Dark

QQQ20260918C565
QQQ Sep 18 2026 565.00 Call (QQQ260918C00565000)
option OPRA

EOD

Aug 5, 2026

158.54-2.569%(-4.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	160.7600	160.7600	158.5400	158.5400	-2.569%	4	669	0.000%
2026-08-04	154.1300	163.0000	154.1300	162.7200	+16.038%	3	668	-2.569%
2026-08-03	137.9000	140.2300	137.9000	140.2300	+11.657%	2	668	+13.057%
2026-07-31	125.5900	125.5900	125.5900	125.5900	+2.875%	1	670	+26.236%
2026-07-30	122.0500	122.0800	122.0500	122.0800	+1.725%	4	670	+29.866%
2026-07-29	120.0100	120.0100	120.0100	120.0100	-2.708%	1	671	+32.106%
2026-07-27	120.1600	123.3500	120.1600	123.3500	-6.588%	2	671	+28.529%
2026-07-23	132.0500	132.0500	132.0500	132.0500	-13.501%	5	671	+20.061%
2026-07-15	152.6600	152.6600	152.6600	152.6600	-8.642%	1	671	+3.852%
2026-07-10	167.1000	167.1000	167.1000	167.1000	+11.304%	1	670	-5.123%
2026-07-08	150.1300	150.1300	150.1300	150.1300	-3.447%	1	671	+5.602%
2026-07-07	155.4900	155.4900	155.4900	155.4900	-1.031%	4	671	+1.962%
2026-07-02	157.1300	157.1300	157.1100	157.1100	-12.867%	2	672	+0.910%
2026-06-30	180.3100	180.3100	180.3100	180.3100	+16.698%	1	672	-12.074%
2026-06-24	154.5100	154.5100	154.5100	154.5100	-0.284%	1	672	+2.608%
2026-06-05	155.5700	155.5700	154.9500	154.9500	-17.183%	4	673	+2.317%
2026-06-04	187.1000	187.1000	187.1000	187.1000	0.000%	1	674	-15.265%
2026-06-03	187.1000	187.1000	187.1000	187.1000	-1.811%	4	674	-15.265%
2026-06-02	188.4400	190.5500	188.4400	190.5500	+8.886%	2	674	-16.799%
2026-05-26	175.0000	175.0000	175.0000	175.0000	+4.847%	18	674	-9.406%
2026-05-22	166.9100	166.9100	166.9100	166.9100	+4.810%	2	674	-5.015%
2026-05-15	159.2500	159.2500	159.2500	159.2500	-5.478%	1	674	-0.446%
2026-05-14	168.1800	168.4800	168.1800	168.4800	+8.964%	4	674	-5.900%
2026-05-12	154.6200	154.6200	154.6200	154.6200	-4.550%	2	675	+2.535%
2026-05-11	161.9900	161.9900	161.9900	161.9900	+3.840%	4	675	-2.130%
2026-05-08	155.3200	156.0000	155.3200	156.0000	+8.221%	2	677	+1.628%
2026-05-06	141.9100	144.1500	141.7200	144.1500	+8.776%	8	677	+9.983%
2026-05-05	132.0000	132.5200	132.0000	132.5200	+8.144%	5	683	+19.635%
2026-05-04	126.0600	126.0600	122.4300	122.5400	-2.916%	12	683	+29.378%
2026-05-01	125.0000	126.2200	125.0000	126.2200	+16.482%	2	695	+25.606%
2026-04-28	108.3600	108.3600	108.3600	108.3600	-6.795%	1	695	+46.309%
2026-04-27	115.1300	116.2600	115.1300	116.2600	-0.802%	5	696	+36.367%
2026-04-24	116.7100	117.2000	116.7100	117.2000	+6.749%	2	693	+35.273%
2026-04-23	109.7900	109.7900	109.7900	109.7900	+0.854%	3	693	+44.403%
2026-04-22	107.4800	108.8600	107.4800	108.8600	+5.321%	3	693	+45.637%
