Dark

QQQ20260930C675
QQQ Sep 30 2026 675.00 Call (QQQ260930C00675000)
option OPRA

EOD

Aug 4, 2026

61.18+43.885%(+18.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	53.3900	61.1800	53.3900	61.1800	+43.885%	4	419	0.000%
2026-08-03	35.0000	44.0000	35.0000	42.5200	+11.484%	14	422	+43.885%
2026-07-31	40.9700	40.9700	38.1400	38.1400	+8.199%	11	418	+60.409%
2026-07-30	28.4000	35.2500	28.2000	35.2500	+43.878%	149	424	+73.560%
2026-07-29	30.6000	31.8000	24.3600	24.5000	-20.377%	125	473	+149.714%
2026-07-28	30.9500	32.0400	26.6500	30.7700	-5.902%	32	482	+98.830%
2026-07-27	39.3400	39.3400	32.7000	32.7000	-13.993%	9	466	+87.095%
2026-07-24	41.6300	41.6300	38.0200	38.0200	-12.133%	4	460	+60.915%
2026-07-23	45.7500	45.7500	43.0800	43.2700	-13.753%	10	460	+41.391%
2026-07-20	49.9100	50.1700	49.9100	50.1700	-1.570%	3	460	+21.945%
2026-07-17	42.9500	50.9700	42.9500	50.9700	-16.443%	20	460	+20.031%
2026-07-13	61.0000	61.0000	61.0000	61.0000	-13.487%	14	466	+0.295%
2026-07-10	70.5100	70.5100	70.5100	70.5100	+9.505%	2	452	-13.232%
2026-07-09	64.3900	64.3900	64.3900	64.3900	+11.017%	30	480	-4.985%
2026-07-07	61.1000	61.1000	58.0000	58.0000	-18.938%	32	480	+5.483%
2026-07-06	71.5500	71.5500	71.5500	71.5500	+15.180%	1	450	-14.493%
2026-07-02	62.1200	62.1200	62.1200	62.1200	-19.700%	1	450	-1.513%
2026-07-01	77.3600	77.3600	77.3600	77.3600	-4.257%	1	450	-20.915%
2026-06-30	80.8000	80.8000	80.8000	80.8000	+14.076%	1	450	-24.282%
2026-06-23	71.1900	73.5000	70.8300	70.8300	-17.129%	5	451	-13.624%
2026-06-22	91.3800	91.3800	85.4700	85.4700	+3.026%	2	449	-28.419%
2026-06-16	82.9600	82.9600	82.9600	82.9600	+24.771%	1	449	-26.254%
2026-06-11	59.0200	67.3900	59.0200	66.4900	+18.753%	10	448	-7.986%
2026-06-10	57.3600	57.5300	55.9900	55.9900	-12.666%	3	448	+9.270%
2026-06-05	80.4900	80.4900	64.1100	64.1100	-31.455%	8	452	-4.570%
2026-06-03	93.5500	93.5500	93.5300	93.5300	+8.252%	23	451	-34.588%
2026-06-01	86.4000	86.4000	86.4000	86.4000	-0.438%	1	450	-29.190%
2026-05-29	85.0600	86.7800	85.0600	86.7800	+10.449%	3	451	-29.500%
2026-05-27	80.3000	80.3000	78.5700	78.5700	-1.356%	6	449	-22.133%
2026-05-26	79.4200	79.6500	79.4200	79.6500	+8.916%	5	448	-23.189%
2026-05-22	73.1300	73.1300	73.1300	73.1300	+6.294%	19	447	-16.341%
2026-05-21	68.8000	68.8000	68.8000	68.8000	+19.237%	1	447	-11.076%
2026-05-19	57.7000	57.7000	57.7000	57.7000	-5.036%	2	447	+6.031%
2026-05-18	60.9100	61.6500	60.7600	60.7600	-13.558%	3	450	+0.691%
2026-05-13	70.2900	70.2900	70.2900	70.2900	+16.664%	14	450	-12.961%
2026-05-12	64.2200	64.2200	60.2500	60.2500	-12.908%	6	436	+1.544%
2026-05-11	69.1800	69.1800	69.1800	69.1800	+0.875%	1	436	-11.564%
2026-05-08	64.7000	68.5800	64.7000	68.5800	+23.390%	9	436	-10.790%
2026-05-07	59.3700	60.0000	55.5800	55.5800	-1.244%	21	436	+10.076%
2026-05-06	52.5900	56.2800	52.5900	56.2800	+19.111%	10	437	+8.706%
