Dark

QQQ20260918C585
QQQ Sep 18 2026 585.00 Call (QQQ260918C00585000)
option OPRA

EOD

Aug 4, 2026

143.98+19.575%(+23.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	143.9800	143.9800	143.9800	143.9800	+19.575%	1	3,005	0.000%
2026-08-03	120.4100	120.4100	120.4100	120.4100	+18.362%	1	3,004	+19.575%
2026-07-30	101.7100	101.7300	101.7100	101.7300	+15.734%	2	3,004	+41.532%
2026-07-29	93.5000	101.5500	87.9000	87.9000	-19.938%	3	3,003	+63.800%
2026-07-24	109.9300	109.9300	109.6900	109.7900	-17.957%	5	3,004	+31.141%
2026-07-15	133.8200	133.8200	133.8200	133.8200	-6.642%	1	3,005	+7.592%
2026-07-14	143.3400	143.3400	143.3400	143.3400	+4.735%	6	3,005	+0.446%
2026-07-07	136.8600	136.8600	136.8600	136.8600	+0.507%	1	2,999	+5.202%
2026-07-02	138.5700	138.6700	136.1700	136.1700	-9.359%	9	2,996	+5.735%
2026-07-01	150.2300	150.2300	150.2300	150.2300	+5.654%	1	2,996	-4.160%
2026-06-26	137.0400	142.1900	137.0400	142.1900	+0.049%	7	2,996	+1.259%
2026-06-25	145.9000	145.9000	141.3100	142.1200	-13.347%	4	2,992	+1.309%
2026-06-18	164.0100	164.0100	164.0100	164.0100	+27.140%	1	2,994	-12.213%
2026-06-11	129.0000	129.0000	129.0000	129.0000	+6.629%	1	2,994	+11.612%
2026-06-09	120.9800	120.9800	120.9800	120.9800	-29.548%	3	2,997	+19.011%
2026-06-02	171.0000	171.7200	171.0000	171.7200	+1.006%	3	2,994	-16.154%
2026-06-01	170.0100	170.0100	170.0100	170.0100	+3.412%	7	2,996	-15.311%
2026-05-29	164.4000	164.4000	164.4000	164.4000	+1.796%	1	3,002	-12.421%
2026-05-28	161.5000	161.5000	161.5000	161.5000	+2.559%	1	3,002	-10.848%
2026-05-26	154.7700	157.4700	154.6800	157.4700	+13.451%	3	3,003	-8.567%
2026-05-21	138.8000	138.8000	138.8000	138.8000	-6.273%	1	3,003	+3.732%
2026-05-14	148.0000	148.0900	148.0000	148.0900	+1.920%	5	3,004	-2.775%
2026-05-13	139.9600	145.3000	139.7600	145.3000	+7.082%	7	3,008	-0.908%
2026-05-12	135.6900	135.6900	135.6900	135.6900	-4.685%	5	3,008	+6.110%
2026-05-11	141.7000	142.3600	141.7000	142.3600	+1.802%	7	3,008	+1.138%
2026-05-08	137.0100	139.8400	137.0100	139.8400	+10.415%	1,502	3,010	+2.961%
2026-05-07	126.6500	126.6500	126.6500	126.6500	+1.182%	1	3,097	+13.683%
2026-05-06	120.1600	125.1700	120.1600	125.1700	+10.770%	4	3,097	+15.028%
2026-05-05	113.0000	113.0000	113.0000	113.0000	+5.746%	1	3,098	+27.416%
2026-05-01	107.0000	108.9400	106.8600	106.8600	+11.023%	3	3,098	+34.737%
2026-04-29	96.2500	96.2500	96.2500	96.2500	+1.401%	1	3,098	+49.590%
