Dark

QQQ20260918C545
QQQ Sep 18 2026 545.00 Call (QQQ260918C00545000)
option OPRA

EOD

Aug 5, 2026

177.62-3.083%(-5.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	181.1500	181.1500	177.6200	177.6200	-3.083%	2	264	0.000%
2026-06-29	183.2700	183.2700	183.2700	183.2700	+6.361%	1	265	-3.083%
2026-06-24	172.3100	172.3100	172.3100	172.3100	-0.726%	1	266	+3.082%
2026-05-15	173.5000	173.5700	173.4100	173.5700	-3.277%	6	267	+2.333%
2026-05-11	179.4500	179.4500	179.4500	179.4500	+10.499%	1	272	-1.020%
2026-05-06	162.4000	162.4000	162.4000	162.4000	+7.117%	1	273	+9.372%
2026-05-05	151.6100	151.6100	151.6100	151.6100	+5.380%	1	272	+17.156%
2026-05-04	143.8700	143.8700	143.8700	143.8700	+15.068%	1	272	+23.459%
2026-04-22	125.0300	125.0300	125.0300	125.0300	+4.192%	1	272	+42.062%
2026-04-17	120.0000	120.0000	120.0000	120.0000	+6.714%	1	273	+48.017%
2026-04-16	112.4500	112.4500	112.4500	112.4500	+1.434%	1	274	+57.955%
2026-04-15	105.1000	110.8600	105.1000	110.8600	+8.474%	4	275	+60.220%
2026-04-14	97.1500	102.2000	96.9500	102.2000	+14.870%	5	276	+73.796%
2026-04-13	87.7400	88.9700	87.7400	88.9700	+4.992%	8	276	+99.640%
2026-04-08	84.7400	84.7400	84.7400	84.7400	+21.526%	1	277	+109.606%
2026-04-01	69.7300	69.7300	69.7300	69.7300	+8.109%	1	276	+154.725%
2026-03-31	64.5200	64.5200	64.5000	64.5000	+11.207%	2	275	+175.380%
2026-03-30	58.0000	58.0000	58.0000	58.0000	-17.249%	1	274	+206.241%
2026-03-26	70.0900	70.0900	70.0900	70.0900	-9.421%	1	273	+153.417%
2026-03-19	77.0300	77.4400	77.0300	77.3800	-8.012%	5	272	+129.543%
2026-03-13	84.1200	84.1200	84.1200	84.1200	-10.032%	15	272	+111.151%
2026-03-04	93.5000	93.5000	93.5000	93.5000	+11.296%	1	288	+89.968%
2026-03-03	84.0100	84.0100	84.0100	84.0100	-6.945%	1	287	+111.427%
2026-03-02	90.2800	90.2800	90.2800	90.2800	+0.022%	11	286	+96.743%
2026-02-26	90.2700	90.2700	90.2600	90.2600	-8.142%	11	286	+96.787%
2026-02-25	98.2600	98.2600	98.2600	98.2600	+8.683%	2	279	+80.765%
2026-02-13	90.4100	90.4100	90.4100	90.4100	+1.641%	1	279	+96.461%
2026-02-12	88.9500	88.9500	88.9500	88.9500	-13.007%	1	279	+99.685%
2026-02-03	103.2000	103.2000	102.2500	102.2500	-3.172%	2	278	+73.711%
2026-01-30	105.6000	105.6000	105.6000	105.6000	-7.108%	1	277	+68.201%
2026-01-27	113.6800	113.6800	113.6800	113.6800	+4.977%	1	278	+56.246%
2026-01-13	108.2900	108.2900	108.2900	108.2900	-2.089%	1	279	+64.023%
2026-01-12	109.9400	110.6000	109.9400	110.6000	-0.253%	16	279	+60.597%
2026-01-09	110.8800	110.8800	110.8800	110.8800	+6.431%	1	266	+60.191%
2026-01-08	104.1800	104.1800	104.1800	104.1800	-3.555%	1	266	+70.493%
2026-01-07	108.2900	108.2900	108.0200	108.0200	+8.074%	6	266	+64.433%
2026-01-02	99.9500	99.9500	99.9500	99.9500	-5.440%	1	272	+77.709%
2025-12-29	105.7000	105.7000	105.7000	105.7000	-6.667%	2	271	+68.042%
2025-12-05	113.2500	113.2500	113.2500	113.2500	+0.613%	1	271	+56.839%
2025-12-03	111.9100	112.5600	111.9100	112.5600	+3.001%	14	272	+57.800%
