Dark

QQQ20260930C750
QQQ Sep 30 2026 750.00 Call (QQQ260930C00750000)
option OPRA

EOD

Aug 6, 2026

10.24-12.027%(-1.40)435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.0600	12.1200	9.5000	10.2400	-12.027%	435	4,707	0.000%
2026-08-05	17.0600	18.4000	11.2500	11.6400	-29.795%	558	4,588	-12.027%
2026-08-04	9.4800	16.7700	9.4000	16.5800	+142.044%	511	4,300	-38.239%
2026-08-03	4.6200	7.0500	4.5400	6.8500	+44.515%	438	4,533	+49.489%
2026-07-31	6.2000	6.8000	4.3400	4.7400	-12.222%	254	4,370	+116.034%
2026-07-30	3.0000	5.4000	3.0000	5.4000	+134.783%	311	4,352	+89.630%
2026-07-29	3.7200	3.9200	2.2200	2.3000	-39.791%	2,062	4,414	+345.217%
2026-07-28	4.0900	4.1100	3.2000	3.8200	-23.600%	1,057	4,324	+168.063%
2026-07-27	6.8500	6.9600	4.4400	5.0000	-15.254%	1,027	4,253	+104.800%
2026-07-24	7.5000	7.8500	5.8600	5.9000	-31.395%	878	3,859	+73.559%
2026-07-23	8.9000	9.3500	7.7300	8.6000	-24.891%	930	3,990	+19.070%
2026-07-22	12.2500	13.0300	11.4500	11.4500	-13.323%	16	3,913	-10.568%
2026-07-21	11.9000	13.4300	11.9000	13.2100	+34.248%	19	3,907	-22.483%
2026-07-20	11.8000	11.8500	9.8400	9.8400	-0.606%	73	3,894	+4.065%
2026-07-17	9.9000	11.6700	9.0800	9.9000	-25.731%	64	3,891	+3.434%
2026-07-16	15.8600	15.8600	12.6100	13.3300	-23.567%	22	3,864	-23.181%
2026-07-15	20.3100	20.3100	16.6000	17.4400	-9.450%	15	3,869	-41.284%
2026-07-14	19.0000	19.9700	18.0000	19.2600	+15.676%	94	3,887	-46.833%
2026-07-13	17.5000	18.2600	16.0900	16.6500	-24.661%	15	3,847	-38.498%
2026-07-10	22.1000	22.1000	22.1000	22.1000	-1.427%	1	3,840	-53.665%
2026-07-09	20.0500	22.7000	19.8700	22.4200	+29.670%	30	3,844	-54.326%
2026-07-08	17.0500	17.5300	15.2000	17.2900	-1.200%	119	3,841	-40.775%
2026-07-07	19.4700	19.6300	16.9500	17.5000	-24.242%	43	3,839	-41.486%
2026-07-06	24.5100	24.9200	23.1000	23.1000	+12.683%	22	3,833	-55.671%
2026-07-02	26.1000	28.0000	19.8300	20.5000	-21.154%	115	3,769	-50.049%
2026-07-01	28.6000	28.6000	26.0000	26.0000	-21.308%	28	3,769	-60.615%
2026-06-30	30.8100	33.4100	30.8100	33.0400	+22.144%	19	3,765	-69.007%
2026-06-29	24.2000	27.3600	22.6000	27.0500	+22.067%	28	3,764	-62.144%
2026-06-26	22.3200	24.6900	21.5000	22.1600	-19.418%	199	3,760	-53.791%
2026-06-25	29.0000	29.0000	22.8700	27.5000	+17.723%	141	3,640	-62.764%
2026-06-24	26.2400	27.0700	23.2100	23.3600	-11.010%	30	3,573	-56.164%
2026-06-23	27.0100	29.4000	26.2500	26.2500	-27.285%	40	3,573	-60.990%
2026-06-22	39.4800	40.0100	35.5000	36.1000	-5.200%	178	3,552	-71.634%
2026-06-18	35.5300	38.0800	33.8600	38.0800	+31.084%	509	3,150	-73.109%
2026-06-17	32.8400	34.6400	28.4000	29.0500	-12.236%	175	3,150	-64.750%
2026-06-16	38.8800	38.8800	32.8500	33.1000	-16.032%	373	3,150	-69.063%
2026-06-15	36.9200	39.8400	36.6500	39.4200	+36.638%	338	3,062	-74.023%
2026-06-12	28.4400	31.0800	27.0000	28.8500	+2.852%	40	3,062	-64.506%
