Dark

QQQ20260930C585
QQQ Sep 30 2026 585.00 Call (QQQ260930C00585000)
option OPRA

EOD

Aug 4, 2026

128.23+41.503%(+37.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	128.2300	128.2300	128.2300	128.2300	+41.503%	1	114	0.000%
2026-07-29	92.1700	92.1700	90.6200	90.6200	-25.526%	2	114	+41.503%
2026-07-17	121.3700	121.6800	121.3700	121.6800	-7.327%	5	115	+5.383%
2026-07-16	131.3000	131.3000	131.3000	131.3000	-10.856%	1	119	-2.338%
2026-07-10	147.2900	147.2900	147.2900	147.2900	+4.952%	1	118	-12.940%
2026-07-02	142.2300	142.2300	140.3400	140.3400	-15.964%	3	116	-8.629%
2026-06-18	167.0000	167.0000	167.0000	167.0000	+0.186%	1	117	-23.216%
2026-06-04	166.6900	166.6900	166.6900	166.6900	+25.406%	1	117	-23.073%
2026-05-18	132.9200	132.9200	132.9200	132.9200	-6.808%	1	116	-3.528%
2026-05-08	137.1100	142.6300	137.1100	142.6300	+12.431%	17	116	-10.096%
2026-05-06	126.8600	126.8600	126.8600	126.8600	+10.409%	10	125	+1.080%
2026-05-05	114.9000	114.9000	114.9000	114.9000	+11.229%	1	125	+11.601%
2026-04-30	98.7300	103.3000	98.7300	103.3000	+8.168%	19	125	+24.134%
2026-04-28	95.5000	95.5000	95.5000	95.5000	-5.060%	12	125	+34.272%
2026-04-27	100.5900	100.5900	100.5900	100.5900	-0.514%	3	120	+27.478%
2026-04-24	100.5000	101.1100	100.5000	101.1100	+8.208%	5	120	+26.822%
2026-04-22	91.2100	93.4400	91.2100	93.4400	+8.098%	15	120	+37.232%
2026-04-21	88.5000	88.5000	86.4400	86.4400	-0.392%	2	123	+48.346%
2026-04-20	87.2500	87.2500	86.7800	86.7800	-0.425%	3	123	+47.764%
2026-04-17	85.4100	87.1500	85.4100	87.1500	+6.280%	13	126	+47.137%
2026-04-16	82.0000	82.0000	82.0000	82.0000	+8.137%	1	125	+56.378%
2026-04-15	73.0000	75.8300	73.0000	75.8300	+7.332%	10	125	+69.102%
2026-04-14	67.0000	70.6500	67.0000	70.6500	+14.878%	2	128	+81.500%
2026-04-13	61.8100	61.8100	61.5000	61.5000	+3.780%	3	128	+108.504%
2026-04-10	60.5000	60.5000	59.2600	59.2600	+0.680%	4	130	+116.385%
2026-04-09	55.0500	58.8600	55.0500	58.8600	+4.454%	4	132	+117.856%
2026-04-08	55.2600	56.3500	55.2600	56.3500	+24.228%	2	129	+127.560%
2026-04-07	43.3300	45.3600	42.5200	45.3600	-1.370%	6	129	+182.694%
2026-04-06	45.6700	45.9900	45.6700	45.9900	+4.452%	2	128	+178.821%
2026-04-02	40.0000	44.2500	40.0000	44.0300	-2.911%	3	128	+191.233%
2026-04-01	44.5000	46.8400	44.3800	45.3500	+11.179%	12	128	+182.756%
2026-03-31	35.0200	40.7900	35.0200	40.7900	+26.168%	2	129	+214.366%
2026-03-30	37.0100	37.0100	32.3300	32.3300	-10.418%	22	129	+296.629%
2026-03-27	37.4700	37.7400	36.0900	36.0900	-21.714%	7	143	+255.306%
2026-03-26	46.0000	46.2800	45.6200	46.1000	-6.110%	4	144	+178.156%