2026-04-28	94.9200	94.9200	94.9200	94.9200	-3.625%	3	3,099	+51.686%
2026-04-24	98.4900	98.4900	98.4900	98.4900	+7.218%	2	3,102	+46.187%
2026-04-22	90.8500	91.8600	90.8500	91.8600	+7.413%	2	3,104	+56.739%
2026-04-20	85.5200	85.5200	85.5200	85.5200	-1.076%	1	3,104	+68.358%
2026-04-17	85.6000	88.1500	85.6000	86.4500	+6.663%	8	3,105	+66.547%
2026-04-16	78.1700	81.0500	78.1700	81.0500	+3.711%	2	3,112	+77.643%
2026-04-15	74.0000	78.1500	74.0000	78.1500	+12.349%	7	3,113	+84.235%
2026-04-14	67.4900	70.2600	67.4900	69.5600	+15.991%	34	3,116	+106.987%
2026-04-13	58.5100	60.1000	58.5100	59.9700	+3.112%	24	3,096	+140.087%
2026-04-10	58.5900	59.5000	58.1600	58.1600	+1.590%	10	3,094	+147.558%
2026-04-09	55.8900	57.8300	54.6100	57.2500	+2.635%	6	3,101	+151.493%
2026-04-08	55.2000	56.5000	54.6200	55.7800	+23.271%	33	3,105	+158.121%
2026-04-07	44.0000	45.2500	40.2200	45.2500	+0.111%	108	3,128	+218.188%
2026-04-06	45.1300	45.3800	43.8400	45.2000	+3.527%	109	3,030	+218.540%
2026-04-02	38.2400	43.6600	38.2400	43.6600	-0.069%	261	2,915	+229.776%
2026-04-01	44.0000	45.0000	43.2000	43.6900	+10.468%	44	2,915	+229.549%
2026-03-31	34.0000	39.5500	34.0000	39.5500	+27.375%	1,543	2,897	+264.046%
2026-03-30	34.0700	34.6800	30.5900	31.0500	-10.000%	1,177	1,702	+363.704%
2026-03-27	37.2900	37.3000	34.4900	34.5000	-15.129%	164	836	+317.333%
2026-03-26	44.1900	44.1900	40.6500	40.6500	-13.511%	79	765	+254.194%
2026-03-25	48.1800	48.7300	47.0000	47.0000	+1.315%	8	764	+206.340%
2026-03-24	46.0700	46.3900	45.0000	46.3900	-4.724%	33	762	+210.369%
2026-03-23	48.5000	51.7500	47.2000	48.6900	+7.507%	51	740	+195.708%
2026-03-20	47.8000	47.9300	44.2300	45.2900	-13.238%	1,065	748	+217.907%
2026-03-19	50.3400	52.2000	49.2700	52.2000	-2.721%	8	281	+175.824%
2026-03-13	58.1500	58.1500	53.6600	53.6600	-4.942%	3	281	+168.319%
2026-03-12	56.4500	56.4500	56.4500	56.4500	-11.507%	1	280	+155.058%
2026-03-10	63.8500	64.0300	63.7900	63.7900	+10.478%	5	281	+125.709%
2026-03-09	57.7400	57.7400	57.7400	57.7400	-1.147%	2	283	+149.359%
2026-03-06	57.6400	60.4000	57.6400	58.4100	-8.146%	4	285	+146.499%
2026-03-04	60.5800	63.5900	60.5800	63.5900	+17.563%	2	282	+126.419%
2026-03-03	54.0900	54.0900	54.0900	54.0900	-20.162%	1	283	+166.186%
2026-02-25	66.4400	67.7500	66.4400	67.7500	+7.796%	3	283	+112.517%
2026-02-20	62.8500	62.8500	62.8500	62.8500	+4.733%	1	283	+129.085%
2026-02-19	60.0400	60.0400	60.0100	60.0100	+2.040%	2	284	+139.927%
