Dark

QQQ20260930C560
QQQ Sep 30 2026 560.00 Call (QQQ260930C00560000)
option OPRA

EOD

Aug 6, 2026

155.50-8.782%(-14.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	155.5000	155.5000	155.5000	155.5000	-8.782%	1	90	0.000%
2026-08-05	170.5800	170.5800	170.4700	170.4700	+0.858%	2	90	-8.782%
2026-08-04	168.9900	169.0200	168.9900	169.0200	+23.264%	10	94	-7.999%
2026-08-03	137.1200	137.1200	137.1200	137.1200	+1.948%	1	88	+13.404%
2026-07-31	134.5000	134.5000	134.5000	134.5000	+10.782%	4	89	+15.613%
2026-07-28	121.4200	121.4200	121.4100	121.4100	-6.593%	2	87	+28.078%
2026-07-27	129.9800	129.9800	129.9800	129.9800	-12.794%	1	85	+19.634%
2026-07-17	149.0500	149.0500	149.0500	149.0500	-12.902%	1	85	+4.327%
2026-07-15	171.1300	171.1300	171.1300	171.1300	-0.984%	1	86	-9.133%
2026-07-10	172.8300	172.8300	172.8300	172.8300	+0.711%	4	86	-10.027%
2026-07-09	171.6100	171.6100	171.6100	171.6100	+5.945%	2	86	-9.388%
2026-06-11	161.9800	161.9800	161.9800	161.9800	-14.060%	1	86	-4.000%
2026-05-29	188.4800	188.4800	188.4800	188.4800	+1.415%	2	86	-17.498%
2026-05-28	185.8500	185.8500	185.8500	185.8500	+7.864%	2	88	-16.330%
2026-05-14	172.3000	172.3000	172.3000	172.3000	+3.180%	1	89	-9.750%
2026-05-11	166.9900	166.9900	166.9900	166.9900	+8.358%	10	89	-6.881%
2026-05-07	154.1100	154.1100	154.1100	154.1100	+13.241%	1	99	+0.902%
2026-05-05	137.8700	137.8700	136.0900	136.0900	+4.412%	4	99	+14.263%
2026-05-01	130.1400	130.3400	130.1400	130.3400	+12.605%	8	90	+19.303%
2026-04-28	115.7500	115.7500	115.7500	115.7500	-2.197%	1	90	+34.341%
2026-04-24	118.3500	118.3500	118.3500	118.3500	+3.852%	1	90	+31.390%
2026-04-22	113.1700	113.9600	113.1700	113.9600	+5.655%	2	91	+36.451%
2026-04-20	107.8600	107.8600	107.8600	107.8600	-0.581%	1	89	+44.168%
2026-04-17	109.3600	109.3600	107.9300	108.4900	+8.959%	4	90	+43.331%
2026-04-16	100.0000	100.0000	99.5700	99.5700	+4.404%	3	92	+56.172%
2026-04-15	95.8800	95.8800	93.8400	95.3700	+9.294%	3	94	+63.049%
2026-04-14	85.1800	87.2600	85.1800	87.2600	+16.347%	6	95	+78.203%
2026-04-08	74.6700	75.0000	74.6700	75.0000	+24.275%	3	101	+107.333%
2026-04-01	60.3500	60.3500	60.3500	60.3500	+6.344%	1	100	+157.664%
2026-03-31	49.6800	56.7500	49.6800	56.7500	+23.881%	12	101	+174.009%
2026-03-30	50.0100	50.0500	45.7700	45.8100	-7.734%	15	109	+239.446%
2026-03-27	52.0000	52.0000	49.6500	49.6500	-21.983%	4	104	+213.192%
2026-03-24	63.6400	63.6400	63.6400	63.6400	-5.802%	1	101	+144.343%
2026-03-23	66.6200	67.5600	66.6200	67.5600	+7.820%	2	102	+130.166%
2026-03-20	65.5000	65.5000	62.4800	62.6600	-7.088%	14	102	+148.165%
2026-03-19	67.4700	67.6000	67.4400	67.4400	-6.372%	5	104	+130.575%
2026-03-18	72.0300	72.0300	72.0300	72.0300	-5.186%	5	102	+115.882%
2026-03-17	75.9700	75.9700	75.9700	75.9700	+1.823%	1	102	+104.686%
2026-03-12	74.5000	74.6100	74.5000	74.6100	-9.553%	41	101	+108.417%
2026-03-11	82.4900	82.4900	82.4900	82.4900	+9.972%	3	62	+88.508%
2026-03-09	75.0100	75.0100	75.0100	75.0100	-6.237%	1	59	+107.306%
2026-03-05	80.0000	80.0000	80.0000	80.0000	-4.421%	1	59	+94.375%
2026-03-04	81.7100	83.7000	81.7100	83.7000	+12.349%	11	60	+85.783%
2026-03-03	74.2400	74.5000	72.1400	74.5000	-8.746%	6	57	+108.725%
2026-03-02	81.6400	81.6400	81.6400	81.6400	+2.178%	1	57	+90.470%