2026-06-11	18.8000	28.7300	18.8000	28.0500	+45.790%	128	3,062	-63.494%
2026-06-10	23.6400	24.7800	19.2400	19.2400	-17.778%	51	3,084	-46.778%
2026-06-09	28.1800	30.0300	17.7300	23.4000	-8.235%	189	3,094	-56.239%
2026-06-08	26.8800	29.0000	25.5000	25.5000	+19.718%	36	3,042	-59.843%
2026-06-05	32.4900	32.4900	21.3000	21.3000	-45.046%	121	3,043	-51.925%
2026-06-04	35.4200	40.1000	35.4200	38.7600	-5.440%	23	3,019	-73.581%
2026-06-03	43.6000	43.6000	40.5000	40.9900	-2.474%	76	3,005	-75.018%
2026-06-02	39.0800	42.0900	38.0000	42.0300	+6.083%	29	2,979	-75.636%
2026-06-01	37.6100	41.2200	36.8000	39.6200	+8.251%	14	2,970	-74.154%
2026-05-29	38.6000	39.3000	35.5300	36.6000	+3.830%	17	2,978	-72.022%
2026-05-28	31.0000	36.0500	31.0000	35.2500	+8.696%	40	2,975	-70.950%
2026-05-27	34.2800	34.2800	31.2000	32.4300	-1.906%	20	2,960	-68.424%
2026-05-26	31.4400	33.4000	30.6600	33.0600	+26.667%	202	2,963	-69.026%
2026-05-22	26.8300	27.8800	25.7000	26.1000	+5.369%	72	2,962	-60.766%
2026-05-21	23.6100	25.1800	22.8600	24.7700	+3.079%	31	2,971	-58.660%
2026-05-20	22.7800	24.4700	22.4800	24.0300	+12.711%	14	2,971	-57.387%
2026-05-19	20.8300	21.6600	17.4000	21.3200	+0.471%	1,031	3,130	-51.970%
2026-05-18	24.5500	24.5500	19.0800	21.2200	-18.946%	136	3,130	-51.744%
2026-05-15	24.5400	27.6500	24.5400	26.1800	-14.444%	65	3,130	-60.886%
2026-05-14	30.5500	32.0000	29.7200	30.6000	+7.633%	68	3,136	-66.536%
2026-05-13	23.7700	28.4300	23.7700	28.4300	+21.548%	23	3,128	-63.982%
2026-05-12	24.3000	24.3000	19.2000	23.3900	-11.669%	88	3,128	-56.221%
2026-05-11	25.3900	27.2500	25.3900	26.4800	+3.721%	36	3,128	-61.329%
2026-05-08	20.2000	25.5300	20.2000	25.5300	+46.724%	206	3,115	-59.890%
2026-05-07	20.2700	20.3100	16.8200	17.4000	-4.290%	123	3,136	-41.149%
2026-05-06	15.3600	18.1800	15.3600	18.1800	+43.150%	40	3,105	-43.674%
2026-05-05	11.7100	12.7000	11.6500	12.7000	+16.300%	201	3,099	-19.370%
2026-05-04	10.6500	10.9200	10.6500	10.9200	+4.899%	5	3,192	-6.227%
2026-05-01	10.5300	10.7500	9.7900	10.4100	+20.347%	126	3,145	-1.633%
2026-04-30	8.3000	8.6500	8.3000	8.6500	+25.362%	4	3,145	+18.382%
2026-04-29	6.9000	6.9000	6.9000	6.9000	-3.766%	1	3,148	+48.406%
2026-04-28	7.4400	7.4400	6.7400	7.1700	-16.434%	16	3,148	+42.817%
2026-04-27	8.6100	8.6100	8.4200	8.5800	-1.152%	19	3,140	+19.347%
2026-04-24	7.5000	8.7300	7.5000	8.6800	+38.880%	1,074	3,153	+17.972%
2026-04-23	6.9400	6.9400	5.8900	6.2500	-3.549%	41	3,468	+63.840%
2026-04-22	5.6300	6.6600	5.6300	6.4800	+22.960%	2,210	3,478	+58.025%
2026-04-21	5.6400	6.0500	5.1000	5.2700	-5.045%	1,826	1,847	+94.307%
2026-04-20	5.5500	5.5700	5.5500	5.5500	-5.932%	598	1,847	+84.505%
2026-04-17	5.3000	6.0700	5.3000	5.9000	+29.386%	362	1,551	+73.559%
2026-04-16	4.2400	4.9000	4.2400	4.5600	+26.667%	1,593	1,651	+124.561%
2026-04-15	2.6100	3.6700	2.5900	3.6000	+56.522%	105	115	+184.444%