2026-02-13	61.6200	61.6200	58.8100	58.8100	-13.945%	4	283	+144.822%
2026-02-10	68.3400	68.3400	68.3400	68.3400	+0.544%	1	283	+110.682%
2026-02-09	68.1200	68.5500	67.7000	67.9700	+14.312%	12	282	+111.829%
2026-02-05	57.4600	59.4600	57.4600	59.4600	-9.800%	3	285	+142.146%
2026-02-04	65.9200	65.9200	65.9200	65.9200	-16.313%	1	283	+118.416%
2026-02-02	78.7700	78.7700	78.7700	78.7700	-3.326%	1	282	+82.785%
2026-01-27	78.7700	81.9400	78.7700	81.4800	+11.923%	22	312	+76.706%
2026-01-22	72.8000	72.8000	72.8000	72.8000	+2.434%	1	299	+97.775%
2026-01-21	71.0000	73.8600	71.0000	71.0700	+7.519%	19	300	+102.589%
2026-01-20	69.8000	69.8000	66.1000	66.1000	-16.593%	2	310	+117.821%
2026-01-15	79.2500	79.2500	79.2500	79.2500	+6.447%	1	309	+81.678%
2026-01-14	74.4500	74.4500	74.4500	74.4500	-7.054%	1	309	+93.392%
2026-01-13	80.4400	80.4400	80.1000	80.1000	+0.125%	2	309	+79.750%
2026-01-07	78.3300	80.0000	78.3300	80.0000	+4.302%	4	311	+79.975%
2026-01-06	75.3800	76.7000	75.3800	76.7000	+5.169%	3	313	+87.718%
2026-01-05	73.8600	73.8600	72.9300	72.9300	-0.027%	3	315	+97.422%
2025-12-31	73.1200	73.1200	72.9500	72.9500	-2.707%	3	315	+97.368%
2025-12-30	75.1400	75.1400	74.9800	74.9800	-0.293%	2	315	+92.025%
2025-12-29	75.2900	75.2900	75.2000	75.2000	-2.211%	2	313	+91.463%
2025-12-23	76.9000	76.9000	76.9000	76.9000	+1.693%	2	313	+87.230%
2025-12-22	75.7300	75.7300	75.6200	75.6200	+8.618%	3	313	+90.399%
2025-12-18	67.8400	70.8100	67.8400	69.6200	-3.640%	7	312	+106.808%
2025-12-15	72.3900	72.3900	72.2500	72.2500	-12.105%	8	310	+99.280%
2025-12-10	82.2000	82.2000	82.2000	82.2000	+0.073%	4	315	+75.158%
2025-12-08	82.3000	82.3000	82.1400	82.1400	+0.416%	4	319	+75.286%
2025-12-04	81.8000	81.8000	81.8000	81.8000	-0.969%	1	318	+76.015%
2025-12-02	81.6700	82.6000	81.6700	82.6000	+5.600%	2	319	+74.310%
2025-12-01	78.6800	78.6800	78.2200	78.2200	+0.605%	2	319	+84.071%
2025-11-26	77.7500	77.7500	77.7500	77.7500	+5.139%	1	318	+85.183%
2025-11-25	73.4400	73.9500	73.4400	73.9500	+0.997%	2	318	+94.699%
2025-11-24	69.8700	73.2200	69.8700	73.2200	+12.421%	6	316	+96.640%
2025-11-21	64.0000	65.1300	60.9900	65.1300	+5.902%	283	321	+121.066%
2025-11-20	71.2000	71.2000	61.5000	61.5000	-10.973%	6	295	+134.114%
2025-11-19	72.2800	72.2800	69.0800	69.0800	-10.772%	2	293	+108.425%
2025-11-17	76.5000	77.4200	76.5000	77.4200	-1.963%	2	292	+85.973%
2025-11-14	77.0900	79.0500	77.0900	78.9700	+3.840%	3	292	+82.322%
2025-11-13	83.0000	83.0000	76.0500	76.0500	-9.183%	6	290	+89.323%