2026-03-25	49.5000	49.5000	48.6000	49.1000	+3.412%	44	143	+161.161%
2026-03-24	46.0600	48.2100	46.0600	47.4800	-4.467%	10	141	+170.072%
2026-03-23	50.4600	51.1000	49.2400	49.7000	+4.897%	7	140	+158.008%
2026-03-20	49.0600	50.5000	46.5100	47.3800	-7.134%	34	137	+170.642%
2026-03-19	51.0100	51.0200	51.0100	51.0200	-8.072%	4	113	+151.333%
2026-03-18	57.1900	57.2800	55.5000	55.5000	-6.723%	3	113	+131.045%
2026-03-17	59.5000	59.5000	59.5000	59.5000	+2.322%	1	112	+115.513%
2026-03-16	56.2200	58.1500	56.2200	58.1500	+5.727%	3	113	+120.516%
2026-03-13	55.0000	55.0000	55.0000	55.0000	-5.189%	1	115	+133.145%
2026-03-09	57.9800	58.4700	57.9800	58.0100	-11.232%	96	114	+121.048%
2026-03-04	64.2900	65.3500	64.2900	65.3500	+13.830%	4	140	+96.220%
2026-03-03	55.8500	57.4100	55.2200	57.4100	-8.364%	3	141	+123.358%
2026-02-27	62.7600	62.7600	62.6500	62.6500	-7.949%	3	141	+104.677%
2026-02-25	67.9200	68.0600	67.9200	68.0600	+6.045%	2	140	+88.407%
2026-02-18	64.1800	64.1800	64.1800	64.1800	+11.890%	1	140	+99.797%
2026-02-17	57.3600	57.3600	57.3600	57.3600	-5.534%	1	140	+123.553%
2026-02-12	60.7200	60.7200	60.7200	60.7200	-11.137%	1	140	+111.182%
2026-02-09	68.9700	69.0200	68.3300	68.3300	+2.046%	6	140	+87.663%
2026-02-06	66.9600	66.9600	66.9600	66.9600	+14.247%	1	139	+91.502%
2026-02-05	58.6100	58.6100	58.6100	58.6100	-5.131%	1	140	+118.785%
2026-02-04	61.7800	61.7800	61.7800	61.7800	-28.512%	1	140	+107.559%
2026-01-28	85.6900	86.4200	85.6900	86.4200	+4.397%	2	142	+48.380%
2026-01-27	82.9000	82.9000	82.7800	82.7800	+5.144%	3	142	+54.905%
2026-01-26	78.2000	79.1500	78.2000	78.7300	+7.555%	80	143	+62.873%
2026-01-22	74.4000	74.4000	73.2000	73.2000	+8.044%	2	89	+75.178%
2026-01-20	67.7500	67.7500	67.7500	67.7500	-15.482%	1	90	+89.269%
2026-01-15	80.1600	80.1600	80.1600	80.1600	-0.484%	1	89	+59.968%
2026-01-09	80.3000	80.5500	80.3000	80.5500	-0.752%	3	89	+59.193%
2026-01-07	78.9600	81.1600	78.9600	81.1600	+9.174%	4	92	+57.997%
2026-01-05	73.5900	75.4600	73.5900	74.3400	+7.350%	21	81	+72.491%
2026-01-02	69.2500	69.2500	69.2500	69.2500	-5.267%	1	81	+85.170%
2025-12-31	73.6700	73.8900	73.1000	73.1000	-4.018%	4	80	+75.417%
2025-12-30	76.6300	76.6300	76.1600	76.1600	-0.795%	2	80	+68.369%
2025-12-29	75.9600	76.7700	75.9600	76.7700	-4.038%	6	79	+67.031%
2025-12-26	80.0000	80.0000	80.0000	80.0000	+4.794%	1	77	+60.288%
2025-12-22	76.3700	76.3700	76.3400	76.3400	+14.025%	2	78	+67.972%
2025-12-17	66.5700	66.9500	66.5700	66.9500	-11.030%	7	77	+91.531%
2025-12-15	75.2500	75.2500	75.2500	75.2500	-10.406%	2	77	+70.405%
2025-12-09	83.9900	83.9900	83.9900	83.9900	-0.662%	1	77	+52.673%