2025-12-02	110.5900	110.9200	109.1600	109.2800	+24.564%	4	274	+62.537%
2025-11-20	106.2000	106.2000	87.7300	87.7300	-16.240%	4	274	+102.462%
2025-11-13	104.7400	104.7400	104.7400	104.7400	-8.171%	4	278	+69.582%
2025-11-12	114.2000	114.2000	114.0600	114.0600	-2.287%	3	274	+55.725%
2025-11-04	116.7300	116.7300	116.7300	116.7300	-5.505%	1	273	+52.163%
2025-10-31	124.8600	125.1700	123.5300	123.5300	+2.091%	6	274	+43.787%
2025-10-30	121.3600	121.3600	121.0000	121.0000	-3.293%	3	280	+46.793%
2025-10-29	126.6000	127.5100	125.1200	125.1200	-0.239%	5	279	+41.960%
2025-10-28	121.7800	125.5000	121.4500	125.4200	+7.187%	12	279	+41.620%
2025-10-27	116.1000	117.0300	116.1000	117.0100	+5.301%	6	279	+51.799%
2025-10-24	110.0000	111.3000	110.0000	111.1200	+4.712%	7	279	+59.845%
2025-10-23	106.1200	106.1200	106.1200	106.1200	+5.929%	1	283	+67.377%
2025-10-22	100.1800	100.1800	100.1800	100.1800	-5.553%	1	282	+77.301%
2025-10-21	106.0700	106.0700	106.0700	106.0700	-0.971%	8	281	+67.455%
2025-10-20	106.6500	107.1100	106.6500	107.1100	+6.577%	8	289	+65.830%
2025-10-17	98.8000	100.5000	98.8000	100.5000	-1.760%	11	285	+76.736%
2025-10-16	102.3000	102.3000	102.3000	102.3000	+0.639%	1	294	+73.627%
2025-10-15	101.6500	101.6500	101.6500	101.6500	+1.346%	1	293	+74.737%
2025-10-14	97.1700	100.3000	97.1700	100.3000	+1.446%	2	292	+77.089%
2025-10-13	99.5100	99.5100	98.8700	98.8700	+4.658%	5	292	+79.650%
2025-10-10	108.4500	108.4500	94.4700	94.4700	-12.080%	8	297	+88.017%
2025-10-08	107.4500	107.4500	107.4500	107.4500	+2.705%	1	293	+65.305%
2025-10-06	103.8500	104.6200	103.0800	104.6200	+3.125%	9	294	+69.776%
2025-10-03	101.4500	101.4500	101.4500	101.4500	+0.148%	1	297	+75.081%
2025-10-02	103.2200	103.2200	101.3000	101.3000	+0.646%	3	298	+75.341%
2025-10-01	100.6000	100.6500	100.6000	100.6500	+3.549%	3	299	+76.473%
2025-09-29	98.9200	98.9200	97.1900	97.2000	-1.038%	15	302	+82.737%
2025-09-24	98.2200	98.2200	98.2200	98.2200	+0.573%	1	308	+80.839%
2025-09-23	99.5600	99.8000	97.6600	97.6600	-2.457%	4	309	+81.876%
2025-09-22	97.5800	100.1200	97.5800	100.1200	+5.168%	5	305	+77.407%
2025-09-19	94.8800	95.4300	94.8800	95.2000	+2.026%	3	304	+86.576%
2025-09-18	93.3100	93.3100	93.3100	93.3100	+4.001%	1	306	+90.355%
2025-09-17	89.7200	89.7200	89.7200	89.7200	-0.862%	2	307	+97.971%
2025-09-16	90.3000	90.5000	90.3000	90.5000	+1.117%	2	307	+96.265%
2025-09-15	89.3600	89.5000	89.3600	89.5000	+3.444%	2	307	+98.458%
2025-09-12	86.1000	86.5200	86.1000	86.5200	+2.342%	16	308	+105.294%
2025-09-11	84.1200	84.8200	84.1200	84.5400	+1.149%	8	302	+110.102%
2025-09-10	83.5800	83.5800	83.5800	83.5800	+2.868%	1	308	+112.515%
2025-09-09	81.3600	81.3600	81.2500	81.2500	+0.894%	2	309	+118.609%
2025-09-08	81.5000	81.5000	80.5300	80.5300	+3.616%	7	310	+120.564%
2025-09-05	81.8600	81.8600	76.0800	77.7200	+0.090%	10	312	+128.538%
2025-09-04	75.6000	77.6500	75.2000	77.6500	+5.488%	12	312	+128.744%