2025-11-11	83.7400	83.7400	83.7400	83.7400	+11.653%	10	293	+71.937%
2025-11-07	75.2200	75.2200	72.6000	75.0000	-7.692%	9	293	+91.973%
2025-11-06	84.9600	84.9600	81.2500	81.2500	-7.397%	2	290	+77.206%
2025-11-05	85.8400	89.8100	85.8400	87.7400	-0.971%	52	292	+64.098%
2025-11-04	87.5000	88.6000	87.5000	88.6000	-6.243%	4	240	+62.506%
2025-11-03	95.7500	95.7500	93.8200	94.5000	+3.166%	4	238	+52.360%
2025-10-30	91.6000	91.6000	91.6000	91.6000	-6.673%	1	238	+57.183%
2025-10-29	96.4500	98.1500	96.0000	98.1500	+3.381%	12	240	+46.694%
2025-10-28	92.1000	94.9400	91.0500	94.9400	+5.489%	20	244	+51.654%
2025-10-27	86.6600	90.0000	86.6600	90.0000	+11.111%	14	260	+59.978%
2025-10-24	79.5000	81.7000	79.5000	81.0000	+5.127%	18	260	+77.753%
2025-10-23	75.6100	77.2300	75.4100	77.0500	+6.703%	5	263	+86.866%
2025-10-22	77.0800	77.0800	72.2100	72.2100	-7.173%	5	265	+99.391%
2025-10-21	77.5000	77.7900	76.5000	77.7900	-0.333%	16	262	+85.088%
2025-10-20	76.7300	78.6800	76.7300	78.0500	+6.046%	16	253	+84.471%
2025-10-17	70.4100	73.6100	70.0000	73.6000	+2.222%	31	253	+95.625%
2025-10-16	75.4900	76.7300	69.4100	72.0000	-0.180%	15	253	+99.972%
2025-10-15	73.4200	75.6000	72.1300	72.1300	+2.779%	12	249	+99.612%
2025-10-14	65.3700	72.4500	65.3700	70.1800	-3.200%	37	249	+105.158%
2025-10-13	71.3200	73.0000	69.9100	72.5000	+10.199%	31	248	+98.593%
2025-10-10	71.8000	71.8000	65.0900	65.7900	-14.857%	83	246	+118.848%
2025-10-09	77.2700	77.2700	77.2400	77.2700	-1.504%	9	207	+86.334%
2025-10-08	76.9300	78.4500	76.7800	78.4500	+2.953%	7	211	+83.531%
2025-10-06	76.2000	76.2000	76.2000	76.2000	+4.959%	1	209	+88.950%
2025-10-03	75.1500	75.1500	71.2200	72.6000	-2.051%	6	209	+98.320%
2025-10-02	74.3700	74.3700	72.9100	74.1200	+1.995%	30	221	+94.253%
2025-10-01	72.6700	72.6700	72.6700	72.6700	+5.995%	1	212	+98.129%
2025-09-30	68.5600	68.5600	68.5600	68.5600	-3.505%	20	212	+110.006%
2025-09-29	69.9000	71.5000	69.9000	71.0500	+5.415%	15	232	+102.646%
2025-09-26	65.5100	67.4800	65.5100	67.4000	+3.454%	3	232	+113.620%
2025-09-25	64.8000	66.9600	63.4100	65.1500	-7.536%	68	232	+120.998%
2025-09-24	70.4600	70.4600	70.4600	70.4600	+0.228%	1	210	+104.343%
2025-09-23	69.5700	70.3000	69.5700	70.3000	-2.320%	2	210	+104.808%
2025-09-22	69.1000	72.1200	69.1000	71.9700	+4.456%	5	209	+100.056%
2025-09-19	68.3800	68.9000	68.3800	68.9000	+2.913%	13	207	+108.970%
2025-09-18	65.4600	68.2500	65.0000	66.9500	+7.637%	471	207	+115.056%
