Dark

QQQ20260930C550
QQQ Sep 30 2026 550.00 Call (QQQ260930C00550000)
option OPRA

EOD

Aug 6, 2026

170.39-4.964%(-8.90)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	168.9800	170.3900	168.9800	170.3900	-4.964%	16	98	0.000%
2026-08-04	179.3900	179.3900	178.6900	179.2900	+29.742%	49	84	-4.964%
2026-07-27	138.1900	138.1900	138.1900	138.1900	-1.902%	1	53	+23.301%
2026-07-24	140.8700	140.8700	140.8700	140.8700	-18.232%	2	52	+20.955%
2026-07-15	172.2800	172.2800	172.2800	172.2800	-3.213%	1	50	-1.097%
2026-06-23	178.0000	178.0000	178.0000	178.0000	+4.094%	1	50	-4.275%
2026-06-11	171.0000	171.0000	171.0000	171.0000	+7.595%	1	50	-0.357%
2026-06-10	158.9300	158.9300	158.9300	158.9300	-22.367%	2	50	+7.211%
2026-06-02	204.7200	204.7200	204.7200	204.7200	+2.514%	7	52	-16.769%
2026-06-01	199.7000	199.7000	199.7000	199.7000	+10.246%	1	52	-14.677%
2026-05-22	181.1400	181.1400	181.1400	181.1400	+4.319%	1	52	-5.935%
2026-05-20	173.6400	173.6400	173.6400	173.6400	+8.335%	1	52	-1.872%
2026-05-12	160.2500	160.2800	160.2500	160.2800	-8.678%	25	53	+6.308%
2026-05-11	175.4700	175.5100	175.2400	175.5100	+12.564%	26	63	-2.917%
2026-05-06	156.0000	156.0000	155.9200	155.9200	+5.852%	3	54	+9.280%
2026-05-05	147.3000	147.3000	147.3000	147.3000	+6.032%	1	52	+15.675%
2026-05-01	139.0600	139.0600	138.9200	138.9200	+4.130%	3	53	+22.653%
2026-04-30	134.7200	134.7200	133.4100	133.4100	+2.940%	4	53	+27.719%
2026-04-27	129.6000	129.6000	129.6000	129.6000	+13.904%	2	55	+31.474%
2026-04-21	116.2100	116.2100	113.7800	113.7800	+6.735%	4	55	+49.754%
2026-04-15	99.8000	106.6000	99.8000	106.6000	+21.898%	4	55	+59.841%
2026-04-10	86.1200	87.4500	86.1200	87.4500	+5.463%	3	54	+94.843%
2026-04-08	81.6300	82.9200	81.6300	82.9200	+30.152%	2	55	+105.487%
2026-04-02	63.7100	63.7100	63.7100	63.7100	-8.673%	1	54	+167.446%
2026-04-01	70.4500	70.4500	69.7600	69.7600	+26.400%	3	54	+144.252%
2026-03-30	55.1900	55.1900	55.1900	55.1900	-14.685%	7	53	+208.733%
2026-03-26	68.0800	68.0800	64.6900	64.6900	-9.877%	2	53	+163.395%
2026-03-25	71.7800	71.7800	71.7800	71.7800	+2.105%	1	54	+137.378%
2026-03-24	70.3000	70.3000	70.3000	70.3000	-2.645%	1	53	+142.376%
2026-03-23	74.8400	74.8400	72.2100	72.2100	-0.373%	4	53	+135.965%
2026-03-20	72.0400	72.7800	71.6900	72.4800	-2.920%	13	57	+135.086%
2026-03-19	75.9000	75.9000	74.6600	74.6600	-7.793%	5	55	+128.221%
2026-03-18	80.9700	80.9700	80.9700	80.9700	-3.158%	1	53	+110.436%
2026-03-17	83.6900	83.6900	83.6100	83.6100	-4.205%	2	52	+103.791%
2026-03-11	90.2800	90.2800	87.2800	87.2800	-1.855%	8	51	+95.222%
2026-03-10	91.1800	91.1800	88.5000	88.9300	+4.012%	4	59	+91.600%
2026-03-06	85.5000	85.5000	85.5000	85.5000	-5.941%	1	55	+99.287%
2026-03-04	90.9400	90.9400	90.9000	90.9000	+9.294%	2	54	+87.448%
2026-03-03	83.1700	83.1700	83.1700	83.1700	-3.738%	1	54	+104.870%
2026-02-26	87.5100	87.5100	86.3500	86.4000	-9.129%	4	54	+97.211%
2026-02-25	95.0800	95.0800	95.0800	95.0800	+7.036%	1	51	+79.207%
2026-02-24	88.8300	88.8300	88.8300	88.8300	+6.231%	1	51	+91.816%
2026-02-23	83.9600	83.9600	83.6200	83.6200	-7.551%	3	50	+103.767%
2026-02-20	90.4500	90.4500	90.4500	90.4500	-5.781%	1	48	+88.380%