2026-04-17	104.3800	104.3800	102.6200	103.3600	+7.689%	5	695	+53.386%
2026-04-16	94.3000	98.3000	94.3000	95.9800	+2.096%	3	700	+65.180%
2026-04-15	90.9400	94.0100	90.9200	94.0100	+10.198%	6	701	+68.642%
2026-04-14	80.8500	85.3100	80.8500	85.3100	+12.948%	7	706	+85.840%
2026-04-13	72.7000	75.5300	72.7000	75.5300	+3.750%	27	706	+109.903%
2026-04-09	72.8000	72.8000	72.8000	72.8000	+4.015%	1	701	+117.775%
2026-04-08	70.8400	70.8400	68.5400	69.9900	+23.723%	8	701	+126.518%
2026-04-07	56.4900	56.5700	56.4900	56.5700	-1.084%	2	704	+180.255%
2026-04-06	57.1800	57.1900	57.1800	57.1900	+12.137%	2	703	+177.216%
2026-03-31	45.5000	51.0000	45.4500	51.0000	+20.853%	10	705	+210.863%
2026-03-30	46.3000	46.6300	41.0400	42.2000	-6.243%	274	706	+275.687%
2026-03-27	48.3600	49.1400	45.0100	45.0100	-23.841%	25	586	+252.233%
2026-03-20	62.5100	62.5100	59.1000	59.1000	-12.328%	4	586	+168.257%
2026-03-18	67.4100	67.4100	67.4100	67.4100	-5.601%	4	585	+135.188%
2026-03-17	71.5000	71.5000	71.3600	71.4100	+8.017%	514	581	+122.014%
2026-03-13	67.9400	67.9400	66.1100	66.1100	-8.826%	9	324	+139.812%
2026-03-12	72.5100	72.5100	72.5100	72.5100	-5.364%	10	319	+118.646%
2026-03-11	76.9600	76.9600	75.7700	76.6200	-3.074%	86	309	+106.917%
2026-03-10	78.8400	79.0500	78.8400	79.0500	+11.072%	10	392	+100.557%
2026-03-06	72.5800	73.3300	71.1700	71.1700	-7.511%	10	395	+122.762%
2026-03-04	76.9500	76.9500	76.9500	76.9500	+5.339%	1	387	+106.030%
2026-03-02	73.9700	73.9700	73.0500	73.0500	-3.168%	2	387	+117.029%
2026-02-27	73.2300	75.4400	73.2300	75.4400	+1.140%	2	387	+110.154%
2026-02-26	76.1100	76.1100	74.5900	74.5900	-3.243%	12	386	+112.549%
2026-02-24	74.8400	77.0900	74.8400	77.0900	+7.668%	3	375	+105.656%
2026-02-23	71.6000	71.6000	71.6000	71.6000	-7.637%	1	375	+121.425%
2026-02-20	77.5200	77.5200	77.5200	77.5200	+6.998%	1	375	+104.515%
2026-02-19	72.4500	72.4500	72.4500	72.4500	+3.132%	20	375	+118.827%
2026-02-17	70.2500	70.2500	70.2500	70.2500	-6.781%	1	395	+125.680%
2026-02-13	75.3600	75.3600	75.3600	75.3600	+2.937%	1	395	+110.377%
2026-02-12	74.3700	74.7500	73.2100	73.2100	-10.039%	14	395	+116.555%
2026-02-11	81.3800	81.3800	81.3800	81.3800	-2.023%	15	387	+94.814%
2026-02-10	81.2400	83.0600	81.2400	83.0600	+6.405%	2	395	+90.874%
2026-02-06	73.1500	78.0600	73.1500	78.0600	+9.944%	2	394	+103.100%
2026-02-05	72.1200	72.1200	71.0000	71.0000	-14.458%	11	393	+123.296%
2026-02-03	85.0000	85.0000	83.0000	83.0000	-15.966%	17	393	+91.012%
2026-01-28	100.1000	101.0000	98.7700	98.7700	+2.193%	8	387	+60.514%
2026-01-27	96.0000	97.2100	96.0000	96.6500	+3.702%	25	393	+64.035%