2025-09-17	61.6300	62.7000	59.7000	62.2000	-2.293%	56	447	+131.479%
2025-09-16	64.2300	64.2300	63.5000	63.6600	+1.128%	6	426	+126.170%
2025-09-15	61.0000	63.0000	61.0000	62.9500	+4.917%	76	426	+128.721%
2025-09-12	58.1300	60.4000	58.1300	60.0000	+3.022%	74	380	+139.967%
2025-09-11	57.2600	58.5000	57.0000	58.2400	+1.640%	21	364	+147.218%
2025-09-10	57.0300	57.5300	57.0000	57.3000	+3.467%	8	355	+151.274%
2025-09-09	54.3000	55.4000	54.3000	55.3800	+5.970%	17	348	+159.986%
2025-09-05	54.4300	54.4300	52.2600	52.2600	+10.346%	3	333	+175.507%
2025-09-02	46.7100	47.3600	46.7100	47.3600	-4.708%	2	334	+204.012%
2025-08-29	49.7500	49.7500	49.7000	49.7000	-3.495%	2	334	+189.698%
2025-08-26	51.5000	51.5000	51.5000	51.5000	+0.351%	1	334	+179.573%
2025-08-25	51.3200	51.3200	51.3200	51.3200	-0.984%	3	334	+180.553%
2025-08-22	48.2800	52.2500	48.2800	51.8300	+9.856%	6	337	+177.793%
2025-08-21	49.0600	49.0600	47.0600	47.1800	-7.563%	3	341	+205.172%
2025-08-19	54.0000	54.0000	51.0400	51.0400	-7.284%	6	340	+182.092%
2025-08-18	55.4000	55.4000	55.0500	55.0500	-5.978%	3	341	+161.544%
2025-08-14	57.7300	58.5500	57.7300	58.5500	+0.948%	7	341	+145.909%
2025-08-13	59.9700	59.9700	58.0000	58.0000	+7.427%	2	341	+148.241%
2025-08-12	53.9900	53.9900	53.9900	53.9900	-0.735%	1	340	+166.679%
2025-08-11	54.3900	54.3900	54.3900	54.3900	+9.635%	1	339	+164.718%
2025-08-05	49.2000	49.6100	49.2000	49.6100	+10.244%	6	340	+190.224%
2025-08-01	46.7400	46.7400	45.0000	45.0000	-12.434%	5	348	+219.956%
2025-07-31	55.4500	55.4500	51.3900	51.3900	-4.833%	10	343	+180.171%
2025-07-30	54.2800	54.2800	54.0000	54.0000	+8.477%	4	338	+166.630%
2025-07-23	49.7800	49.7800	49.7800	49.7800	+3.816%	3	338	+189.233%
2025-07-15	47.9500	47.9500	47.9500	47.9500	+4.284%	5	338	+200.271%
2025-07-08	45.9800	45.9800	45.9800	45.9800	-2.108%	4	337	+213.136%
2025-07-07	46.9700	46.9700	46.9700	46.9700	-4.025%	2	337	+206.536%
2025-07-03	48.5900	48.9400	48.5900	48.9400	+12.171%	202	133	+194.197%
2025-07-01	43.6300	43.6300	43.6300	43.6300	-4.696%	25	133	+230.002%
2025-06-30	45.7800	45.7800	45.7800	45.7800	+6.589%	20	133	+214.504%
2025-06-27	42.9500	43.1000	42.9400	42.9500	-1.105%	27	113	+235.227%
2025-06-26	43.2000	43.4300	43.2000	43.4300	+24.978%	2	86	+231.522%
2025-06-20	35.0900	35.0900	34.7500	34.7500	-5.519%	16	85	+314.331%
2025-06-18	36.7200	36.7800	36.7200	36.7800	+0.905%	2	78	+291.463%
2025-06-17	36.9500	36.9600	36.4500	36.4500	-5.911%	5	78	+295.007%
