Dark

QQQ20260918C555
QQQ Sep 18 2026 555.00 Call (QQQ260918C00555000)
option OPRA

EOD

Aug 6, 2026

164.28-4.081%(-6.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	164.2200	164.2800	163.2000	164.2800	-4.081%	3	293	0.000%
2026-08-05	171.2700	171.2700	171.2700	171.2700	+4.268%	1	295	-4.081%
2026-08-04	164.2600	164.2600	164.2600	164.2600	+10.390%	1	297	+0.012%
2026-08-03	140.2900	148.8000	140.2900	148.8000	+6.483%	2	297	+10.403%
2026-07-27	139.7400	139.7400	139.7400	139.7400	-19.402%	1	299	+17.561%
2026-07-09	173.3800	173.3800	173.3800	173.3800	+1.120%	1	299	-5.249%
2026-07-06	171.4600	171.4600	171.4600	171.4600	+4.383%	8	298	-4.188%
2026-07-02	166.5800	166.5800	164.2600	164.2600	-13.099%	6	286	+0.012%
2026-06-30	186.0000	189.0200	186.0000	189.0200	+8.011%	2	286	-13.089%
2026-06-23	175.0000	175.0000	175.0000	175.0000	-11.638%	1	287	-6.126%
2026-06-22	198.0500	198.0500	198.0500	198.0500	+4.539%	1	287	-17.051%
2026-06-18	189.4500	189.4500	189.4500	189.4500	+16.966%	3	287	-13.286%
2026-06-05	181.5500	181.5500	161.9700	161.9700	-6.855%	2	287	+1.426%
2026-05-14	175.0000	175.0000	173.8900	173.8900	+16.439%	6	286	-5.526%
2026-05-06	149.3400	149.3400	149.3400	149.3400	+6.466%	1	291	+10.004%
2026-05-05	140.2700	140.2700	140.2700	140.2700	+5.752%	1	292	+17.117%
2026-05-04	134.3000	134.5000	132.6400	132.6400	+2.031%	3	293	+23.854%
2026-05-01	130.0000	130.0000	130.0000	130.0000	+3.183%	1	293	+26.369%
2026-04-24	125.9900	125.9900	125.9900	125.9900	+7.573%	1	293	+30.391%
2026-04-23	117.1200	117.1200	117.1200	117.1200	-0.746%	15	293	+40.266%
2026-04-22	115.7100	118.0000	115.7100	118.0000	+5.811%	2	300	+39.220%
2026-04-21	111.5200	111.5200	111.5200	111.5200	-1.222%	5	300	+47.310%
2026-04-17	109.6800	112.9000	109.6800	112.9000	+8.194%	2	295	+45.509%
2026-04-16	104.7600	104.7600	104.3500	104.3500	+6.317%	2	295	+57.432%
2026-04-15	97.5900	98.1500	97.5900	98.1500	+9.092%	3	295	+67.376%
2026-04-14	89.9700	89.9700	89.9700	89.9700	+8.398%	1	296	+82.594%
2026-04-13	81.0000	83.0000	81.0000	83.0000	+1.467%	2	296	+97.928%
2026-04-10	81.8000	81.8000	81.8000	81.8000	+3.088%	1	296	+100.831%
2026-04-09	76.3700	79.3500	76.3700	79.3500	+3.509%	2	296	+107.032%
2026-04-08	78.7800	78.7800	76.6600	76.6600	+18.871%	3	295	+114.297%
2026-04-06	65.2200	66.4000	64.4900	64.4900	+0.608%	14	295	+154.737%
2026-04-01	64.4800	65.1100	64.1000	64.1000	+14.875%	3	305	+156.287%
2026-03-31	51.2600	55.8000	51.2600	55.8000	+16.323%	12	306	+194.409%
2026-03-30	50.4800	50.4800	46.8500	47.9700	-19.729%	123	309	+242.464%
2026-03-26	59.7600	59.7600	59.7600	59.7600	-12.118%	1	277	+174.900%
2026-03-25	68.0500	68.0500	68.0000	68.0000	+3.015%	2	278	+141.588%
2026-03-24	66.0000	66.0100	66.0000	66.0100	-0.632%	2	278	+148.871%