2026-01-26	90.7000	93.3600	90.7000	93.2000	+15.019%	7	389	+70.107%
2026-01-21	81.0300	81.0300	81.0300	81.0300	+0.909%	1	391	+95.656%
2026-01-20	81.0000	81.0000	80.3000	80.3000	-6.628%	7	392	+97.435%
2026-01-14	86.0000	86.0000	86.0000	86.0000	-7.067%	2	391	+84.349%
2026-01-13	92.5400	92.5400	92.5400	92.5400	-2.661%	1	391	+71.321%
2026-01-09	95.3200	95.3200	95.0700	95.0700	+6.712%	3	391	+66.761%
2026-01-08	89.0900	89.0900	89.0900	89.0900	-6.379%	2	391	+77.955%
2026-01-07	95.2000	95.2000	95.1600	95.1600	+5.686%	2	390	+66.604%
2026-01-05	89.3700	90.0400	89.3700	90.0400	+8.849%	2	390	+76.077%
2026-01-02	82.7200	82.7200	82.7200	82.7200	-5.571%	5	390	+91.659%
2025-12-31	87.6000	87.6000	87.6000	87.6000	-2.450%	1	392	+80.982%
2025-12-30	89.7000	89.8000	89.7000	89.8000	-0.222%	6	392	+76.548%
2025-12-29	89.8800	90.0000	89.8800	90.0000	+1.914%	4	389	+76.156%
2025-12-19	88.3100	88.3100	88.3100	88.3100	+11.799%	1	391	+79.527%
2025-12-17	78.9900	78.9900	78.9900	78.9900	-4.808%	1	390	+100.709%
2025-12-16	82.9800	82.9800	82.9800	82.9800	-3.095%	2	389	+91.058%
2025-12-15	85.8900	85.8900	85.6300	85.6300	-3.024%	11	388	+85.145%
2025-12-12	90.7700	90.7700	88.3000	88.3000	-4.859%	2	399	+79.547%
2025-12-11	92.8100	92.8100	92.8100	92.8100	-4.062%	1	398	+70.822%
2025-12-10	96.7400	96.7400	96.7400	96.7400	-1.124%	3	397	+63.883%
2025-12-09	97.8400	97.8400	97.8400	97.8400	+2.119%	1	400	+62.040%
2025-12-08	99.8400	99.8400	95.8100	95.8100	-1.975%	4	400	+65.473%
2025-12-05	97.7400	97.7400	97.7400	97.7400	+1.812%	5	398	+62.206%
2025-12-03	96.0000	96.0000	96.0000	96.0000	+17.503%	2	398	+65.146%
2025-11-25	82.7700	82.7700	81.7000	81.7000	-5.505%	2	400	+94.051%
2025-11-24	86.4600	86.4600	86.4600	86.4600	+16.523%	2	399	+83.368%
2025-11-20	74.2000	74.2000	74.2000	74.2000	-17.169%	1	399	+113.666%
2025-11-13	97.2500	97.2500	89.5800	89.5800	-10.024%	8	398	+76.981%
2025-11-12	99.4100	99.5800	97.9100	99.5600	+1.852%	8	393	+59.241%
2025-11-11	97.7500	97.7500	97.7500	97.7500	-2.523%	1	393	+62.189%
2025-11-10	98.5600	100.2800	98.5600	100.2800	+10.758%	2	393	+58.097%
2025-11-07	88.2400	90.5400	88.2400	90.5400	-11.789%	7	394	+75.105%
2025-11-05	99.2100	102.6400	99.2100	102.6400	+3.052%	12	389	+54.462%
2025-11-04	101.1000	101.1000	99.6000	99.6000	-7.778%	9	377	+59.177%
2025-11-03	108.0000	108.0000	108.0000	108.0000	-0.681%	1	385	+46.796%
2025-10-31	108.7400	108.7400	108.7400	108.7400	+1.683%	1	385	+45.797%
2025-10-30	106.9400	106.9400	106.9400	106.9400	-2.791%	1	386	+48.251%
2025-10-28	106.6500	110.1400	106.4900	110.0100	+6.651%	147	386	+44.114%