2026-05-05	43.7100	47.2500	43.7100	47.2500	+17.684%	30	440	+29.481%
2026-05-04	41.5700	42.3500	39.6300	40.1500	-4.541%	60	447	+52.379%
2026-05-01	40.0000	42.5700	40.0000	42.0600	+36.825%	166	486	+45.459%
2026-04-28	33.6200	33.6200	30.7400	30.7400	-15.665%	26	486	+99.024%
2026-04-27	35.2000	36.4500	35.2000	36.4500	-0.924%	7	483	+67.846%
2026-04-24	33.3800	36.7900	33.3800	36.7900	+17.653%	112	481	+66.295%
2026-04-23	31.2700	31.2700	31.2700	31.2700	-0.128%	1	479	+95.651%
2026-04-22	28.9300	31.3100	28.9300	31.3100	+13.319%	79	478	+95.401%
2026-04-21	27.4000	27.6300	27.2300	27.6300	+3.174%	14	500	+121.426%
2026-04-20	27.0500	27.0500	26.7800	26.7800	-3.669%	3	500	+128.454%
2026-04-17	26.4900	28.4000	26.0000	27.8000	+13.284%	178	500	+120.072%
2026-04-16	23.2400	24.6700	23.1200	24.5400	+17.248%	54	346	+149.307%
2026-04-15	18.2200	20.9400	18.2200	20.9300	+27.234%	46	345	+192.308%
2026-04-14	16.3500	16.4500	16.3500	16.4500	+29.324%	33	323	+271.915%
2026-04-13	12.7200	12.7200	12.7200	12.7200	+5.824%	25	294	+380.975%
2026-04-10	12.1600	12.1600	12.0200	12.0200	+11.710%	36	319	+408.985%
2026-04-08	10.9500	11.1500	10.6200	10.7600	+69.984%	64	338	+468.587%
2026-04-07	7.0000	7.0000	6.3300	6.3300	-15.600%	2	384	+866.509%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+1.351%	1	385	+715.733%
2026-04-01	7.2800	7.4000	7.2800	7.4000	+27.586%	3	384	+726.757%
2026-03-31	6.1000	6.1000	5.8000	5.8000	+16.000%	2	384	+954.828%
2026-03-30	5.1200	5.1200	5.0000	5.0000	-16.248%	2	384	+1,123.600%
2026-03-27	5.8500	5.9700	5.7800	5.9700	-15.797%	3	384	+924.791%
2026-03-26	8.0100	8.2700	7.0900	7.0900	-21.222%	7	384	+762.906%
2026-03-25	9.3500	9.3500	8.9600	9.0000	+2.975%	102	388	+579.778%
2026-03-24	8.5900	8.7400	8.5200	8.7400	-14.648%	7	289	+600.000%
2026-03-23	10.2400	10.2400	10.2400	10.2400	+16.100%	1	294	+497.461%
2026-03-20	10.2600	10.2600	8.8200	8.8200	-17.801%	89	293	+593.651%
2026-03-19	10.7300	10.7300	10.7300	10.7300	-15.975%	1	286	+470.177%
2026-03-18	12.7700	12.7700	12.7700	12.7700	-4.057%	1	287	+379.092%
2026-03-17	13.3100	13.3100	13.3100	13.3100	+7.339%	1	288	+359.654%
2026-03-13	12.6300	13.0100	12.4000	12.4000	-9.091%	29	287	+393.387%
2026-03-12	14.4900	14.4900	13.6400	13.6400	-16.370%	115	291	+348.534%
2026-03-11	16.2000	16.3100	16.2000	16.3100	-3.662%	2	244	+275.107%
2026-03-10	16.0900	17.0800	16.0900	16.9300	+31.342%	18	242	+261.370%
2026-03-09	12.8900	12.8900	12.8900	12.8900	-12.905%	1	247	+374.631%
2026-03-05	14.8000	14.8000	14.8000	14.8000	-5.067%	1	249	+313.378%
2026-03-04	15.5900	15.5900	15.5900	15.5900	+11.836%	1	250	+292.431%
2026-03-03	13.6000	13.9400	12.8000	13.9400	-10.927%	88	249	+338.881%
2026-02-27	15.8300	15.8300	15.6500	15.6500	-16.086%	3	203	+290.927%
2026-02-25	18.8900	18.9000	18.6500	18.6500	+10.486%	12	204	+228.043%
2026-02-24	17.0200	17.0700	16.4800	16.8800	+1.809%	130	204	+262.441%