2025-09-03	73.6100	73.6100	73.6100	73.6100	+2.236%	1	317	+141.299%
2025-09-02	69.3800	74.5000	68.7300	72.0000	-4.623%	26	316	+146.694%
2025-08-29	75.9000	75.9000	74.2000	75.4900	-2.505%	16	291	+135.289%
2025-08-27	77.4300	77.4300	77.4300	77.4300	+1.761%	1	291	+129.394%
2025-08-26	76.0400	76.0900	76.0400	76.0900	-0.756%	2	291	+133.434%
2025-08-25	76.6700	76.6700	76.6700	76.6700	-1.831%	1	290	+131.668%
2025-08-22	78.0000	78.1000	77.7000	78.1000	+10.326%	4	291	+127.426%
2025-08-20	75.7000	75.7000	69.0500	70.7900	-6.573%	13	292	+150.911%
2025-08-19	80.1700	80.1700	75.7700	75.7700	-6.825%	10	292	+134.420%
2025-08-18	81.6000	81.6000	80.5000	81.3200	-0.245%	8	283	+118.421%
2025-08-15	81.3300	81.5200	81.3300	81.5200	-2.975%	2	283	+117.885%
2025-08-13	86.1000	86.2700	83.4200	84.0200	+0.986%	18	283	+111.402%
2025-08-12	83.2000	83.2000	83.2000	83.2000	+3.870%	1	285	+113.486%
2025-08-11	81.5500	81.5500	79.7000	80.1000	-0.012%	6	286	+121.748%
2025-08-08	80.0400	80.4800	80.0400	80.1100	+3.958%	5	290	+121.720%
2025-08-07	78.7500	78.7500	77.0600	77.0600	+5.735%	2	293	+130.496%
2025-08-05	74.1500	74.1500	72.8800	72.8800	+1.068%	3	293	+143.716%
2025-08-04	70.7500	73.0100	70.7500	72.1100	+7.323%	14	293	+146.318%
2025-08-01	69.0600	69.7500	67.1900	67.1900	-10.959%	9	301	+164.355%
2025-07-31	80.7000	80.7000	75.4600	75.4600	-2.051%	9	297	+135.383%
2025-07-30	77.0400	77.0400	77.0400	77.0400	+0.169%	1	299	+130.556%
2025-07-28	77.9200	77.9200	76.9100	76.9100	+0.405%	6	299	+130.945%
2025-07-25	76.6000	76.6000	76.6000	76.6000	+0.459%	1	296	+131.880%
2025-07-24	76.0000	76.2500	76.0000	76.2500	+2.034%	7	297	+132.944%
2025-07-23	74.7300	74.7300	74.7300	74.7300	+2.877%	1	292	+137.682%
2025-07-22	72.7300	72.7300	72.6400	72.6400	-4.547%	3	292	+144.521%
2025-07-21	76.9000	76.9000	76.1000	76.1000	+1.752%	10	293	+133.403%
2025-07-17	74.0600	74.7900	74.0600	74.7900	+4.880%	9	301	+137.492%
2025-07-16	70.9500	71.3100	70.6800	71.3100	-2.047%	10	301	+149.081%
2025-07-15	73.3000	73.3000	72.8000	72.8000	+2.825%	3	300	+143.984%
2025-07-14	70.8400	71.0000	70.8000	70.8000	+0.099%	3	297	+150.876%
2025-07-10	70.7300	70.7300	70.7300	70.7300	+0.483%	1	296	+151.124%
2025-07-09	70.3900	70.3900	70.3900	70.3900	+1.427%	1	295	+152.337%
2025-07-07	69.4000	69.4000	69.4000	69.4000	-2.719%	1	295	+155.937%
2025-07-03	70.0600	71.3400	69.9500	71.3400	+5.626%	5	296	+148.977%
2025-07-02	65.5000	67.5400	65.5000	67.5400	+3.256%	40	296	+162.985%
2025-07-01	68.3600	68.3600	64.3200	65.4100	-4.441%	7	284	+171.549%
2025-06-30	68.0000	68.6700	67.9400	68.4500	+3.368%	167	277	+159.489%
2025-06-27	66.8500	68.0100	65.6000	66.2200	+1.440%	44	295	+168.227%
2025-06-26	64.4600	65.4300	64.3600	65.2800	+3.619%	21	274	+172.089%
2025-06-25	63.0000	63.0000	63.0000	63.0000	+4.305%	1	273	+181.937%
2025-06-24	60.2700	60.4000	60.2700	60.4000	+7.512%	9	272	+194.073%
2025-06-20	56.1800	56.1800	56.1800	56.1800	-2.108%	2	272	+216.162%
