Dark

QQQ20260930C685
QQQ Sep 30 2026 685.00 Call (QQQ260930C00685000)
option OPRA

EOD

Aug 6, 2026

48.20-12.808%(-7.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	48.2000	48.2000	48.2000	48.2000	-12.808%	1	466	0.000%
2026-08-05	55.3000	55.3000	55.2800	55.2800	+1.899%	2	468	-12.808%
2026-08-04	40.0000	54.2500	40.0000	54.2500	+49.696%	24	473	-11.152%
2026-08-03	28.1000	36.2400	28.1000	36.2400	+18.937%	49	482	+33.002%
2026-07-31	31.2400	31.2400	26.9300	30.4700	+7.668%	70	509	+58.188%
2026-07-30	23.2400	28.9500	23.2400	28.3000	+61.530%	146	459	+70.318%
2026-07-29	20.9000	20.9000	17.5200	17.5200	-33.283%	127	390	+175.114%
2026-07-28	23.8400	26.2600	23.8400	26.2600	-9.292%	22	397	+83.549%
2026-07-27	34.8500	34.8500	27.6300	28.9500	-7.301%	15	380	+66.494%
2026-07-24	32.7200	33.8900	30.5800	31.2300	-13.801%	20	374	+54.339%
2026-07-23	38.3000	40.1700	35.2400	36.2300	-25.314%	11	371	+33.039%
2026-07-21	45.4000	48.5100	45.4000	48.5100	+10.300%	2	368	-0.639%
2026-07-17	37.1500	43.9800	37.1500	43.9800	-24.705%	22	369	+9.595%
2026-07-14	58.4100	58.4100	58.4100	58.4100	+12.111%	1	372	-17.480%
2026-07-13	52.5200	52.5200	52.1000	52.1000	+7.069%	5	373	-7.486%
2026-07-08	48.6600	48.6600	48.6600	48.6600	-17.525%	1	374	-0.945%
2026-07-02	59.0000	59.0000	59.0000	59.0000	-5.736%	1	374	-18.305%
2026-06-24	62.5900	62.5900	62.5900	62.5900	-3.096%	5	374	-22.991%
2026-06-23	64.5900	64.5900	64.5900	64.5900	-11.726%	1	369	-25.375%
2026-06-16	73.1700	73.1700	73.1700	73.1700	+9.848%	2	368	-34.126%
2026-06-12	66.6100	66.6100	66.6100	66.6100	+5.579%	1	367	-27.638%
2026-06-11	56.2700	63.0900	53.6000	63.0900	+19.263%	8	367	-23.601%
2026-06-10	52.1700	53.2900	52.1700	52.9000	+5.885%	3	366	-8.885%
2026-06-09	50.5200	50.5200	49.0000	49.9600	-23.209%	4	365	-3.523%
2026-06-05	69.2500	69.5300	65.0600	65.0600	-21.944%	7	367	-25.915%
2026-06-04	77.8700	83.3500	77.8700	83.3500	-1.361%	15	367	-42.172%
2026-06-01	84.5000	84.5000	84.5000	84.5000	+5.546%	1	366	-42.959%
2026-05-29	80.0600	80.0600	80.0600	80.0600	+6.747%	5	366	-39.795%
2026-05-28	74.0000	75.0000	74.0000	75.0000	+3.277%	6	361	-35.733%
2026-05-27	72.5000	72.6200	72.4200	72.6200	+1.227%	22	358	-33.627%
2026-05-26	70.7900	73.4500	70.7900	71.7400	+42.823%	38	358	-32.813%
2026-05-19	50.8800	50.8800	50.2300	50.2300	-14.122%	3	343	-4.041%
2026-05-15	59.1000	60.4700	58.4900	58.4900	+5.368%	3	341	-17.593%
2026-05-12	58.2400	58.2400	55.5100	55.5100	-12.348%	6	341	-13.169%
2026-05-11	63.3300	63.3300	63.3300	63.3300	+5.709%	1	341	-23.891%
2026-05-08	58.0400	60.6500	58.0400	59.9100	+23.909%	7	340	-19.546%
2026-05-07	51.3500	51.3500	48.3500	48.3500	-3.281%	4	343	-0.310%
2026-05-06	44.2800	50.0000	44.2800	49.9900	+21.335%	119	341	-3.581%
2026-05-05	38.6000	41.2000	38.4400	41.2000	+18.972%	17	236	+16.990%
2026-05-04	35.7900	35.7900	34.4700	34.6300	-3.079%	94	232	+39.186%
2026-05-01	33.5700	35.8900	33.5700	35.7300	+11.587%	22	177	+34.901%
2026-04-30	32.0300	32.0300	32.0200	32.0200	+15.387%	20	177	+50.531%
2026-04-28	27.0000	28.2200	27.0000	27.7500	-10.019%	24	202	+73.694%
2026-04-27	30.5500	30.8400	30.5300	30.8400	-1.312%	14	191	+56.291%
2026-04-24	28.3300	31.2500	28.3300	31.2500	+24.800%	14	204	+54.240%
2026-04-23	26.3400	26.3400	25.0400	25.0400	-2.302%	9	192	+92.492%
2026-04-22	25.5100	26.0000	25.5100	25.6300	+12.610%	40	191	+88.061%
2026-04-21	23.4300	23.4300	22.5200	22.7600	+6.058%	47	173	+111.775%
2026-04-20	22.9800	22.9800	21.4600	21.4600	-5.836%	3	173	+124.604%