2026-02-18	16.5900	16.6500	16.4700	16.5800	+10.166%	6	202	+268.999%
2026-02-17	14.1700	15.3800	13.7000	15.0500	-4.747%	314	202	+306.512%
2026-02-12	16.4500	16.7500	15.7800	15.8000	-14.641%	112	126	+287.215%
2026-02-11	18.3900	18.6300	18.2900	18.5100	-1.543%	6	77	+230.524%
2026-02-10	18.8000	18.8000	18.8000	18.8000	+8.482%	2	78	+225.426%
2026-02-06	16.9000	17.3700	16.9000	17.3300	+4.587%	3	77	+253.029%
2026-02-05	15.6800	16.5700	15.6800	16.5700	-9.354%	6	76	+269.221%
2026-02-04	18.0000	18.7800	17.7900	18.2800	-39.570%	4	70	+234.683%
2026-01-28	30.2500	30.2500	30.2500	30.2500	+8.036%	1	74	+102.248%
2026-01-27	28.0000	28.0000	28.0000	28.0000	+24.444%	1	74	+118.500%
2026-01-22	22.5000	22.5000	22.5000	22.5000	-17.853%	1	73	+171.911%
2026-01-12	27.3900	27.3900	27.3900	27.3900	-0.219%	1	73	+123.366%
2026-01-09	27.4500	27.4500	27.4500	27.4500	+11.904%	1	74	+122.878%
2025-12-22	24.5300	24.5300	24.5300	24.5300	-0.122%	1	76	+149.409%
2025-12-19	24.5200	24.5600	24.4900	24.5600	+5.453%	4	76	+149.104%
2025-12-18	23.3000	23.3600	23.1900	23.2900	-22.573%	8	73	+162.688%
2025-12-11	30.0800	30.0800	30.0800	30.0800	-6.873%	1	72	+103.391%
2025-12-09	31.3000	32.8000	31.1000	32.3000	-2.062%	496	72	+89.412%
2025-12-08	33.6300	33.7800	32.9800	32.9800	+1.042%	40	72	+85.506%
2025-12-05	32.4100	34.0100	31.9600	32.6400	+2.868%	249	71	+87.439%
2025-12-04	31.1500	31.7300	31.0400	31.7300	+0.794%	67	42	+92.814%
2025-12-02	30.9300	31.4800	30.9300	31.4800	+9.041%	2	39	+94.346%
2025-11-26	28.8700	28.8700	28.8700	28.8700	+7.284%	1	38	+111.915%
2025-11-25	26.0000	26.9100	26.0000	26.9100	+13.977%	3	38	+127.350%
2025-11-21	23.0800	23.6100	23.0400	23.6100	+5.543%	29	37	+159.127%
2025-11-20	30.0000	30.0000	22.3700	22.3700	-15.393%	2	21	+173.491%
2025-11-18	26.4800	26.4800	26.4400	26.4400	-15.311%	6	19	+131.392%
2025-11-17	30.3600	31.2200	29.3300	31.2200	+2.529%	15	24	+95.964%
2025-11-13	33.4900	33.4900	30.4500	30.4500	+9.730%	3	28	+100.920%
2025-11-07	27.7500	27.7500	27.7500	27.7500	-27.527%	1	28	+120.468%
2025-11-05	37.5700	38.2900	37.3900	38.2900	+4.818%	30	28	+59.781%
2025-11-04	36.5300	36.5300	36.5300	36.5300	-10.902%	1	25	+67.479%
2025-11-03	43.2000	43.2000	41.0000	41.0000	+0.787%	34	17	+49.220%
2025-10-31	41.6700	41.6700	39.3900	40.6800	+4.388%	5	17	+50.393%
2025-10-30	38.5700	38.9700	38.5700	38.9700	-10.000%	18	15	+56.993%
2025-10-29	42.9000	43.3000	42.9000	43.3000	+4.640%	4	23	+41.293%
2025-10-28	39.1500	41.4000	39.1500	41.3800	+33.484%	18	23	+47.849%
2025-10-24	30.3700	31.0000	30.3700	31.0000	+12.727%	2	7	+97.355%
2025-10-23	27.5000	27.5000	27.5000	27.5000	+2.079%	2	7	+122.473%
2025-10-22	26.9400	26.9400	26.9400	26.9400	-8.616%	1	5	+127.097%
2025-10-20	29.4800	29.4800	29.4800	29.4800	+15.382%	1	4	+107.531%
2025-10-13	25.5500	25.5500	25.5500	25.5500	-2.667%	1	3	+139.452%
2025-10-10	31.4000	31.4000	26.2500	26.2500	0.000%	4	3	+133.067%