2026-04-14	2.3500	2.3500	2.3000	2.3000	+70.370%	2	129	+345.217%
2026-04-08	1.2400	1.3500	1.2300	1.3500	+42.105%	12	128	+658.519%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+13.095%	1	117	+977.895%
2026-04-02	0.8300	0.8400	0.8300	0.8400	-1.176%	5	121	+1,119.048%
2026-04-01	0.8900	0.8900	0.8500	0.8500	+57.407%	5	121	+1,104.706%
2026-03-30	0.5400	0.5400	0.5400	0.5400	-19.403%	1	117	+1,796.296%
2026-03-27	0.7000	0.8800	0.6700	0.6700	-21.176%	7	118	+1,428.358%
2026-03-26	1.0000	1.0000	0.8500	0.8500	-26.087%	6	123	+1,104.706%
2026-03-25	1.1100	1.1500	1.1000	1.1500	-11.538%	20	123	+790.435%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-1.515%	4	109	+687.692%
2026-03-20	1.3800	1.4100	1.3200	1.3200	-32.653%	16	105	+675.758%
2026-03-18	1.8600	1.9600	1.8100	1.9600	+3.704%	6	95	+422.449%
2026-03-16	1.9700	1.9700	1.8900	1.8900	-12.500%	22	100	+441.799%
2026-03-13	2.1600	2.1600	2.1600	2.1600	+14.286%	1	102	+374.074%
2026-03-09	2.0300	2.0300	1.8000	1.8900	-25.591%	6	101	+441.799%
2026-03-06	2.5400	2.5400	2.5400	2.5400	+18.140%	1	100	+303.150%
2026-03-05	2.1500	2.1500	2.1500	2.1500	-14.343%	34	100	+376.279%
2026-03-04	2.5100	2.5100	2.5100	2.5100	+10.573%	34	134	+307.968%
2026-03-03	2.2700	2.2700	2.2700	2.2700	-37.808%	60	130	+351.101%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+37.218%	1	150	+180.548%
2026-02-23	2.6400	2.6600	2.6400	2.6600	-9.524%	40	150	+284.962%
2026-02-19	3.0000	3.0000	2.8800	2.9400	+17.600%	21	120	+248.299%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-34.037%	1	111	+309.600%
2026-02-11	3.7600	3.7900	3.7600	3.7900	-8.675%	20	110	+170.185%
2026-02-09	3.9200	4.1500	3.9200	4.1500	+25.758%	12	105	+146.747%
2026-02-05	3.4300	3.4300	3.3000	3.3000	-14.508%	8	99	+210.303%
2026-02-04	4.0900	4.0900	3.8600	3.8600	-21.224%	12	101	+165.285%
2026-02-03	4.9000	4.9000	4.9000	4.9000	-18.740%	1	89	+108.980%
2026-01-26	6.0300	6.0300	6.0300	6.0300	+18.004%	1	92	+69.818%
2026-01-22	5.2000	5.2000	5.1100	5.1100	+11.329%	80	91	+100.391%
2026-01-20	5.3000	5.3000	4.5900	4.5900	-31.493%	8	107	+123.094%
2026-01-15	6.7000	6.7000	6.7000	6.7000	+21.157%	1	101	+52.836%
2026-01-14	5.5600	5.7000	5.3100	5.5300	-11.093%	82	101	+85.172%
2026-01-02	6.2200	6.2200	6.2200	6.2200	+8.174%	1	33	+64.630%
2025-12-17	5.7500	5.7500	5.7500	5.7500	-10.436%	1	33	+78.087%
2025-12-16	6.5700	6.5700	6.4200	6.4200	-29.451%	3	32	+59.502%
2025-12-12	9.1000	9.1000	9.1000	9.1000	-9.543%	10	32	+12.527%
2025-12-10	10.0600	10.0600	10.0600	10.0600	+13.034%	2	32	+1.789%
2025-11-20	8.9000	8.9000	8.9000	8.9000	-38.194%	4	30	+15.056%
2025-11-04	14.4000	14.4000	14.4000	14.4000	+35.849%	8	26	-28.889%
2025-10-24	10.5700	10.6000	10.5700	10.6000	+9.731%	2	18	-3.396%
2025-10-20	9.6600	9.6600	9.6600	9.6600	-4.167%	10	17	+6.004%
2025-10-09	10.0800	10.0800	10.0800	10.0800	+3.385%	4	7	+1.587%
2025-10-07	9.7500	9.7500	9.7500	9.7500	0.000%	3	3	+5.026%