2026-03-20	66.4300	66.4300	66.4300	66.4300	-4.746%	1	276	+147.298%
2026-03-19	69.7400	69.7400	69.7400	69.7400	-10.544%	1	276	+135.561%
2026-03-12	77.4300	77.9600	77.0000	77.9600	-5.948%	11	275	+110.723%
2026-03-11	83.9200	84.9800	82.8900	82.8900	-2.068%	6	272	+98.190%
2026-03-10	87.0800	87.2500	84.6400	84.6400	+11.105%	22	270	+94.093%
2026-03-09	76.1800	76.1800	76.1800	76.1800	-3.300%	12	287	+115.647%
2026-03-06	78.5700	81.9300	78.5700	78.7800	-5.574%	9	283	+108.530%
2026-03-05	81.0400	83.5900	81.0400	83.4300	+1.262%	21	274	+96.908%
2026-03-02	82.2200	82.5800	81.4600	82.3900	+0.635%	7	270	+99.393%
2026-02-12	81.7800	82.0200	81.7800	81.8700	-7.397%	4	263	+100.660%
2026-02-10	88.4100	88.4100	88.4100	88.4100	-0.203%	1	265	+85.816%
2026-02-09	88.5900	88.5900	88.5900	88.5900	+9.804%	1	265	+85.439%
2026-02-05	77.2000	80.6800	77.2000	80.6800	-19.881%	3	264	+103.619%
2026-02-02	100.7000	100.7000	100.7000	100.7000	-7.240%	1	265	+63.138%
2026-01-28	108.5600	108.5600	108.5600	108.5600	+6.431%	2	265	+51.326%
2026-01-27	102.0000	102.0000	102.0000	102.0000	+1.311%	1	265	+61.059%
2026-01-26	100.6800	100.6800	100.6800	100.6800	+12.291%	1	265	+63.170%
2026-01-21	88.7500	89.6600	88.7500	89.6600	-0.378%	4	265	+83.226%
2026-01-20	90.0000	90.0000	90.0000	90.0000	-10.608%	10	265	+82.533%
2026-01-15	100.6800	100.6800	100.6800	100.6800	-1.776%	1	265	+63.170%
2026-01-13	102.5000	102.5000	102.5000	102.5000	-0.253%	1	265	+60.273%
2026-01-12	102.9000	102.9000	102.7500	102.7600	+0.058%	3	266	+59.868%
2026-01-09	100.0000	102.7000	100.0000	102.7000	+5.778%	2	266	+59.961%
2026-01-05	97.0900	97.0900	97.0900	97.0900	+5.970%	1	267	+69.204%
2026-01-02	91.6200	91.6200	91.6200	91.6200	-2.147%	1	267	+79.306%
2025-12-31	93.6300	93.6300	93.6300	93.6300	-5.079%	1	266	+75.457%
2025-12-29	98.6400	98.6400	98.6400	98.6400	+2.771%	1	266	+66.545%
2025-12-19	95.9800	95.9800	95.9800	95.9800	+13.117%	1	267	+71.161%
2025-12-17	87.1700	87.1700	84.8500	84.8500	-8.714%	2	267	+93.612%
2025-12-15	98.4600	98.4600	92.9500	92.9500	-2.609%	2	267	+76.740%
2025-12-12	95.4400	95.4400	95.4400	95.4400	-9.809%	1	268	+72.129%
2025-12-05	107.0000	107.0000	105.8200	105.8200	+2.798%	2	268	+55.245%
2025-12-04	102.9400	102.9400	102.9400	102.9400	-1.681%	1	270	+59.588%
2025-12-03	104.7000	104.7000	104.7000	104.7000	+20.957%	1	270	+56.905%
2025-11-21	86.5600	86.5600	86.5600	86.5600	+5.561%	1	270	+89.787%
2025-11-20	98.6700	98.6700	82.0000	82.0000	-8.666%	3	271	+100.341%
2025-11-18	88.0000	89.7800	88.0000	89.7800	-9.322%	2	269	+82.981%
2025-11-17	99.0100	99.0100	99.0100	99.0100	-0.532%	1	269	+65.923%
2025-11-14	99.8100	99.8100	99.5400	99.5400	-7.722%	4	269	+65.039%
