Dark

QQQ20260930C775
QQQ Sep 30 2026 775.00 Call (QQQ260930C00775000)
option OPRA

EOD

Aug 6, 2026

4.58-25.649%(-1.58)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.6800	5.6700	4.5800	4.5800	-25.649%	137	888	0.000%
2026-08-05	9.4500	10.5000	6.1600	6.1600	-29.761%	39	806	-25.649%
2026-08-04	4.0000	9.1000	4.0000	8.7700	+208.803%	968	794	-47.777%
2026-08-03	1.9700	2.8700	1.9500	2.8400	+46.392%	239	679	+61.268%
2026-07-31	2.6700	2.6700	1.9100	1.9400	+0.518%	403	675	+136.082%
2026-07-30	1.2400	2.1100	1.2400	1.9300	+116.854%	16	548	+137.306%
2026-07-29	1.3700	1.3700	0.8900	0.8900	-39.456%	40	543	+414.607%
2026-07-28	1.5100	1.5100	1.4500	1.4700	-27.941%	31	535	+211.565%
2026-07-27	2.6400	2.6400	1.8400	2.0400	-20.623%	40	509	+124.510%
2026-07-24	2.8900	2.9500	2.5700	2.5700	-24.412%	25	506	+78.210%
2026-07-23	4.0000	4.1500	3.4000	3.4000	-45.073%	171	546	+34.706%
2026-07-22	5.9500	6.1900	5.9500	6.1900	-5.784%	5	575	-26.010%
2026-07-21	5.7700	6.6300	5.5300	6.5700	+31.400%	33	576	-30.289%
2026-07-20	5.7500	5.7500	4.9000	5.0000	-5.482%	69	586	-8.400%
2026-07-17	4.2400	5.8700	4.2400	5.2900	-20.690%	29	566	-13.422%
2026-07-16	7.6000	7.6200	6.6500	6.6700	-27.892%	19	575	-31.334%
2026-07-15	9.7900	9.7900	9.2500	9.2500	-13.227%	2	583	-50.486%
2026-07-14	10.3200	10.9700	10.3200	10.6600	+9.446%	6	582	-57.036%
2026-07-13	10.6500	10.6500	9.5600	9.7400	-27.259%	7	579	-52.977%
2026-07-10	12.5000	13.3900	12.2800	13.3900	+2.763%	12	575	-65.795%
2026-07-09	13.0200	13.0300	13.0200	13.0300	+31.483%	121	572	-64.850%
2026-07-08	9.6300	9.9100	9.6300	9.9100	-6.509%	3	454	-53.784%
2026-07-07	10.8200	10.8200	9.9100	10.6000	-30.809%	7	454	-56.792%
2026-07-06	14.1100	15.3200	14.1100	15.3200	+20.725%	5	449	-70.104%
2026-07-02	12.6900	12.6900	12.6900	12.6900	-27.775%	1	448	-63.909%
2026-07-01	17.5700	17.5700	17.5700	17.5700	-19.588%	1	448	-73.933%
2026-06-30	19.4000	21.8500	19.3100	21.8500	+50.172%	9	447	-79.039%
2026-06-29	14.5500	14.5500	14.5500	14.5500	-4.402%	1	448	-68.522%
2026-06-26	15.1200	15.3900	15.1200	15.2200	+3.397%	29	449	-69.908%
2026-06-25	14.6800	14.7200	14.6800	14.7200	-13.767%	2	450	-68.886%
2026-06-23	17.6400	19.4100	17.0700	17.0700	-33.606%	84	451	-73.169%
2026-06-18	25.0000	25.7200	25.0000	25.7100	+10.819%	18	407	-82.186%
2026-06-17	23.2000	23.2000	23.2000	23.2000	+3.111%	1	407	-80.259%
2026-06-16	22.9400	22.9400	22.5000	22.5000	-17.188%	3	407	-79.644%
2026-06-15	24.9200	27.1700	24.9200	27.1700	+29.381%	53	435	-83.143%
2026-06-12	19.6400	21.0000	19.6000	21.0000	+35.484%	58	435	-78.190%
2026-06-11	13.1100	15.5000	13.1100	15.5000	+10.007%	5	435	-70.452%
2026-06-10	14.3000	14.3000	14.0900	14.0900	+5.385%	90	435	-67.495%
2026-06-09	19.0700	19.0700	11.4600	13.3700	-24.163%	194	402	-65.744%
2026-06-05	21.6600	21.6600	17.6300	17.6300	-34.510%	76	414	-74.022%
2026-06-04	24.5500	26.9200	24.1400	26.9200	-6.365%	20	396	-82.987%
2026-06-03	29.6400	29.6400	28.7500	28.7500	+0.384%	3	387	-84.070%
2026-06-02	29.2500	29.2500	28.6400	28.6400	+5.217%	10	402	-84.008%
2026-06-01	25.7000	27.2200	25.7000	27.2200	+10.740%	7	402	-83.174%
2026-05-29	25.5000	25.5000	24.5800	24.5800	+7.524%	19	401	-81.367%
