Dark

QQQ20260930C645
QQQ Sep 30 2026 645.00 Call (QQQ260930C00645000)
option OPRA

EOD

Aug 6, 2026

78.80-9.984%(-8.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	78.4800	78.8000	78.4800	78.8000	-9.984%	2	107	0.000%
2026-08-04	79.4000	87.5400	79.4000	87.5400	+32.216%	5	108	-9.984%
2026-08-03	62.7900	66.2300	62.7900	66.2100	+25.588%	7	107	+19.015%
2026-07-28	52.7200	52.7200	52.7200	52.7200	-3.796%	1	105	+49.469%
2026-07-27	54.8000	54.8000	54.8000	54.8000	-10.105%	1	104	+43.796%
2026-07-24	60.9600	60.9600	60.9600	60.9600	-5.165%	1	103	+29.265%
2026-07-23	64.2800	64.2800	64.2800	64.2800	-18.229%	1	104	+22.589%
2026-07-21	79.0300	79.0300	78.6100	78.6100	+6.388%	3	104	+0.242%
2026-07-20	73.8900	73.8900	73.8900	73.8900	-11.678%	1	106	+6.645%
2026-07-07	83.6600	83.6600	83.6600	83.6600	-11.658%	1	105	-5.809%
2026-07-06	94.7000	94.7000	94.7000	94.7000	+12.738%	1	106	-16.790%
2026-07-02	92.5200	92.5200	84.0000	84.0000	-13.196%	3	104	-6.190%
2026-07-01	96.7700	96.7700	96.7700	96.7700	-0.041%	2	104	-18.570%
2026-06-29	94.1900	96.9400	94.1200	96.8100	+5.114%	4	102	-18.603%
2026-06-23	92.1000	92.1000	92.1000	92.1000	+11.989%	5	102	-14.441%
2026-06-09	82.2400	82.2400	82.2400	82.2400	-12.043%	1	98	-4.183%
2026-06-05	95.1600	95.1600	93.5000	93.5000	-14.197%	7	98	-15.722%
2026-06-04	108.9700	108.9700	108.9700	108.9700	-6.728%	3	103	-27.687%
2026-06-01	116.8300	116.8300	116.8300	116.8300	+7.125%	5	103	-32.552%
2026-05-28	109.0600	109.0600	109.0600	109.0600	+5.250%	7	103	-27.746%
2026-05-27	103.6200	103.6200	103.6200	103.6200	-1.689%	2	110	-23.953%
2026-05-26	105.4000	105.4000	105.4000	105.4000	+17.320%	7	110	-25.237%
2026-05-20	89.8400	89.8400	89.8400	89.8400	+5.051%	1	103	-12.289%
2026-05-18	85.5200	85.5200	85.5200	85.5200	-7.566%	1	104	-7.858%
2026-05-11	92.0100	92.5200	92.0100	92.5200	+3.075%	8	104	-14.829%
2026-05-08	89.7600	89.7600	89.7600	89.7600	+15.834%	1	99	-12.210%
2026-05-07	81.3100	81.3100	77.4900	77.4900	+2.405%	2	100	+1.691%
2026-05-06	73.4900	75.6700	73.4900	75.6700	+12.087%	2	100	+4.136%
2026-05-05	67.2700	67.5100	67.2700	67.5100	+12.460%	6	99	+16.723%
2026-05-04	58.6900	60.0300	58.6900	60.0300	-2.183%	3	102	+31.268%
2026-05-01	61.3700	61.3700	61.3700	61.3700	+18.934%	3	103	+28.401%
2026-04-30	51.6000	51.6000	51.6000	51.6000	-1.508%	3	103	+52.713%
2026-04-29	52.3900	52.3900	52.3900	52.3900	-0.833%	1	106	+50.410%
2026-04-27	54.5000	54.5000	52.8300	52.8300	-1.839%	3	105	+49.158%
2026-04-24	53.8200	53.8200	53.8200	53.8200	+19.335%	1	108	+46.414%