2025-11-10	107.8700	107.8700	107.8700	107.8700	+13.309%	2	270	+52.294%
2025-11-07	95.0200	95.2000	95.0200	95.2000	-20.000%	2	272	+72.563%
2025-10-29	118.3700	119.0000	118.3700	119.0000	+4.294%	2	274	+38.050%
2025-10-28	114.2000	114.2000	114.1000	114.1000	+3.146%	2	275	+43.979%
2025-10-27	109.1500	110.6200	109.0900	110.6200	+6.694%	6	278	+48.508%
2025-10-24	103.0400	103.9300	103.0400	103.6800	+12.696%	8	278	+58.449%
2025-10-22	96.1900	96.1900	91.4000	92.0000	-7.005%	5	278	+78.565%
2025-10-21	98.9300	98.9300	98.9300	98.9300	-0.593%	4	277	+66.057%
2025-10-20	98.7200	99.5200	98.7200	99.5200	+5.312%	3	277	+65.072%
2025-10-17	90.2600	94.5000	89.8700	94.5000	+1.843%	11	279	+73.841%
2025-10-16	92.7900	92.7900	92.7900	92.7900	-3.585%	1	290	+77.045%
2025-10-15	96.2400	96.2400	96.2400	96.2400	+3.462%	1	291	+70.698%
2025-10-14	93.0200	93.0200	93.0200	93.0200	+0.205%	1	291	+76.607%
2025-10-13	92.7600	92.8300	92.7600	92.8300	+6.701%	2	291	+76.969%
2025-10-10	92.5000	92.5000	86.8300	87.0000	-12.032%	5	291	+88.828%
2025-10-09	98.4000	98.9000	98.4000	98.9000	+0.477%	2	291	+66.107%
2025-10-08	98.0000	99.0000	98.0000	98.4300	+0.388%	3	291	+66.900%
2025-10-06	97.0000	98.1000	96.6000	98.0500	+2.125%	5	291	+67.547%
2025-10-03	94.9000	96.0100	94.9000	96.0100	+1.063%	5	294	+71.107%
2025-10-02	95.3300	95.6100	94.5000	95.0000	+1.583%	6	294	+72.926%
2025-10-01	91.9000	93.5200	91.9000	93.5200	+5.434%	2	297	+75.663%
2025-09-30	88.7000	88.7000	88.7000	88.7000	-1.902%	1	298	+85.209%
2025-09-29	90.6500	90.7000	90.4200	90.4200	+3.373%	5	299	+81.685%
2025-09-26	87.4700	87.4700	87.4700	87.4700	+2.544%	1	300	+87.813%
2025-09-25	84.1500	86.8900	83.8800	85.3000	-4.873%	12	301	+92.591%
2025-09-24	91.0000	91.0000	89.6700	89.6700	-0.676%	2	292	+83.205%
2025-09-23	92.9800	92.9800	90.2800	90.2800	-3.309%	3	290	+81.967%
2025-09-22	90.0900	93.3700	90.0900	93.3700	+3.434%	8	291	+75.945%
2025-09-19	89.0000	90.2700	89.0000	90.2700	+2.000%	5	294	+81.987%
2025-09-18	87.6500	88.5000	87.6500	88.5000	+7.795%	7	298	+85.627%
2025-09-17	81.9800	82.1000	78.6000	82.1000	-2.262%	13	302	+100.097%
2025-09-16	83.5000	84.0000	83.5000	84.0000	+1.180%	2	292	+95.571%
2025-09-15	83.0200	83.0200	83.0200	83.0200	+3.645%	1	294	+97.880%
2025-09-12	77.7000	80.1000	77.5000	80.1000	+3.355%	38	294	+105.094%
2025-09-11	76.8900	77.7200	76.4100	77.5000	+2.567%	10	326	+111.974%
2025-09-10	76.3600	76.7200	75.5600	75.5600	+1.030%	10	335	+117.417%
2025-09-09	74.3300	74.7900	74.3300	74.7900	+1.534%	3	329	+119.655%
2025-09-08	74.1200	74.8700	73.6600	73.6600	+3.746%	7	328	+123.025%
2025-09-05	75.0000	75.0000	70.4000	71.0000	+1.068%	6	328	+131.380%
2025-09-04	70.1000	70.2500	70.1000	70.2500	+5.639%	2	329	+133.851%