2026-02-10	96.0000	96.0000	96.0000	96.0000	+7.865%	5	47	+77.490%
2026-02-09	89.0000	89.0000	89.0000	89.0000	-16.432%	1	49	+91.449%
2026-02-02	106.5000	106.5000	106.5000	106.5000	+3.953%	1	48	+59.991%
2026-01-30	102.2000	102.4500	102.2000	102.4500	+0.010%	2	48	+66.315%
2026-01-29	102.4400	102.4400	102.4400	102.4400	-6.932%	4	49	+66.332%
2026-01-27	110.0700	110.0700	110.0700	110.0700	+4.431%	1	45	+54.801%
2026-01-26	103.9600	105.5000	103.9600	105.4000	+2.459%	6	45	+61.660%
2026-01-23	102.8700	102.8700	102.8700	102.8700	+2.389%	1	47	+65.636%
2026-01-22	100.4700	100.4700	100.4700	100.4700	+6.160%	6	47	+69.593%
2026-01-21	94.6400	94.6400	94.6400	94.6400	-1.128%	2	41	+80.040%
2026-01-20	95.2400	95.7200	95.2400	95.7200	-7.266%	5	41	+78.009%
2026-01-16	103.2200	103.2200	103.2200	103.2200	-3.007%	1	41	+65.075%
2026-01-09	106.4200	106.4200	106.4200	106.4200	+2.821%	6	41	+60.111%
2026-01-06	103.5000	103.5000	103.5000	103.5000	+7.644%	2	37	+64.628%
2026-01-02	96.1500	96.1500	96.1500	96.1500	-3.474%	2	36	+77.213%
2025-12-31	99.6100	99.6100	99.6100	99.6100	+4.446%	2	34	+71.057%
2025-12-18	95.3700	95.3700	95.3700	95.3700	-14.955%	1	34	+78.662%
2025-12-05	112.3800	112.3800	112.1400	112.1400	+3.079%	3	34	+51.944%
2025-12-03	108.7900	108.7900	108.7900	108.7900	+14.347%	2	33	+56.623%
2025-11-24	95.1400	95.1400	95.1400	95.1400	+11.929%	1	35	+79.094%
2025-11-21	86.0000	86.0000	85.0000	85.0000	-19.040%	2	35	+100.459%
2025-11-14	97.5200	104.9900	97.5200	104.9900	+3.438%	2	35	+62.292%
2025-11-13	101.5000	101.5000	101.5000	101.5000	-8.559%	1	35	+67.872%
2025-11-12	113.6600	113.6600	111.0000	111.0000	-1.333%	7	34	+53.505%
2025-11-10	112.5000	112.5000	112.5000	112.5000	+15.503%	2	37	+51.458%
2025-11-07	97.4000	97.4000	97.4000	97.4000	-12.544%	7	37	+74.938%
2025-11-06	111.3700	111.3700	111.3700	111.3700	-3.983%	1	32	+52.995%
2025-11-05	115.9900	115.9900	115.9900	115.9900	+4.204%	7	33	+46.901%
2025-11-04	113.0300	113.0300	111.2100	111.3100	-10.074%	7	35	+53.077%
2025-10-29	124.0000	124.0000	123.7800	123.7800	+4.509%	2	32	+37.656%
2025-10-28	118.4400	118.4400	118.4400	118.4400	+4.270%	1	31	+43.862%
2025-10-27	113.5900	113.5900	113.5900	113.5900	+5.176%	1	31	+50.004%
2025-10-24	108.0000	108.0000	108.0000	108.0000	+6.320%	1	31	+57.769%
2025-10-23	101.5800	101.5800	101.5800	101.5800	+3.179%	8	32	+67.740%
2025-10-22	99.3100	99.3100	98.4500	98.4500	-5.108%	9	32	+73.073%
2025-10-21	103.7500	103.7500	103.7500	103.7500	+1.388%	1	24	+64.231%
2025-10-20	100.9600	102.5700	100.9600	102.3300	+6.594%	11	23	+66.510%
2025-10-17	96.1300	96.1300	96.0000	96.0000	-4.077%	3	23	+77.490%
2025-10-15	100.1500	100.1500	100.0800	100.0800	+3.463%	10	25	+70.254%
2025-10-13	95.6000	96.7300	95.6000	96.7300	+4.777%	6	17	+76.150%
2025-10-10	95.0000	95.0000	92.3200	92.3200	-10.517%	10	17	+84.565%
2025-10-09	103.6900	103.6900	102.5800	103.1700	+0.409%	8	13	+65.155%
2025-10-08	103.1000	103.1000	102.7500	102.7500	+3.360%	6	13	+65.830%
2025-10-07	99.5000	99.5800	99.2400	99.4100	-0.441%	5	10	+71.401%
2025-10-03	98.7300	100.0300	98.7300	99.8500	+0.859%	4	6	+70.646%
2025-10-02	99.0000	99.0000	99.0000	99.0000	0.000%	3	3	+72.111%