2026-05-28	21.6200	22.8600	21.3600	22.8600	+4.622%	8	400	-79.965%
2026-05-27	21.8500	21.8500	21.8500	21.8500	-0.228%	3	400	-79.039%
2026-05-26	21.9500	21.9500	21.9000	21.9000	+28.446%	25	400	-79.087%
2026-05-22	18.1400	18.1400	17.0500	17.0500	+1.730%	4	403	-73.138%
2026-05-21	14.5600	16.7600	13.6000	16.7600	+11.733%	47	402	-72.673%
2026-05-20	13.0400	16.0000	13.0400	15.0000	+38.632%	26	402	-69.467%
2026-05-19	10.8200	10.8200	10.8200	10.8200	-12.104%	1	383	-57.671%
2026-05-18	14.0500	14.3200	12.2900	12.3100	-31.382%	25	383	-62.794%
2026-05-15	17.2600	18.6000	17.1500	17.9400	-15.417%	11	383	-74.470%
2026-05-14	20.6300	22.3900	20.6300	21.2100	+67.008%	16	386	-78.406%
2026-05-12	12.7000	12.7000	12.7000	12.7000	-17.264%	4	383	-63.937%
2026-05-08	15.2100	15.3900	15.1500	15.3500	+34.886%	62	383	-70.163%
2026-05-07	12.6300	12.7000	11.3800	11.3800	+13.009%	53	381	-59.754%
2026-05-06	9.8500	10.0700	9.7700	10.0700	+57.590%	42	368	-54.518%
2026-05-05	6.3200	6.3900	6.3100	6.3900	+19.663%	20	354	-28.326%
2026-05-01	5.1500	5.3400	5.1500	5.3400	+18.404%	2	337	-14.232%
2026-04-30	4.5100	4.5100	4.5100	4.5100	+4.157%	3	337	+1.552%
2026-04-29	4.3300	4.3300	4.3300	4.3300	+11.026%	1	340	+5.774%
2026-04-28	3.6700	3.9500	3.6700	3.9000	-19.421%	1,684	341	+17.436%
2026-04-27	4.9300	4.9300	4.8100	4.8400	+16.346%	1,602	1,611	-5.372%
2026-04-24	4.1600	4.1600	4.1600	4.1600	+102.927%	1	16	+10.096%
2026-04-15	1.8700	2.0500	1.8700	2.0500	+521.212%	2	16	+123.415%
2026-03-31	0.3300	0.3300	0.3300	0.3300	+10.000%	1	16	+1,287.879%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-18.919%	1	16	+1,426.667%
2026-03-27	0.3700	0.3700	0.3700	0.3700	-37.288%	1	16	+1,137.838%
2026-03-25	0.5900	0.5900	0.5900	0.5900	-39.175%	1	17	+676.271%
2026-03-18	0.9700	0.9700	0.9700	0.9700	-8.491%	1	17	+372.165%
2026-03-16	1.0600	1.0600	1.0600	1.0600	-53.712%	1	16	+332.075%
2026-02-09	2.2600	2.2900	2.2600	2.2900	-46.744%	2	15	+100.000%
2026-01-29	4.3000	4.3000	4.3000	4.3000	-0.232%	2	14	+6.512%
2026-01-09	4.3100	4.3100	4.3100	4.3100	+0.701%	1	14	+6.265%
2026-01-06	4.3200	4.3200	4.2800	4.2800	+32.919%	2	14	+7.009%
2026-01-02	3.2200	3.2200	3.2200	3.2200	-21.463%	3	14	+42.236%
2025-12-19	4.1100	4.1100	4.1000	4.1000	+16.477%	2	17	+11.707%
2025-12-18	3.5200	3.5200	3.5200	3.5200	-49.714%	3	16	+30.114%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+7.692%	1	13	-34.571%
2025-12-04	6.5000	6.5000	6.5000	6.5000	-3.846%	1	14	-29.538%
2025-12-03	6.7600	6.7600	6.7600	6.7600	+12.667%	1	13	-32.249%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-19.355%	1	12	-23.667%
2025-11-14	7.4400	7.4400	7.4400	7.4400	-19.130%	2	11	-38.441%
2025-11-12	9.2000	9.2000	9.2000	9.2000	+9.394%	1	11	-50.217%
2025-11-10	8.4100	8.4100	8.4100	8.4100	+5.388%	2	10	-45.541%
2025-11-06	8.5200	8.5200	7.9800	7.9800	-27.783%	4	10	-42.607%
2025-10-31	11.0500	11.0500	11.0500	11.0500	+7.805%	2	10	-58.552%
2025-10-30	10.4100	10.4500	10.2500	10.2500	+1.185%	6	8	-55.317%
2025-10-28	10.1100	10.1600	10.1100	10.1300	+43.892%	4	3	-54.788%
2025-10-24	7.0400	7.0400	7.0400	7.0400	+13.732%	3	3	-34.943%
2025-10-20	6.1900	6.1900	6.1900	6.1900	0.000%	3	3	-26.010%