2025-10-27	100.5400	103.1500	100.5400	103.1500	+7.538%	11	510	+53.698%
2025-10-24	94.4000	96.2300	94.4000	95.9200	+11.535%	11	510	+65.284%
2025-10-22	90.7500	90.7500	86.0000	86.0000	-5.939%	9	512	+84.349%
2025-10-21	91.5200	91.5300	91.4300	91.4300	-0.943%	4	510	+73.400%
2025-10-20	90.5000	92.5500	90.5000	92.3000	+10.778%	5	509	+71.766%
2025-10-17	84.5000	84.5000	83.3200	83.3200	-3.554%	3	512	+90.278%
2025-10-15	86.2800	87.7900	86.2800	86.3900	+7.450%	4	515	+83.517%
2025-10-14	80.4000	80.4000	80.4000	80.4000	-5.678%	1	514	+97.189%
2025-10-13	85.2400	85.2400	85.2400	85.2400	+5.822%	1	515	+85.992%
2025-10-10	92.6700	94.2000	80.5500	80.5500	-11.581%	18	514	+96.822%
2025-10-09	91.1000	91.1000	91.1000	91.1000	-2.043%	1	512	+74.029%
2025-10-08	90.3100	93.0000	90.3100	93.0000	+7.020%	7	513	+70.473%
2025-10-07	90.8000	90.8000	86.9000	86.9000	-4.052%	3	516	+82.440%
2025-10-06	90.0000	90.5700	89.1100	90.5700	+1.970%	8	516	+75.047%
2025-10-03	88.9900	88.9900	88.8200	88.8200	+1.093%	17	518	+78.496%
2025-10-02	88.5000	88.7700	86.5700	87.8600	+2.640%	19	532	+80.446%
2025-10-01	83.7500	85.6000	83.7500	85.6000	+3.294%	4	532	+85.210%
2025-09-29	83.2100	83.2100	82.6000	82.8700	+3.162%	3	534	+91.312%
2025-09-26	80.8300	81.0500	80.3300	80.3300	+3.933%	4	537	+97.361%
2025-09-25	77.7800	80.0700	76.9900	77.2900	-5.282%	9	538	+105.124%
2025-09-24	82.8900	82.8900	81.6000	81.6000	-2.462%	2	538	+94.289%
2025-09-23	85.7400	85.7400	83.0500	83.6600	-2.766%	55	537	+89.505%
2025-09-22	81.4000	86.2500	81.4000	86.0400	+4.304%	33	571	+84.263%
2025-09-19	81.1500	82.6000	80.6500	82.4900	+2.945%	33	591	+92.193%
2025-09-18	78.0000	80.9500	78.0000	80.1300	+5.880%	12	606	+97.853%
2025-09-17	76.0200	76.0200	72.0000	75.6800	-1.484%	14	608	+109.487%
2025-09-16	77.1300	77.1300	76.3500	76.8200	+0.418%	20	611	+106.379%
2025-09-15	74.3500	76.5000	74.3500	76.5000	+4.795%	23	615	+107.242%
2025-09-12	71.3600	73.3500	71.3600	73.0000	+2.889%	10	627	+117.178%
2025-09-11	70.6600	71.0600	70.5400	70.9500	+4.987%	6	628	+123.453%
2025-09-10	70.3500	70.3500	67.5000	67.5800	-0.938%	8	628	+134.596%
2025-09-09	66.8100	68.2200	66.8100	68.2200	+2.279%	21	630	+132.395%
2025-09-08	67.2500	68.3000	66.7000	66.7000	+3.059%	19	630	+137.691%
2025-09-05	67.3300	68.0000	63.5000	64.7200	+0.732%	24	640	+144.963%
2025-09-04	62.5300	64.5400	61.2100	64.2500	+4.932%	23	646	+146.755%
2025-09-03	61.2100	62.6300	59.7500	61.2300	+3.081%	28	642	+158.925%
2025-09-02	57.9100	59.5000	56.1000	59.4000	-3.883%	119	645	+166.902%
2025-08-29	62.3000	62.9300	61.2500	61.8000	-7.857%	51	521	+156.537%
2025-08-28	64.5000	67.0900	64.5000	67.0700	+4.846%	18	521	+136.380%
