Dark

QQQ20260930C625
QQQ Sep 30 2026 625.00 Call (QQQ260930C00625000)
option OPRA

EOD

Aug 6, 2026

94.49-11.766%(-12.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	94.4900	94.4900	94.4900	94.4900	-11.766%	2	264	0.000%
2026-08-05	107.0900	107.0900	107.0900	107.0900	+7.910%	1	264	-11.766%
2026-08-04	99.2400	99.2400	99.2400	99.2400	+20.291%	1	265	-4.786%
2026-08-03	77.1600	82.5000	77.1600	82.5000	+10.191%	2	265	+14.533%
2026-07-31	74.8700	74.8700	74.8700	74.8700	+7.603%	1	265	+26.205%
2026-07-30	68.5600	69.5800	68.5600	69.5800	+19.986%	4	265	+35.801%
2026-07-29	58.0000	58.0000	57.9900	57.9900	-12.136%	3	266	+62.942%
2026-07-28	66.0000	66.0000	66.0000	66.0000	-17.189%	1	265	+43.167%
2026-07-27	79.7000	79.7000	79.7000	79.7000	-1.422%	1	265	+18.557%
2026-07-23	80.8500	80.8500	80.8500	80.8500	-16.200%	1	265	+16.871%
2026-07-21	96.4800	96.4800	96.4800	96.4800	+1.654%	2	265	-2.063%
2026-07-16	94.9100	94.9100	94.9100	94.9100	-5.909%	1	266	-0.443%
2026-07-13	100.8700	100.8700	100.8700	100.8700	+0.598%	1	266	-6.325%
2026-07-02	100.2700	100.2700	100.2700	100.2700	-20.357%	1	266	-5.764%
2026-06-30	125.9000	125.9000	125.9000	125.9000	+22.186%	1	266	-24.948%
2026-06-25	103.0400	103.0400	103.0400	103.0400	-0.980%	1	265	-8.298%
2026-06-24	104.0600	104.0600	104.0600	104.0600	-20.261%	1	264	-9.197%
2026-06-18	128.7700	130.5000	128.7700	130.5000	+6.054%	2	263	-27.594%
2026-06-16	123.0500	123.0500	123.0500	123.0500	-8.069%	4	263	-23.210%
2026-06-15	130.7200	133.8500	130.7200	133.8500	+20.814%	2	262	-29.406%
2026-06-12	110.7900	110.7900	110.7900	110.7900	+12.374%	1	262	-14.713%
2026-06-11	99.4000	99.4000	98.5900	98.5900	-13.327%	2	262	-4.159%
2026-06-05	113.7500	113.7500	113.7500	113.7500	-16.360%	1	264	-16.932%
2026-06-03	136.0000	136.0000	136.0000	136.0000	+1.493%	2	264	-30.522%
2026-06-02	134.0000	134.0000	134.0000	134.0000	+5.628%	2	264	-29.485%
2026-05-28	126.8600	126.8600	126.8600	126.8600	+5.875%	1	264	-25.516%
2026-05-27	120.2000	120.2000	119.8200	119.8200	+7.694%	6	268	-21.140%
2026-05-22	114.0000	114.0000	111.2600	111.2600	+3.991%	3	266	-15.073%
2026-05-20	103.9700	106.9900	103.9700	106.9900	+5.191%	3	265	-11.683%
2026-05-19	101.7100	101.7100	101.7100	101.7100	+4.522%	3	275	-7.099%
2026-05-18	107.2700	107.2700	97.3100	97.3100	-8.198%	6	275	-2.898%
2026-05-15	106.0000	106.0000	106.0000	106.0000	-8.384%	1	275	-10.858%
2026-05-14	113.3300	116.0400	112.8200	115.7000	+21.572%	11	275	-18.332%
2026-05-12	105.0000	105.0000	95.1700	95.1700	-12.680%	8	276	-0.715%
2026-05-11	107.6600	108.9900	105.5300	108.9900	+2.146%	65	276	-13.304%
2026-05-08	103.1100	106.7000	103.1100	106.7000	+14.707%	7	302	-11.443%
2026-05-07	97.0000	98.0000	93.0200	93.0200	-2.678%	64	302	+1.580%
2026-05-06	90.4500	95.5800	90.4500	95.5800	+14.990%	11	272	-1.140%