2026-02-26	79.9000	79.9000	79.9000	79.9000	-8.266%	1	56	+94.618%
2026-02-25	85.8100	87.1000	85.8100	87.1000	+14.832%	3	55	+78.530%
2026-02-23	76.2800	76.2800	75.8500	75.8500	-8.150%	2	55	+105.010%
2026-02-20	82.5800	82.5800	82.5800	82.5800	+6.431%	1	54	+88.302%
2026-02-19	77.5900	77.5900	77.5900	77.5900	-1.159%	1	54	+100.412%
2026-02-17	74.2400	78.5000	74.2400	78.5000	-0.896%	2	54	+98.089%
2026-02-12	79.2100	79.2100	79.2100	79.2100	-8.881%	1	55	+96.314%
2026-02-10	86.9300	86.9300	86.9300	86.9300	+11.836%	1	54	+78.880%
2026-02-05	77.7300	77.7300	77.7300	77.7300	-2.838%	1	53	+100.051%
2026-02-04	80.0000	80.0000	80.0000	80.0000	-24.535%	1	53	+94.375%
2026-01-28	106.2200	106.2200	106.0100	106.0100	+24.148%	10	52	+46.684%
2026-01-20	89.5500	89.5500	85.3900	85.3900	-8.074%	4	52	+82.106%
2026-01-08	95.0900	95.0900	92.8900	92.8900	-1.076%	10	49	+67.402%
2026-01-05	93.9000	93.9000	93.9000	93.9000	+2.154%	2	43	+65.602%
2025-12-31	91.9600	91.9600	91.9200	91.9200	-6.405%	4	43	+69.169%
2025-12-24	98.2100	98.2100	98.2100	98.2100	-0.264%	1	43	+58.334%
2025-12-12	98.4700	98.4700	98.4700	98.4700	+0.726%	1	43	+57.916%
2025-12-11	97.7600	97.7600	97.7600	97.7600	-6.895%	1	42	+59.063%
2025-12-10	105.0000	105.0000	105.0000	105.0000	+3.612%	3	41	+48.095%
2025-12-09	101.3400	101.3400	101.3400	101.3400	-1.324%	1	41	+53.444%
2025-12-05	102.7000	102.7000	102.7000	102.7000	+1.462%	1	41	+51.412%
2025-12-04	101.2200	101.2200	101.2200	101.2200	-0.531%	1	41	+53.626%
2025-12-02	101.0400	101.7600	101.0400	101.7600	+5.824%	3	40	+52.811%
2025-11-26	96.5300	96.5300	96.1600	96.1600	+20.819%	2	41	+61.710%
2025-11-21	76.5800	79.5900	76.5800	79.5900	-2.007%	2	41	+95.376%
2025-11-20	81.2200	81.2200	81.2200	81.2200	-11.717%	4	39	+91.455%
2025-11-17	92.0000	92.0000	92.0000	92.0000	-5.544%	1	35	+69.022%
2025-11-14	87.7600	97.4000	87.7600	97.4000	+2.580%	2	35	+59.651%
2025-11-13	98.0000	98.0000	94.0200	94.9500	-8.658%	4	37	+63.770%
2025-11-12	103.4500	103.9500	103.4500	103.9500	-1.366%	3	37	+49.591%
2025-11-10	102.8000	105.3900	102.8000	105.3900	+14.779%	6	37	+47.547%
2025-11-07	88.6100	91.8200	88.6100	91.8200	-7.477%	2	34	+69.353%
2025-11-06	100.4000	100.4000	99.2400	99.2400	-5.278%	2	33	+56.691%
2025-11-04	105.9400	109.1900	104.7700	104.7700	-7.300%	13	33	+48.420%
2025-11-03	113.0300	113.0300	113.0200	113.0200	-0.044%	2	21	+37.586%
2025-10-31	111.0000	113.2100	111.0000	113.0700	+0.480%	8	21	+37.525%
2025-10-30	110.6000	112.5300	110.6000	112.5300	-1.549%	6	17	+38.185%
2025-10-29	116.0000	116.0000	114.3000	114.3000	+5.530%	4	17	+36.045%
2025-10-27	106.8000	108.3100	106.8000	108.3100	+7.718%	2	21	+43.569%
2025-10-24	100.5500	100.5500	100.5500	100.5500	+12.573%	1	21	+54.649%
2025-10-22	95.2800	95.6300	89.3200	89.3200	-6.373%	4	21	+74.093%
2025-10-21	95.4000	95.4000	95.4000	95.4000	+0.432%	5	19	+62.998%
2025-10-20	94.8900	94.9900	94.6600	94.9900	+6.923%	5	16	+63.701%
2025-10-17	90.5800	90.5800	88.8400	88.8400	-0.348%	5	18	+75.034%
2025-10-16	87.9400	89.1500	87.9400	89.1500	+1.549%	2	21	+74.425%
2025-10-15	90.9400	90.9400	87.6800	87.7900	+6.116%	3	20	+77.127%
2025-10-14	82.7300	82.7300	82.7300	82.7300	-8.292%	1	20	+87.961%
2025-10-13	88.4500	90.2100	88.1400	90.2100	+7.765%	4	20	+72.376%
2025-10-10	89.0000	89.5500	83.7100	83.7100	0.000%	19	18	+85.760%