2025-08-27	64.2800	64.2800	63.5000	63.9700	+1.298%	5	520	+147.835%
2025-08-26	62.9200	63.1500	62.9200	63.1500	-0.786%	2	524	+151.053%
2025-08-25	62.4900	64.0800	62.0100	63.6500	+0.284%	27	523	+149.081%
2025-08-22	59.7200	64.7000	59.7000	63.4700	+7.177%	25	521	+149.787%
2025-08-21	59.9200	60.3000	59.0200	59.2200	-2.374%	16	525	+167.714%
2025-08-20	62.6800	62.6800	56.5400	60.6600	-2.991%	76	510	+161.358%
2025-08-19	65.5000	65.5000	62.0600	62.5300	-7.390%	53	466	+153.542%
2025-08-18	68.1100	68.1100	67.5200	67.5200	-1.258%	2	442	+134.805%
2025-08-15	68.4100	68.5100	68.2800	68.3800	-3.158%	5	441	+131.851%
2025-08-14	69.7900	71.0800	69.7400	70.6100	+0.156%	6	444	+124.529%
2025-08-13	70.5000	70.5000	70.5000	70.5000	-0.057%	1	442	+124.879%
2025-08-12	66.1300	70.6900	66.1300	70.5400	+3.038%	4	442	+124.752%
2025-08-11	67.2000	68.4600	67.2000	68.4600	+1.422%	12	444	+131.580%
2025-08-08	65.1000	67.5000	65.1000	67.5000	+7.313%	199	455	+134.874%
2025-08-07	64.1400	65.4800	62.5600	62.9000	+0.769%	21	482	+152.051%
2025-08-06	59.2200	62.4200	59.2200	62.4200	+6.701%	9	487	+153.989%
2025-08-05	61.7200	61.7200	58.5000	58.5000	-4.381%	16	487	+171.009%
2025-08-04	58.2000	61.1800	58.2000	61.1800	+10.693%	18	488	+159.137%
2025-08-01	57.8000	58.0200	55.2700	55.2700	-11.723%	21	482	+186.846%
2025-07-31	69.3100	69.3100	62.6100	62.6100	-2.172%	190	476	+153.218%
2025-07-30	64.3500	66.0000	63.6000	64.0000	-1.005%	10	412	+147.719%
2025-07-29	65.9000	65.9000	64.5900	64.6500	+0.544%	21	409	+145.228%
2025-07-28	64.4500	65.1000	64.3000	64.3000	+1.005%	18	409	+146.563%
2025-07-25	63.4800	64.2000	63.4800	63.6600	+1.515%	6	412	+149.042%
2025-07-24	63.0200	63.0200	62.3500	62.7100	+1.374%	42	412	+152.815%
2025-07-23	60.4000	61.8600	60.4000	61.8600	+0.618%	151	379	+156.288%
2025-07-22	62.0000	62.0000	60.5000	61.4800	-2.829%	7	304	+157.872%
2025-07-21	61.7000	64.2000	61.7000	63.2700	+1.753%	41	302	+150.577%
2025-07-18	62.1800	62.1800	62.1800	62.1800	-0.048%	10	300	+154.969%
2025-07-17	60.6000	62.2100	60.6000	62.2100	+7.296%	11	300	+154.846%
2025-07-16	57.9800	57.9800	57.9800	57.9800	-4.763%	1	298	+173.439%
2025-07-15	60.0800	60.8800	60.0800	60.8800	+4.318%	4	298	+160.414%
2025-07-14	58.3600	58.3600	58.3600	58.3600	+1.974%	1	297	+171.659%
2025-07-11	57.2300	57.2300	57.2300	57.2300	-0.608%	1	296	+177.023%
2025-07-09	59.2500	59.2500	57.4700	57.5800	+1.463%	34	295	+175.339%
2025-07-08	57.4000	57.4000	56.7500	56.7500	-2.020%	22	297	+179.366%
2025-07-07	57.8800	57.9200	57.8800	57.9200	-3.338%	6	284	+173.722%
2025-07-03	57.9200	59.9200	57.8000	59.9200	+7.461%	223	307	+164.586%