2026-05-05	81.9500	83.1200	81.8000	83.1200	+11.272%	109	278	+13.679%
2026-05-04	77.0500	77.0500	74.3100	74.7000	-3.613%	8	348	+26.493%
2026-05-01	73.8300	77.5000	73.8300	77.5000	+8.452%	15	349	+21.923%
2026-04-30	63.9100	71.4600	63.9100	71.4600	+6.657%	7	349	+32.228%
2026-04-29	66.2800	67.0000	64.6500	67.0000	-2.899%	11	354	+41.030%
2026-04-27	68.3000	69.0000	67.3900	69.0000	-0.947%	9	357	+36.942%
2026-04-24	66.0000	70.0000	65.2200	69.6600	+14.197%	14	357	+35.645%
2026-04-23	63.6000	63.6000	61.0000	61.0000	-4.329%	3	362	+54.902%
2026-04-22	61.1500	63.7600	61.0700	63.7600	+11.879%	19	364	+48.196%
2026-04-21	55.9200	57.0000	55.5000	56.9900	+1.172%	8	366	+65.801%
2026-04-20	57.6600	57.6600	55.6100	56.3300	-2.930%	11	366	+67.744%
2026-04-17	56.0000	58.2500	56.0000	58.0300	+16.690%	17	371	+62.830%
2026-04-16	50.9300	54.0500	49.7300	49.7300	-1.290%	10	377	+90.006%
2026-04-15	43.8000	50.3800	43.8000	50.3800	+16.405%	126	377	+87.555%
2026-04-14	38.7600	43.2800	38.7600	43.2800	+18.478%	32	307	+118.323%
2026-04-13	33.1500	36.5300	33.1500	36.5300	+8.430%	5	302	+158.664%
2026-04-10	33.8200	34.0400	33.6000	33.6900	+0.989%	11	300	+180.469%
2026-04-09	32.9800	33.3600	32.3800	33.3600	+5.770%	49	294	+183.243%
2026-04-08	32.3300	32.3300	30.7800	31.5400	+33.871%	10	302	+199.588%
2026-04-01	23.4400	23.5600	23.1300	23.5600	+19.533%	48	306	+301.061%
2026-03-31	18.3000	19.7100	18.1500	19.7100	+23.188%	7	281	+379.401%
2026-03-30	17.3400	17.3400	16.0000	16.0000	-15.299%	4	282	+490.563%
2026-03-27	19.1900	19.1900	18.8900	18.8900	-13.705%	23	282	+400.212%
2026-03-26	23.5000	24.0000	21.8900	21.8900	-18.046%	9	268	+331.658%
2026-03-25	27.6300	27.6300	26.7100	26.7100	+3.287%	12	265	+253.763%
2026-03-24	26.1100	26.4400	25.8600	25.8600	-8.298%	5	266	+265.391%
2026-03-23	27.9900	29.3000	26.5600	28.2000	+11.905%	16	265	+235.071%
2026-03-20	27.3000	27.3000	25.2000	25.2000	-13.964%	26	267	+274.960%
2026-03-19	29.6800	29.6800	29.0100	29.2900	-6.212%	31	256	+222.602%
2026-03-18	33.1500	33.1500	31.2300	31.2300	-8.711%	10	271	+202.562%
2026-03-17	34.2100	34.2100	34.2100	34.2100	+0.176%	5	269	+176.206%
2026-03-16	34.0000	34.1500	34.0000	34.1500	+5.077%	11	274	+176.691%
2026-03-13	32.5000	32.5000	32.5000	32.5000	-4.999%	1	274	+190.738%
2026-03-12	35.0000	35.0000	34.2100	34.2100	-12.952%	2	273	+176.206%
2026-03-10	39.3000	39.3000	39.3000	39.3000	+3.421%	2	272	+140.433%
2026-03-09	38.5000	38.5000	38.0000	38.0000	+6.353%	3	274	+148.658%
2026-03-06	35.0000	37.0000	35.0000	35.7300	-2.828%	10	274	+164.456%
2026-03-05	36.7700	36.7700	36.7700	36.7700	-3.237%	1	269	+156.976%
2026-03-04	38.0000	38.0000	38.0000	38.0000	+10.465%	1	270	+148.658%
2026-03-03	32.5000	34.4000	31.6000	34.4000	-10.812%	3	270	+174.680%
2026-03-02	38.5700	38.5700	38.5700	38.5700	+3.571%	1	269	+144.983%