2025-09-03	67.5400	69.3400	66.5000	66.5000	+1.202%	10	331	+147.038%
2025-09-02	62.5600	65.7100	62.1500	65.7100	-4.699%	19	338	+150.008%
2025-08-29	69.5500	69.5500	67.9400	68.9500	-6.050%	15	335	+138.260%
2025-08-28	72.4000	73.3900	72.4000	73.3900	+5.704%	6	335	+123.845%
2025-08-27	69.4300	69.4300	69.4300	69.4300	+0.579%	1	341	+136.612%
2025-08-26	69.3500	69.3500	69.0300	69.0300	-1.876%	2	341	+137.983%
2025-08-25	70.6000	70.8000	70.3400	70.3500	+0.071%	5	343	+133.518%
2025-08-22	66.0100	71.2500	66.0100	70.3000	+7.558%	7	343	+133.684%
2025-08-21	65.3600	66.5900	64.3400	65.3600	-2.637%	16	347	+151.346%
2025-08-20	67.5000	67.5000	62.5100	67.1300	-2.767%	22	347	+144.719%
2025-08-19	72.1800	72.5000	69.0400	69.0400	-6.323%	15	350	+137.949%
2025-08-18	73.7000	73.7000	73.7000	73.7000	-1.286%	1	347	+122.904%
2025-08-15	75.9800	75.9800	74.3800	74.6600	-3.026%	7	346	+120.038%
2025-08-13	79.2800	79.2800	76.9900	76.9900	-0.272%	39	343	+113.378%
2025-08-12	74.8700	77.2000	74.7800	77.2000	+4.184%	9	316	+112.798%
2025-08-11	74.6200	74.8000	74.1000	74.1000	+1.493%	4	320	+121.700%
2025-08-08	72.5900	73.5000	72.5900	73.0100	+2.831%	4	320	+125.010%
2025-08-07	71.5000	72.1100	71.0000	71.0000	+4.412%	6	323	+131.380%
2025-08-06	65.8000	68.0000	65.8000	68.0000	+4.455%	3	327	+141.588%
2025-08-05	68.0100	68.0100	65.1000	65.1000	-2.981%	7	328	+152.350%
2025-08-04	63.8800	67.1000	63.8800	67.1000	+9.106%	15	329	+144.829%
2025-08-01	64.0000	66.9100	60.5000	61.5000	-13.696%	101	339	+167.122%
2025-07-28	71.2600	71.2600	71.2600	71.2600	+5.633%	25	281	+130.536%
2025-07-23	67.4600	67.4600	67.4600	67.4600	+2.027%	1	306	+143.522%
2025-07-22	66.7800	66.7800	66.1200	66.1200	-5.502%	2	306	+148.457%
2025-07-21	69.5000	69.9700	69.3500	69.9700	+2.146%	4	304	+134.786%
2025-07-17	66.0000	68.5500	66.0000	68.5000	+5.628%	162	305	+139.825%
2025-07-16	64.4000	64.8500	63.2400	64.8500	-0.015%	38	354	+153.323%
2025-07-15	66.4600	67.0800	64.8600	64.8600	+0.340%	103	340	+153.284%
2025-07-14	62.8200	64.8000	62.8200	64.6400	+1.731%	44	264	+154.146%
2025-07-11	63.1700	64.0000	63.1700	63.5400	-1.565%	31	246	+158.546%
2025-07-10	64.9600	64.9600	62.8700	64.5500	+1.160%	60	231	+154.500%
2025-07-09	65.1000	65.4200	63.4500	63.8100	+1.868%	154	225	+157.452%
2025-07-08	62.3500	63.3700	62.3500	62.6400	+0.756%	60	371	+162.261%
2025-07-07	64.3100	64.3900	61.8300	62.1700	-5.373%	244	425	+164.243%
2025-07-03	63.8000	66.2000	63.8000	65.7000	+7.670%	43	213	+150.046%
2025-07-02	59.4200	61.0200	59.4200	61.0200	-1.453%	2	213	+169.223%
2025-07-01	61.9200	61.9200	61.9200	61.9200	+0.585%	1	213	+165.310%
2025-06-30	62.6500	62.6500	61.5600	61.5600	-0.032%	50	213	+166.862%
2025-06-27	61.7500	61.7500	61.5800	61.5800	+3.392%	2	236	+166.775%