2025-07-02	56.1300	56.1300	55.7600	55.7600	-1.969%	4	307	+184.326%
2025-06-30	56.8200	56.8800	56.8100	56.8800	+5.470%	4	308	+178.727%
2025-06-27	53.8600	53.9300	53.8600	53.9300	+5.476%	2	306	+193.974%
2025-06-26	51.1300	51.1300	51.1300	51.1300	+1.388%	2	307	+210.072%
2025-06-24	48.4700	50.4300	48.4700	50.4300	+16.359%	206	307	+214.376%
2025-06-20	45.4800	45.4800	42.9100	43.3400	-3.966%	32	119	+265.805%
2025-06-18	46.2400	46.2400	45.1300	45.1300	-1.742%	6	109	+251.296%
2025-06-17	45.9300	45.9300	45.9300	45.9300	+2.936%	2	109	+245.177%
2025-06-13	44.6200	44.6200	44.6200	44.6200	-9.676%	2	108	+255.312%
2025-06-11	49.4000	49.4000	49.4000	49.4000	+3.934%	11	107	+220.931%
2025-06-10	47.5300	47.5300	47.5300	47.5300	+15.532%	2	96	+233.558%
2025-05-30	41.1400	41.1400	41.1400	41.1400	-4.945%	4	94	+285.367%
2025-05-19	41.7000	43.5400	41.7000	43.2800	+0.886%	33	94	+266.312%
2025-05-14	42.7700	42.9000	42.7300	42.9000	+15.821%	4	63	+269.557%
2025-05-12	37.0400	37.0400	37.0400	37.0400	+20.534%	10	62	+328.024%
2025-05-02	30.7300	30.7300	30.7300	30.7300	+8.166%	20	62	+415.913%
2025-05-01	28.4100	28.4100	28.4100	28.4100	+17.058%	2	52	+458.043%
2025-04-30	24.2700	24.2700	24.2700	24.2700	+73.978%	4	54	+553.234%
2025-04-21	13.9500	13.9500	13.9500	13.9500	-30.562%	2	52	+1,036.487%
2025-04-14	20.4300	20.4300	20.0900	20.0900	+2.710%	2	50	+689.149%
2025-04-11	19.6100	19.6100	19.5600	19.5600	+88.077%	4	50	+710.532%
2025-04-07	8.4400	10.4000	8.4400	10.4000	-41.639%	2	50	+1,424.423%
2025-04-03	17.9000	17.9000	17.8200	17.8200	-24.073%	2	48	+789.675%
2025-04-02	21.6000	23.4700	21.5700	23.4700	-43.798%	4	47	+575.501%
2025-03-03	40.9100	41.7600	40.9100	41.7600	+10.011%	2	46	+279.646%
2025-02-28	37.9100	37.9600	37.9100	37.9600	-1.658%	4	46	+317.650%
2025-02-27	38.6000	38.6000	38.6000	38.6000	-24.859%	4	47	+310.725%
2025-02-21	51.4500	51.4500	51.3700	51.3700	-12.487%	4	43	+208.624%
2025-02-19	58.8100	58.8100	58.7000	58.7000	+0.188%	4	43	+170.085%
2025-02-18	58.1800	58.5900	58.1800	58.5900	+2.216%	2	42	+170.592%
2025-02-14	57.3200	57.3200	57.3200	57.3200	+25.564%	4	40	+176.588%
2025-01-27	45.6500	45.6500	45.6500	45.6500	-19.460%	1	40	+247.295%
2025-01-24	56.6800	56.6800	56.6800	56.6800	+19.326%	2	40	+179.711%
2024-12-31	47.5000	47.5000	47.5000	47.5000	-4.943%	1	39	+233.768%
2024-12-20	49.9700	49.9700	49.9700	49.9700	-23.617%	1	39	+217.270%
2024-12-16	66.0500	66.0500	65.1500	65.4200	+34.748%	64	38	+142.342%
2024-12-03	47.8500	48.5500	47.8500	48.5500	+30.161%	2	1	+226.550%
2024-11-04	37.0700	37.3000	37.0700	37.3000	0.000%	2	1	+325.040%