2026-02-27	36.7000	37.5400	36.7000	37.2400	-0.957%	3	269	+153.733%
2026-02-26	41.0000	41.0000	37.6000	37.6000	-10.943%	2	268	+151.303%
2026-02-25	42.4000	42.4000	42.2200	42.2200	+15.671%	6	267	+123.804%
2026-02-24	36.5000	36.5000	36.5000	36.5000	+3.575%	1	267	+158.877%
2026-02-23	35.0000	35.5000	34.9600	35.2400	-5.775%	66	268	+168.133%
2026-02-20	39.4000	39.4000	37.4000	37.4000	+3.059%	2	272	+152.647%
2026-02-19	37.2800	37.5200	36.0000	36.2900	-7.139%	28	273	+160.375%
2026-02-18	38.5000	39.0800	38.5000	39.0800	+6.981%	11	261	+141.786%
2026-02-17	35.5700	36.5300	35.5700	36.5300	+1.472%	8	260	+158.664%
2026-02-13	36.9000	38.0000	36.0000	36.0000	-1.370%	5	259	+162.472%
2026-02-12	38.0000	38.0000	36.5000	36.5000	-15.116%	10	259	+158.877%
2026-02-09	43.0000	43.0000	43.0000	43.0000	+6.304%	1	250	+119.744%
2026-02-06	37.5600	40.4500	36.8800	40.4500	+15.571%	5	250	+133.597%
2026-02-05	37.0000	37.0000	35.0000	35.0000	-10.371%	7	251	+169.971%
2026-02-04	40.7700	40.7700	38.0300	39.0500	-15.201%	7	251	+141.972%
2026-02-03	44.0000	46.0500	43.5800	46.0500	-8.577%	10	253	+105.190%
2026-02-02	51.3500	51.3500	50.3700	50.3700	+2.775%	4	251	+87.592%
2026-01-30	52.5800	52.5800	49.0100	49.0100	-5.750%	22	251	+92.797%
2026-01-29	49.6200	52.0000	48.0000	52.0000	-10.391%	13	245	+81.712%
2026-01-28	57.5400	58.0300	57.5400	58.0300	+4.653%	2	244	+62.830%
2026-01-27	54.0000	55.4500	54.0000	55.4500	+8.939%	7	244	+70.406%
2026-01-26	51.0000	52.0000	50.9000	50.9000	+3.224%	13	249	+85.639%
2026-01-23	49.8500	49.8500	49.3100	49.3100	+3.375%	3	249	+91.624%
2026-01-22	48.0000	48.4800	46.5800	47.7000	+0.421%	6	246	+98.092%
2026-01-21	42.0300	47.5000	42.0300	47.5000	+13.095%	5	246	+98.926%
2026-01-20	44.7900	46.0800	42.0000	42.0000	-19.970%	87	247	+124.976%
2026-01-15	52.4800	52.4800	52.4800	52.4800	+11.898%	1	207	+80.050%
2026-01-14	48.2000	48.2000	46.9000	46.9000	-10.067%	4	208	+101.471%
2026-01-13	52.4200	52.4200	52.1500	52.1500	-3.800%	2	207	+81.189%
2026-01-12	52.0000	54.2100	52.0000	54.2100	+3.100%	4	206	+74.304%
2026-01-09	52.5800	52.5800	52.5800	52.5800	-0.586%	1	206	+79.707%
2026-01-07	53.1400	53.1400	52.8900	52.8900	+2.302%	10	207	+78.654%
2026-01-06	50.6700	51.7000	49.7500	51.7000	+5.986%	7	201	+82.766%
2026-01-05	48.7800	48.7800	48.7800	48.7800	-1.969%	1	200	+93.706%
2026-01-02	50.6900	50.6900	49.7600	49.7600	+3.775%	3	200	+89.891%
2025-12-31	48.0000	48.0000	47.9500	47.9500	-4.482%	2	199	+97.059%
2025-12-30	49.6100	50.2000	49.6100	50.2000	+1.619%	2	199	+88.227%
2025-12-29	50.1800	50.1800	49.4000	49.4000	-4.022%	3	197	+91.275%
2025-12-24	51.5600	51.5600	51.4700	51.4700	+0.823%	2	198	+83.583%
2025-12-23	51.0300	51.0500	51.0300	51.0500	+1.109%	3	198	+85.093%
2025-12-22	51.1900	51.1900	49.9000	50.4900	+3.041%	4	195	+87.146%