2025-06-18	57.3900	57.3900	57.3900	57.3900	-0.572%	3	271	+209.496%
2025-06-17	57.7400	57.7400	57.7200	57.7200	+2.015%	2	271	+207.727%
2025-06-13	56.5800	56.5800	56.5800	56.5800	-5.003%	4	271	+213.927%
2025-06-12	59.3900	59.5600	59.3900	59.5600	+3.403%	4	271	+198.220%
2025-06-09	57.6700	57.6700	57.6000	57.6000	-0.861%	4	271	+208.368%
2025-06-06	58.1000	58.1000	58.1000	58.1000	+1.520%	4	271	+205.714%
2025-06-05	57.2300	57.2300	57.2300	57.2300	+1.706%	1	273	+210.362%
2025-06-03	55.4200	56.2700	55.4200	56.2700	+8.839%	17	273	+215.657%
2025-05-29	51.7000	51.7000	51.7000	51.7000	-2.563%	1	274	+243.559%
2025-05-27	50.9300	53.0600	50.9300	53.0600	+0.113%	3	274	+234.753%
2025-05-20	53.0300	53.0300	53.0000	53.0000	-2.160%	2	274	+235.132%
2025-05-19	53.3000	54.1700	52.9600	54.1700	+2.265%	192	274	+227.894%
2025-05-16	52.9700	52.9700	52.9700	52.9700	+1.011%	2	275	+235.322%
2025-05-14	52.3800	52.4400	52.3500	52.4400	+45.667%	64	275	+238.711%
2025-05-06	36.0000	36.0000	36.0000	36.0000	-2.571%	1	298	+393.389%
2025-05-05	36.7800	36.9500	36.7800	36.9500	-6.242%	5	298	+380.704%
2025-05-02	39.4100	39.4100	39.4100	39.4100	+35.897%	4	294	+350.698%
2025-04-25	29.0000	29.0000	29.0000	29.0000	+37.767%	2	294	+512.483%
2025-04-22	19.7000	21.0500	19.7000	21.0500	+21.606%	2	294	+743.800%
2025-04-21	17.3100	17.3100	17.3100	17.3100	-35.362%	1	295	+926.112%
2025-04-14	26.8000	26.8600	26.5400	26.7800	+58.181%	17	295	+563.256%
2025-04-04	16.9300	16.9300	16.9300	16.9300	-20.999%	4	291	+949.144%
2025-04-03	23.0000	23.0000	21.0900	21.4300	-23.492%	39	289	+728.838%
2025-03-28	28.2400	28.2500	28.0100	28.0100	-14.290%	60	306	+534.131%
2025-03-21	32.6100	32.6800	32.6100	32.6800	+4.543%	4	285	+443.513%
2025-03-13	32.5700	32.6300	31.2600	31.2600	-0.699%	3	285	+468.202%
2025-03-11	31.5200	31.5200	31.4800	31.4800	-6.170%	3	285	+464.231%
2025-03-10	36.6400	36.9500	33.5500	33.5500	-16.188%	5	287	+429.419%
2025-03-06	40.0300	40.0300	40.0300	40.0300	-7.850%	2	286	+343.717%
2025-03-04	41.2200	43.4400	41.2200	43.4400	-26.881%	2	286	+308.886%
2025-02-24	62.5100	62.5100	59.4000	59.4100	-13.811%	505	287	+198.973%
2025-02-21	68.9300	68.9300	68.9300	68.9300	-1.402%	10	37	+157.682%
2025-02-19	69.9400	69.9400	69.8800	69.9100	+0.072%	62	37	+154.070%
2025-02-14	69.8600	69.8600	69.8600	69.8600	+9.020%	2	6	+154.251%
2025-02-11	64.0300	64.0800	64.0300	64.0800	+14.613%	2	6	+177.185%
2025-01-28	55.9100	55.9100	55.9100	55.9100	+3.614%	1	6	+217.689%
2025-01-27	53.9600	53.9600	53.9600	53.9600	+3.789%	1	6	+229.170%
2025-01-13	51.9900	51.9900	51.9900	51.9900	-12.120%	1	7	+241.643%
2025-01-03	59.1600	59.1600	59.1600	59.1600	-7.994%	2	7	+200.237%
2024-12-20	64.3000	64.3000	64.3000	64.3000	-15.584%	2	6	+176.236%
2024-12-16	76.1700	76.1700	76.1700	76.1700	+14.249%	2	3	+133.189%
2024-12-12	66.6700	66.6700	66.6700	66.6700	+4.091%	2	3	+166.417%
2024-12-04	64.0500	64.0500	64.0500	64.0500	0.000%	1	1	+177.315%