2025-12-05	86.5900	86.5900	84.5500	84.5500	+1.257%	3	78	+51.662%
2025-12-03	80.3500	83.5000	80.3500	83.5000	+2.529%	5	79	+53.569%
2025-12-02	81.0000	81.9900	81.0000	81.4400	+4.424%	4	81	+57.453%
2025-12-01	77.9900	77.9900	77.9900	77.9900	+2.618%	1	82	+64.419%
2025-11-26	76.0000	76.0000	76.0000	76.0000	+3.121%	1	84	+68.724%
2025-11-25	71.6300	73.7000	71.6300	73.7000	+0.041%	2	84	+73.989%
2025-11-24	70.1500	73.6700	70.1500	73.6700	+11.469%	11	86	+74.060%
2025-11-21	63.6500	66.4000	61.5000	66.0900	+5.930%	16	93	+94.023%
2025-11-20	79.4000	79.4000	62.3900	62.3900	-10.230%	22	84	+105.530%
2025-11-19	69.5000	69.5000	69.5000	69.5000	-2.305%	1	74	+84.504%
2025-11-18	70.0000	71.1400	70.0000	71.1400	-3.617%	2	75	+80.250%
2025-11-17	77.4400	77.4400	73.7000	73.8100	-7.703%	3	73	+73.730%
2025-11-13	81.2000	81.2000	79.9700	79.9700	-6.795%	2	74	+60.348%
2025-11-12	85.8000	85.8000	85.8000	85.8000	-1.152%	1	74	+49.452%
2025-11-11	86.8000	86.8000	86.8000	86.8000	-1.554%	1	74	+47.730%
2025-11-10	84.7500	88.1700	84.7500	88.1700	+17.372%	4	73	+45.435%
2025-11-07	73.0000	75.1200	73.0000	75.1200	-9.494%	9	72	+70.700%
2025-11-06	83.1000	83.1000	79.3900	83.0000	-7.034%	4	70	+54.494%
2025-11-05	90.7400	90.7400	89.2800	89.2800	+2.621%	12	72	+43.627%
2025-11-04	89.5100	91.1900	87.0000	87.0000	-8.382%	22	84	+47.391%
2025-10-31	95.1200	95.1400	94.9600	94.9600	+2.504%	5	64	+35.036%
2025-10-30	92.3500	92.6400	92.3500	92.6400	-6.641%	15	63	+38.418%
2025-10-29	96.0000	99.2300	96.0000	99.2300	+5.575%	3	50	+29.225%
2025-10-28	92.9700	93.9900	92.9700	93.9900	+5.678%	2	51	+36.429%
2025-10-27	86.9900	88.9400	86.9900	88.9400	+7.741%	4	55	+44.176%
2025-10-24	81.0000	82.5500	80.9100	82.5500	+6.626%	5	55	+55.336%
2025-10-23	75.7000	77.8000	75.7000	77.4200	+4.749%	12	56	+65.629%
2025-10-22	74.5000	74.5000	71.7300	73.9100	-5.967%	14	50	+73.495%
2025-10-21	78.4400	78.6000	78.4400	78.6000	-0.431%	2	42	+63.142%
2025-10-20	78.6800	79.3400	78.6800	78.9400	+9.761%	6	40	+62.440%
2025-10-16	76.2000	77.0200	71.9200	71.9200	-2.016%	11	41	+78.295%
2025-10-15	76.0000	76.3000	71.3000	73.4000	+4.040%	7	35	+74.700%
2025-10-14	67.0000	72.9700	67.0000	70.5500	-3.369%	6	41	+81.758%
2025-10-13	71.9500	73.0100	70.7200	73.0100	+5.812%	10	40	+75.633%
2025-10-10	76.3400	76.4200	66.0000	69.0000	-12.581%	31	38	+85.841%
2025-10-08	78.9300	78.9300	78.9300	78.9300	+0.689%	10	10	+62.460%
2025-10-07	78.3900	78.3900	78.3900	78.3900	+1.713%	2	14	+63.580%
2025-10-06	77.1900	77.1900	77.0700	77.0700	+4.971%	2	12	+66.381%
2025-10-03	73.5200	73.5200	73.4200	73.4200	+4.901%	11	12	+74.653%
2025-10-01	69.9900	69.9900	69.9900	69.9900	0.000%	1	1	+83.212%