2025-12-19	49.0300	49.0300	49.0000	49.0000	+6.176%	2	196	+92.837%
2025-12-18	46.1500	46.1500	46.1500	46.1500	+9.881%	2	197	+104.745%
2025-12-17	42.0000	42.0000	42.0000	42.0000	-11.709%	1	197	+124.976%
2025-12-15	51.4500	51.4500	46.7700	47.5700	-2.918%	5	196	+98.634%
2025-12-12	53.0300	53.0300	49.0000	49.0000	-13.351%	4	198	+92.837%
2025-12-11	54.1000	56.5500	54.1000	56.5500	-3.482%	3	197	+67.091%
2025-12-10	56.4500	59.2600	55.7000	58.5900	+0.948%	8	197	+61.273%
2025-12-09	57.3900	58.0400	57.3900	58.0400	+1.914%	7	198	+62.802%
2025-12-08	56.9500	56.9500	56.9500	56.9500	-1.996%	5	198	+65.917%
2025-12-05	59.2800	60.0900	58.1100	58.1100	+3.991%	6	198	+62.605%
2025-12-04	55.8800	55.8800	55.8800	55.8800	-2.495%	1	196	+69.094%
2025-12-03	57.1800	57.3100	57.1800	57.3100	+5.388%	4	197	+64.875%
2025-12-01	54.3800	54.3800	54.3800	54.3800	+0.704%	1	197	+73.759%
2025-11-28	54.0000	54.0000	54.0000	54.0000	+1.772%	1	196	+74.981%
2025-11-26	53.8600	53.8600	53.0600	53.0600	+8.286%	15	195	+78.081%
2025-11-25	49.0000	49.0000	49.0000	49.0000	+4.255%	1	195	+92.837%
2025-11-20	47.0000	47.0000	47.0000	47.0000	-3.113%	2	194	+101.043%
2025-11-19	48.5100	48.5100	48.5100	48.5100	+1.189%	2	194	+94.785%
2025-11-18	46.3400	48.4900	46.3400	47.9400	-10.726%	5	196	+97.101%
2025-11-17	53.7000	53.7000	53.7000	53.7000	-0.556%	1	193	+75.959%
2025-11-13	56.0000	56.0000	54.0000	54.0000	-11.475%	5	193	+74.981%
2025-11-12	60.8000	61.0000	60.5800	61.0000	+3.601%	3	189	+54.902%
2025-11-11	58.8800	58.8800	58.8800	58.8800	-4.151%	5	183	+60.479%
2025-11-10	59.0000	61.4300	58.8500	61.4300	+20.192%	4	183	+53.817%
2025-11-07	53.9200	53.9200	49.2500	51.1100	-10.647%	79	184	+84.876%
2025-11-06	58.5000	59.6800	55.2900	57.2000	-9.278%	24	181	+65.192%
2025-11-05	61.4000	64.3500	61.2900	63.0500	+3.412%	26	174	+49.865%
2025-11-04	63.0600	65.4000	60.7500	60.9700	-10.928%	158	163	+54.978%
2025-11-03	70.1000	70.1000	67.8900	68.4500	+2.393%	24	76	+38.042%
2025-10-31	68.0400	69.1500	65.7900	66.8500	+3.643%	22	76	+41.346%
2025-10-30	66.1900	67.6000	64.5000	64.5000	-7.857%	56	60	+46.496%
2025-10-29	70.8200	70.8200	70.0000	70.0000	+2.339%	4	20	+34.986%
2025-10-28	65.9000	69.0800	65.7000	68.4000	+6.376%	18	20	+38.143%
2025-10-27	61.2800	64.3100	60.9200	64.3000	+13.604%	23	11	+46.952%
2025-10-24	55.7000	56.6000	55.7000	56.6000	+16.270%	6	11	+66.943%
2025-10-22	48.6800	48.6800	48.6800	48.6800	-10.580%	3	13	+94.104%
2025-10-20	54.4400	54.4400	54.4400	54.4400	+11.786%	3	10	+73.567%
2025-10-16	48.7000	48.7000	48.7000	48.7000	+1.247%	2	7	+94.025%
2025-10-10	55.4700	55.4700	47.5000	48.1000	-11.255%	8	7	+96.445%
2025-10-09	54.1700	54.2000	54.1700	54.2000	+2.846%	2	3	+74.336%
2025-10-08	52.7000	52.7000	52.7000	52.7000	+4.709%	2	2	+79.298%
2025-10-07	50.3300	50.3300	50.3300	50.3300	0.000%	2	2	+87.741%