2025-06-05	38.7400	38.7400	38.7400	38.7400	+5.415%	1	76	+271.657%
2025-06-04	37.1400	37.1400	36.7500	36.7500	+0.575%	4	81	+291.782%
2025-06-03	35.0000	36.5400	35.0000	36.5400	+6.067%	10	81	+294.034%
2025-06-02	34.4500	34.4500	34.4500	34.4500	+3.206%	1	83	+317.939%
2025-05-30	30.7600	33.3800	30.7600	33.3800	-1.008%	8	83	+331.336%
2025-05-29	35.6000	35.6000	33.3600	33.7200	+10.376%	21	83	+326.987%
2025-05-23	30.5500	30.5500	30.5500	30.5500	-14.065%	2	75	+371.293%
2025-05-19	34.8200	35.5500	34.5200	35.5500	+3.073%	144	75	+305.007%
2025-05-14	34.4900	34.4900	34.4900	34.4900	+4.547%	1	29	+317.454%
2025-05-13	32.0900	32.9900	32.0900	32.9900	+12.020%	13	29	+336.435%
2025-05-12	29.4500	29.4500	29.4500	29.4500	+42.546%	12	31	+388.896%
2025-05-06	20.6600	20.6600	20.6600	20.6600	-10.833%	20	19	+596.902%
2025-05-02	23.1700	23.1700	23.1700	23.1700	+89.452%	2	35	+521.407%
2025-04-16	12.2200	12.2300	12.2200	12.2300	+74.714%	2	35	+1,077.269%
2025-04-07	9.4700	9.4700	7.0000	7.0000	-17.647%	3	35	+1,956.857%
2025-04-04	9.5000	9.5000	8.5000	8.5000	-31.174%	8	32	+1,593.882%
2025-04-03	13.2000	13.2000	12.3500	12.3500	-24.695%	4	28	+1,065.830%
2025-04-02	16.4000	16.4000	16.4000	16.4000	+2.886%	10	25	+777.927%
2025-03-28	16.0700	16.0700	15.9400	15.9400	-29.811%	6	25	+803.262%
2025-03-26	22.5300	22.7800	22.4900	22.7100	-4.979%	4	27	+533.994%
2025-03-25	23.8800	23.9000	23.8800	23.9000	+27.060%	2	29	+502.427%
2025-03-21	18.8400	18.8400	18.8100	18.8100	-1.000%	8	30	+665.444%
2025-03-18	19.0000	19.0000	19.0000	19.0000	-23.387%	1	32	+657.789%
2025-03-06	24.8000	24.8000	24.8000	24.8000	-4.062%	24	32	+480.565%
2025-03-04	26.5500	26.5500	25.8500	25.8500	-14.545%	24	32	+456.983%
2025-02-28	30.2500	30.2500	30.2500	30.2500	-12.090%	2	32	+375.967%
2025-02-26	34.4300	34.4300	34.4100	34.4100	-14.869%	2	31	+318.425%
2025-02-24	40.3600	40.4200	40.3600	40.4200	-16.263%	2	31	+256.210%
2025-02-19	48.2500	48.2700	48.2100	48.2700	-0.165%	42	31	+198.281%
2025-02-18	48.1700	48.3500	48.1700	48.3500	-12.250%	2	15	+197.787%
2024-12-16	55.0500	55.1000	55.0500	55.1000	+17.962%	2	13	+161.307%
2024-12-11	48.2200	48.4200	46.6900	46.7100	+1.345%	16	13	+208.242%
2024-12-06	46.1900	46.2800	46.0900	46.0900	+27.886%	34	16	+212.389%
2024-11-27	35.8500	36.0400	35.8500	36.0400	+0.111%	4	2	+299.501%
2024-11-25	37.7000	37.7000	36.0000	36.0000	-2.703%	4	2	+299.944%
2024-11-21	37.0000	37.0000	37.0000	37.0000	0.000%	2	2	+289.135%