2026-04-23	49.0100	49.7400	45.1000	45.1000	-7.487%	43	108	+74.723%
2026-04-22	45.2700	48.7700	45.2700	48.7500	+11.403%	21	105	+61.641%
2026-04-21	45.0000	45.2700	42.8500	43.7600	+2.195%	9	104	+80.073%
2026-04-20	43.7500	43.8800	42.5200	42.8200	-1.991%	6	104	+84.026%
2026-04-17	42.7200	45.3300	42.7200	43.6900	+12.371%	29	103	+80.362%
2026-04-16	38.4400	41.1800	38.4400	38.8800	+2.966%	39	99	+102.675%
2026-04-15	32.9100	37.7600	32.9100	37.7600	+23.803%	12	117	+108.686%
2026-04-14	27.5900	31.0700	27.5900	30.5000	+18.955%	8	115	+158.361%
2026-04-13	23.4600	25.6400	23.4300	25.6400	+5.514%	30	114	+207.332%
2026-04-10	23.3900	24.3000	23.2900	24.3000	+5.744%	27	111	+224.280%
2026-04-09	22.9800	22.9800	22.9800	22.9800	+3.654%	1	104	+242.907%
2026-04-08	22.2100	22.2100	22.1700	22.1700	+38.823%	3	104	+255.435%
2026-04-07	15.9700	15.9700	15.9700	15.9700	+2.767%	1	104	+393.425%
2026-04-01	16.1700	16.5700	15.4000	15.5400	+20.934%	108	103	+407.079%
2026-03-31	12.8500	12.8500	12.8500	12.8500	+31.930%	1	108	+513.230%
2026-03-30	11.3000	11.5500	9.7300	9.7400	-16.034%	12	108	+709.035%
2026-03-27	12.3100	12.3100	11.5500	11.6000	-23.331%	10	101	+579.310%
2026-03-26	15.9100	15.9100	15.1300	15.1300	-16.822%	2	102	+420.820%
2026-03-24	17.9300	18.1900	17.9300	18.1900	-4.914%	11	102	+333.205%
2026-03-23	19.4000	19.6100	18.2700	19.1300	+9.252%	37	101	+311.918%
2026-03-20	19.7000	19.7000	17.5100	17.5100	-14.544%	6	100	+350.029%
2026-03-19	20.1700	20.7700	20.0600	20.4900	-14.625%	31	102	+284.578%
2026-03-17	24.0000	24.0000	24.0000	24.0000	+0.545%	1	102	+228.333%
2026-03-16	24.2500	24.2500	23.8700	23.8700	-4.520%	3	102	+230.121%
2026-03-12	24.6300	25.2000	24.6000	25.0000	+7.388%	5	103	+215.200%
2026-03-09	23.2800	23.2800	23.2800	23.2800	-8.166%	3	102	+238.488%
2026-03-03	23.2700	25.3500	23.2700	25.3500	-7.143%	13	101	+210.848%
2026-03-02	28.3500	28.3500	27.3000	27.3000	-1.266%	6	94	+188.645%
2026-02-27	26.9000	27.7000	26.0000	27.6500	-4.060%	10	91	+184.991%
2026-02-24	28.8200	28.8200	28.8200	28.8200	+8.755%	2	97	+173.421%
2026-02-19	26.5000	26.5000	26.5000	26.5000	-2.824%	3	95	+197.358%
2026-02-13	27.5500	27.5500	27.2700	27.2700	-2.711%	2	98	+188.962%
2026-02-12	28.0300	28.0300	28.0300	28.0300	-10.504%	1	98	+181.127%
2026-02-11	30.8800	31.3200	30.0400	31.3200	-2.369%	34	98	+151.596%
2026-02-09	32.0800	32.0800	32.0800	32.0800	-5.619%	40	119	+145.636%
2026-02-03	35.7700	35.7700	33.9900	33.9900	-15.908%	4	81	+131.833%