2026-04-17	21.4200	24.0900	21.4200	22.7900	+10.900%	31	174	+111.496%
2026-04-16	18.6100	20.5500	18.6100	20.5500	+20.035%	10	181	+134.550%
2026-04-15	14.6000	17.1200	14.6000	17.1200	+21.505%	61	186	+181.542%
2026-04-14	11.1200	14.0900	11.1200	14.0900	+53.152%	67	185	+242.087%
2026-04-10	9.2000	9.2000	9.2000	9.2000	+9.654%	1	118	+423.913%
2026-04-08	8.7500	8.7500	8.3900	8.3900	+50.899%	9	119	+474.493%
2026-04-07	5.5600	5.5600	5.5600	5.5600	-2.456%	1	111	+766.906%
2026-04-06	5.7000	5.7000	5.7000	5.7000	+16.327%	1	112	+745.614%
2026-03-31	4.6200	4.9000	4.6200	4.9000	+34.247%	2	111	+883.673%
2026-03-30	3.6500	3.6500	3.6500	3.6500	-47.482%	5	109	+1,220.548%
2026-03-25	6.9500	6.9500	6.9500	6.9500	+3.116%	1	109	+593.525%
2026-03-24	6.7400	6.7400	6.7400	6.7400	-9.409%	1	109	+615.134%
2026-03-23	7.7400	7.7400	7.4400	7.4400	+2.479%	2	108	+547.849%
2026-03-20	7.2600	7.2600	7.2600	7.2600	-14.488%	1	108	+563.912%
2026-03-19	8.4900	8.4900	8.4900	8.4900	-14.242%	6	107	+467.727%
2026-03-18	9.9300	9.9300	9.9000	9.9000	-23.434%	2	107	+386.869%
2026-03-02	12.6300	12.9300	12.6300	12.9300	-6.777%	4	109	+272.776%
2026-02-20	13.8700	13.8700	13.8700	13.8700	+12.399%	3	107	+247.513%
2026-02-17	12.2500	12.7500	12.2500	12.3400	-9.464%	14	110	+290.600%
2026-02-12	13.7000	13.7000	13.6300	13.6300	-12.291%	2	105	+253.632%
2026-02-10	15.5400	15.5400	15.5400	15.5400	+5.571%	1	104	+210.167%
2026-02-04	17.1200	17.1200	14.7200	14.7200	-33.091%	33	103	+227.446%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-14.297%	10	98	+119.091%
2026-01-28	25.6700	25.6700	25.6700	25.6700	+9.234%	2	88	+87.768%
2026-01-27	23.5000	23.5000	23.5000	23.5000	+38.235%	48	88	+105.106%
2026-01-20	19.7900	19.7900	17.0000	17.0000	-13.265%	11	41	+183.529%
2026-01-14	19.6000	19.6000	19.6000	19.6000	-13.618%	2	36	+145.918%
2026-01-13	22.7600	22.7600	22.3300	22.6900	-3.447%	3	36	+112.428%
2026-01-09	22.8800	23.5000	22.8800	23.5000	+2.218%	2	36	+105.106%
2026-01-07	23.4000	23.4000	22.9900	22.9900	+12.311%	2	36	+109.656%
2026-01-05	20.4700	20.4700	20.4700	20.4700	-3.443%	1	36	+135.467%
2025-12-29	21.2000	21.2000	21.2000	21.2000	-7.625%	1	36	+127.358%
2025-12-26	22.9500	22.9500	22.9500	22.9500	+4.651%	6	35	+110.022%
2025-12-23	21.9300	21.9300	21.9300	21.9300	+9.104%	1	35	+119.790%
2025-12-19	20.1000	20.1000	20.1000	20.1000	-0.741%	1	36	+139.801%
2025-12-16	20.2500	20.2500	20.2500	20.2500	-11.842%	1	36	+138.025%
2025-12-12	23.6600	23.6600	22.9700	22.9700	-9.531%	2	35	+109.839%
2025-12-11	25.3900	25.3900	25.3900	25.3900	-9.996%	1	35	+89.839%
2025-12-09	27.2800	28.7700	27.1200	28.2100	+0.750%	496	35	+70.861%
2025-12-08	29.4100	29.6400	28.0000	28.0000	-2.029%	42	34	+72.143%
2025-12-05	28.3100	29.7300	27.8500	28.5800	+3.102%	239	31	+68.649%
2025-12-04	27.1300	27.7200	27.0800	27.7200	+25.147%	67	10	+73.882%
2025-11-24	22.1500	22.1500	22.1500	22.1500	+10.750%	1	5	+117.607%
2025-11-20	21.7700	21.7700	20.0000	20.0000	-37.087%	2	5	+141.000%
2025-11-12	31.7000	31.7900	31.7000	31.7900	-1.396%	2	6	+51.620%
2025-11-05	32.2400	32.2400	32.2400	32.2400	-7.250%	1	6	+49.504%
2025-10-28	34.7800	34.7800	34.7600	34.7600	+52.791%	2	5	+38.665%
2025-10-22	23.0900	23.0900	22.7500	22.7500	-6.417%	2	5	+111.868%
2025-10-17	24.3100	24.3100	24.3100	24.3100	+10.100%	3	4	+98.272%
2025-10-14	21.3200	22.0800	21.3200	22.0800	-2.430%	6	6	+118.297%
2025-10-13	22.5000	22.6300	22.5000	22.6300	-3.947%	4	4	+112.992%
2025-10-10	23.5600	23.5600	23.5600	23.5600	-0.925%	1	2	+104.584%
2025-10-03	23.7300	23.7800	23.7300	23.7800	0.000%	2	1	+102.691%