2025-06-26	58.9500	59.5600	58.9500	59.5600	+6.262%	2	235	+175.823%
2025-06-25	56.0500	56.0500	56.0500	56.0500	+0.991%	1	234	+193.095%
2025-06-24	53.8900	55.5000	53.8900	55.5000	+14.433%	204	233	+196.000%
2025-06-20	48.5200	48.5200	48.5000	48.5000	-10.301%	136	289	+238.722%
2025-06-10	53.0300	54.0700	52.6300	54.0700	+2.541%	13	221	+203.828%
2025-06-09	52.7300	52.7300	52.7300	52.7300	+0.266%	200	220	+211.549%
2025-06-06	52.5900	52.5900	52.5900	52.5900	+10.275%	4	88	+212.379%
2025-05-21	47.6400	47.6900	47.6400	47.6900	-0.480%	2	88	+244.475%
2025-05-19	48.1300	48.2800	47.9200	47.9200	-1.844%	16	87	+242.821%
2025-05-16	47.8800	48.8200	47.8100	48.8200	+2.952%	26	82	+236.501%
2025-05-14	47.4400	47.4400	47.4200	47.4200	+5.966%	4	78	+246.436%
2025-05-13	44.7500	44.7500	44.7500	44.7500	+8.118%	3	78	+267.106%
2025-05-12	41.3900	41.3900	41.3900	41.3900	+30.280%	5	75	+296.907%
2025-05-07	31.7700	31.7700	31.7700	31.7700	-8.179%	5	80	+417.092%
2025-05-02	34.6000	34.6000	34.6000	34.6000	+5.359%	20	80	+374.798%
2025-05-01	31.3400	32.8400	31.3400	32.8400	+111.734%	11	80	+400.244%
2025-04-21	15.5100	15.5100	15.5100	15.5100	-35.536%	12	79	+959.188%
2025-04-14	24.0400	24.0700	24.0400	24.0600	+30.054%	22	77	+582.793%
2025-04-10	18.5000	18.5000	18.5000	18.5000	+29.280%	1	77	+788.000%
2025-04-04	14.3100	14.3100	14.3100	14.3100	-42.530%	2	77	+1,048.008%
2025-04-02	24.8300	24.9000	24.8300	24.9000	+1.591%	2	78	+559.759%
2025-03-28	25.5700	25.5700	24.4600	24.5100	-17.558%	78	78	+570.257%
2025-03-19	29.7500	29.7500	29.7300	29.7300	+5.989%	2	93	+452.573%
2025-03-18	27.9700	28.0500	27.7400	28.0500	-24.678%	30	93	+485.668%
2025-03-04	37.2100	37.2400	37.2100	37.2400	-15.632%	2	70	+341.139%
2025-03-03	43.8900	44.1400	43.8900	44.1400	+3.932%	2	69	+272.179%
2025-02-27	42.4700	42.4700	42.4700	42.4700	-14.323%	2	68	+286.814%
2025-02-25	48.7200	49.5700	48.7200	49.5700	-8.728%	11	68	+231.410%
2025-02-24	54.3200	54.3200	54.3100	54.3100	-12.262%	2	67	+202.486%
2025-02-20	62.0600	62.0600	61.9000	61.9000	-2.566%	8	67	+165.396%
2025-02-19	64.2800	64.2900	63.2600	63.5300	+10.085%	128	69	+158.586%
2025-02-12	57.7900	57.7900	57.7100	57.7100	-1.937%	2	6	+184.665%
2025-02-11	58.7000	58.8500	58.6200	58.8500	-0.541%	4	5	+179.150%
2025-02-10	58.2600	59.1700	58.2600	59.1700	-3.506%	2	3	+177.641%
2025-01-31	61.3200	61.3200	61.3200	61.3200	+11.329%	2	1	+167.906%
2025-01-29	55.0800	55.0800	55.0800	55.0800	+15.447%	1	2	+198.257%
2025-01-14	47.7100	47.7100	47.7100	47.7100	+2.602%	2	2	+244.330%
2025-01-13	46.5000	46.5000	46.5000	46.5000	-19.144%	2	3	+253.290%
2024-12-27	57.5100	57.5100	57.5100	57.5100	-18.874%	2	2	+185.655%
2024-12-16	70.8000	70.8900	70.8000	70.8900	0.000%	2	1	+131.739%