2026-02-02	40.3200	41.0500	40.3200	40.4200	+12.434%	8	81	+94.953%
2026-01-22	35.9500	35.9500	35.9500	35.9500	+9.504%	1	78	+119.193%
2026-01-21	32.8300	32.8300	32.8300	32.8300	+0.367%	1	77	+140.024%
2026-01-20	34.8100	34.8100	32.5500	32.7100	-16.959%	9	77	+140.905%
2026-01-15	39.3900	39.3900	39.3900	39.3900	+6.115%	15	70	+100.051%
2026-01-14	38.8000	38.8000	37.1000	37.1200	-12.017%	4	58	+112.284%
2026-01-12	42.1900	42.1900	42.1900	42.1900	+1.638%	1	57	+86.774%
2026-01-09	40.8600	41.5100	40.8600	41.5100	+7.706%	7	58	+89.834%
2026-01-08	38.1000	38.5500	38.1000	38.5400	-6.683%	15	58	+104.463%
2026-01-07	41.8800	41.8800	41.3000	41.3000	+8.371%	10	53	+90.799%
2026-01-05	38.1000	38.1100	38.1000	38.1100	+5.802%	2	48	+106.770%
2025-12-31	36.0200	36.0200	36.0200	36.0200	-10.465%	1	48	+118.767%
2025-12-23	40.2300	40.2300	40.2300	40.2300	+2.969%	1	48	+95.874%
2025-12-22	39.0700	39.0700	39.0700	39.0700	+8.528%	2	49	+101.689%
2025-12-18	35.9900	36.0000	35.9900	36.0000	-1.881%	2	49	+118.889%
2025-12-15	40.2300	40.2300	36.6900	36.6900	-5.754%	3	49	+114.772%
2025-12-12	38.9200	39.0800	38.8000	38.9300	-13.719%	19	48	+102.415%
2025-12-10	45.1200	45.1200	45.1200	45.1200	-4.649%	1	47	+74.645%
2025-12-05	47.3900	47.4500	46.3800	47.3200	+3.049%	8	47	+66.526%
2025-12-04	45.9200	45.9200	45.9200	45.9200	-0.455%	1	48	+71.603%
2025-12-03	46.1300	46.1300	46.1300	46.1300	+1.162%	1	49	+70.822%
2025-12-02	45.6100	45.7600	45.5000	45.6000	+6.717%	17	48	+72.807%
2025-11-28	42.7300	42.7300	42.7300	42.7300	+7.470%	1	50	+84.414%
2025-11-25	38.1900	39.8700	35.8800	39.7600	+1.870%	80	50	+98.189%
2025-11-24	36.8400	39.3700	36.8400	39.0300	+12.738%	160	44	+101.896%
2025-11-21	34.6200	34.6200	34.6200	34.6200	-7.384%	1	57	+127.614%
2025-11-19	39.1400	39.1400	37.3800	37.3800	-2.377%	6	56	+110.808%
2025-11-18	39.5000	39.5000	37.7400	38.2900	-11.815%	11	54	+105.798%
2025-11-13	44.3200	44.3200	43.2100	43.4200	-13.385%	4	50	+81.483%
2025-11-12	50.2700	50.2700	49.0100	50.1300	-0.040%	200	50	+57.191%
2025-11-10	49.1300	50.1500	48.4900	50.1500	+21.223%	62	34	+57.129%
2025-11-07	41.4400	41.4900	41.3200	41.3700	-17.982%	32	31	+90.476%
2025-11-05	50.4400	50.4400	50.4400	50.4400	+0.880%	3	9	+56.225%
2025-11-04	50.2300	50.2300	50.0000	50.0000	-6.890%	4	10	+57.600%
2025-10-30	53.7000	53.7000	53.7000	53.7000	-7.827%	1	6	+46.741%
2025-10-29	58.2600	58.2600	58.2600	58.2600	+45.650%	3	5	+35.256%
2025-10-22	42.5000	42.5000	40.0000	40.0000	-0.720%	2	2	+97.000%
2025-10-02	40.2900	40.2900	40.2900	40.2900	0.000%	1	1	+95.582%