980%	4	109	+112.637%
2025-08-06	78.3700	82.4200	78.3700	82.4200	+1.891%	6	109	+121.099%
2025-08-05	80.8900	80.8900	80.8900	80.8900	+2.665%	1	108	+125.281%
2025-08-04	77.9400	79.5000	77.9400	78.7900	+6.143%	7	108	+131.286%
2025-08-01	74.6400	76.3400	73.8800	74.2300	-13.434%	15	111	+145.494%
2025-07-31	87.5000	87.5000	85.7500	85.7500	+2.120%	6	105	+112.513%
2025-07-25	83.2300	84.1600	83.2300	83.9700	+1.487%	9	105	+117.018%
2025-07-24	82.5900	82.7400	82.4000	82.7400	+3.684%	5	101	+120.244%
2025-07-22	79.8000	79.8000	79.8000	79.8000	-4.454%	10	98	+128.358%
2025-07-21	82.2700	83.5200	82.2700	83.5200	+2.165%	9	108	+118.187%
2025-07-17	81.7500	81.7500	81.7500	81.7500	+5.990%	1	102	+122.911%
2025-07-16	75.2300	77.1300	75.2300	77.1300	-2.749%	2	101	+136.263%
2025-07-15	79.3100	79.3100	79.3100	79.3100	+4.013%	1	101	+129.769%
2025-07-14	75.3500	76.2500	75.3500	76.2500	-0.522%	6	101	+138.990%
2025-07-10	76.6500	76.6500	76.6500	76.6500	+1.001%	1	96	+137.743%
2025-07-09	75.8900	75.8900	75.8900	75.8900	+0.730%	1	96	+140.124%
2025-07-08	75.1200	75.3400	75.0800	75.3400	+0.413%	13	96	+141.877%
2025-07-07	75.0300	75.0300	75.0300	75.0300	+0.955%	1	86	+142.876%
2025-06-30	74.3200	74.3200	74.3200	74.3200	+4.691%	1	86	+145.196%
2025-06-27	70.9900	70.9900	70.9900	70.9900	+4.829%	1	87	+156.698%
2025-06-24	65.8900	67.7300	65.8600	67.7200	+12.641%	10	88	+169.093%
2025-06-20	60.1200	60.1200	60.1200	60.1200	-8.909%	16	88	+203.110%
2025-06-16	66.0000	66.0000	66.0000	66.0000	+7.387%	1	96	+176.106%
2025-06-13	61.3800	62.6600	61.3800	61.4600	-6.822%	6	95	+196.502%
2025-06-12	65.9600	65.9600	65.9600	65.9600	+0.167%	1	96	+176.273%
2025-06-11	65.9100	66.4800	65.8500	65.8500	+1.059%	5	96	+176.735%
2025-06-10	64.5800	65.1600	64.5800	65.1600	+9.476%	22	94	+179.665%
2025-06-05	59.5200	59.5200	59.5200	59.5200	-4.263%	1	105	+206.166%
2025-06-03	62.1700	62.1700	62.1700	62.1700	+4.734%	1	104	+193.116%
2025-06-02	59.3600	59.5700	59.3400	59.3600	-3.855%	21	104	+206.991%
2025-05-29	61.7400	61.7400	61.7400	61.7400	+4.555%	1	83	+195.157%
2025-05-28	59.5300	59.5300	59.0500	59.0500	+4.532%	11	82	+208.603%
2025-05-27	55.9600	56.4900	55.9600	56.4900	+5.431%	2	71	+222.588%
2025-05-23	53.5800	53.5800	53.5800	53.5800	-11.159%	16	71	+240.108%
2025-05-21	60.3100	60.3100	60.3100	60.3100	+2.655%	2	71	+202.156%
2025-05-19	58.6000	58.7500	58.6000	58.7500	-0.339%	2	71	+210.179%
2025-05-16	59.1800	59.2100	58.8400	58.9500	+4.800%	114	70	+209.126%
2025-05-13	56.9000	56.9000	56.1700	56.2500	+73.077%	3	71	+223.964%
2025-04-28	32.5000	32.5000	32.5000	32.5000	+0.775%	1	70	+460.708%
2025-04-24	32.2500	32.2500	32.2500	32.2500	+59.653%	2	71	+465.054%
2025-04-21	20.2000	20.2000	20.2000	20.2000	-17.315%	1	69	+802.129%
2025-04-17	24.4400	24.4700	24.1800	24.4300	+12.893%	54	19	+645.927%
2025-04-08	21.8400	21.8400	21.6400	21.6400	+11.950%	2	19	+742.098%
2025-04-07	19.3300	19.3300	19.3300	19.3300	+11.412%	2	19	+842.732%
2025-04-04	17.3500	17.3500	17.3500	17.3500	-31.477%	8	19	+950.317%
2025-04-03	25.3200	25.3200	25.3200	25.3200	-26.374%	4	19	+619.708%
2025-04-02	34.3200	34.3900	34.3200	34.3900	-27.232%	2	15	+429.892%
2025-03-04	47.2400	47.2600	47.2400	47.2600	-10.695%	2	14	+285.590%
2025-03-03	52.9200	52.9200	52.9200	52.9200	+6.073%	1	13	+244.350%
2025-02-28	49.9100	50.0900	49.8700	49.8900	-22.229%	8	14	+265.264%
2025-02-24	68.1800	68.1800	64.1500	64.1500	-7.658%	10	12	+184.069%
2025-02-11	69.4700	69.4700	69.4700	69.4700	-0.530%	2	13	+162.315%
2025-01-31	69.8400	69.8400	69.8400	69.8400	+6.350%	6	13	+160.925%
2025-01-28	65.6500	65.6700	65.6500	65.6700	+8.510%	3	16	+177.494%
2025-01-27	60.5200	60.5200	60.5200	60.5200	-17.062%	1	13	+201.107%
2025-01-24	73.1200	73.1200	72.9700	72.9700	+25.184%	6	13	+149.733%
2025-01-10	58.3200	58.3200	58.2900	58.2900	-22.948%	4	13	+212.627%
2024-12-26	75.6500	75.6500	75.6500	75.6500	-5.990%	3	15	+140.886%
2024-12-17	79.6900	80.4700	79.6900	80.4700	+0.362%	3	18	+126.457%
2024-12-16	80.2900	80.2900	80.1800	80.1800	+8.645%	4	16	+127.276%
2024-12-13	73.8000	73.8000	73.8000	73.8000	-1.231%	2	16	+146.924%
2024-12-11	74.7200	74.7200	74.7200	74.7200	+6.880%	1	15	+143.884%
2024-12-06	69.7400	69.9100	69.7400	69.9100	+0.735%	32	17	+160.664%
2024-12-04	69.4000	69.4000	69.4000	69.4000	0.000%	1	1	+162.579%