Dark

QQQ20260930C790
QQQ Sep 30 2026 790.00 Call (QQQ260930C00790000)
option OPRA

EOD

Aug 6, 2026

3.52-8.808%(-0.34)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.0700	3.6900	3.0700	3.5200	-8.808%	159	1,383	0.000%
2026-08-05	6.1800	7.2500	3.8600	3.8600	-39.117%	124	1,259	-8.808%
2026-08-04	2.7400	6.3400	2.7400	6.3400	+288.957%	168	1,242	-44.479%
2026-08-03	1.3300	1.6400	1.3300	1.6300	+58.252%	16	1,282	+115.951%
2026-07-31	1.0300	1.0300	1.0300	1.0300	-3.738%	3	1,273	+241.748%
2026-07-30	0.9900	1.0700	0.9900	1.0700	+55.072%	159	1,273	+228.972%
2026-07-29	0.7900	0.7900	0.6900	0.6900	-20.690%	24	1,129	+410.145%
2026-07-28	0.9200	0.9200	0.8100	0.8700	-26.271%	23	1,128	+304.598%
2026-07-27	1.0600	1.1800	1.0300	1.1800	-21.333%	24	1,144	+198.305%
2026-07-24	1.7500	1.7500	1.5000	1.5000	-25.373%	40	1,139	+134.667%
2026-07-23	2.3800	2.4100	2.0100	2.0100	-43.380%	17	1,103	+75.124%
2026-07-22	3.7200	3.8600	3.5500	3.5500	-10.804%	16	1,109	-0.845%
2026-07-21	3.4400	4.0000	3.4400	3.9800	+49.064%	25	1,118	-11.558%
2026-07-20	3.0700	3.0700	2.6700	2.6700	-9.797%	3	1,118	+31.835%
2026-07-17	2.7700	3.6100	2.7700	2.9600	-33.183%	109	1,120	+18.919%
2026-07-16	4.9300	4.9300	4.4300	4.4300	-25.920%	23	1,063	-20.542%
2026-07-15	7.1400	7.1400	5.9800	5.9800	-18.639%	15	1,062	-41.137%
2026-07-14	6.9000	7.3500	6.9000	7.3500	+24.788%	4	1,055	-52.109%
2026-07-13	6.9800	6.9800	5.8300	5.8900	-31.030%	8	1,059	-40.238%
2026-07-10	8.5400	8.5400	8.5400	8.5400	-8.467%	55	1,056	-58.782%
2026-07-09	8.7400	9.8400	8.6600	9.3300	+35.610%	40	1,089	-62.272%
2026-07-08	6.2300	6.8800	5.9200	6.8800	-0.290%	48	1,080	-48.837%
2026-07-07	7.7100	7.7100	6.6700	6.9000	-32.153%	4	1,066	-48.986%
2026-07-06	10.3000	10.3000	10.1600	10.1700	+15.437%	5	1,066	-65.388%
2026-07-02	12.2000	12.2000	8.8000	8.8100	-28.664%	15	1,070	-60.045%
2026-07-01	13.0800	13.2900	12.3500	12.3500	-21.885%	216	1,070	-71.498%
2026-06-30	14.7700	15.8400	14.7600	15.8100	+45.983%	181	931	-77.736%
2026-06-29	10.8300	10.8300	10.8300	10.8300	+13.048%	1	804	-67.498%
2026-06-26	11.3100	11.3100	9.5800	9.5800	-19.496%	90	804	-63.257%
2026-06-25	11.5700	12.1600	10.7100	11.9000	+9.476%	26	740	-70.420%
2026-06-24	12.2500	12.6300	10.8700	10.8700	-20.074%	17	731	-67.617%
2026-06-23	14.5800	14.5800	13.6000	13.6000	-26.287%	14	725	-74.118%
2026-06-22	21.6300	21.6300	18.3800	18.4500	-6.250%	31	718	-80.921%
2026-06-18	18.7300	19.6800	17.7800	19.6800	+35.444%	8	756	-82.114%
2026-06-17	18.1600	18.1600	14.5300	14.5300	-18.002%	141	756	-75.774%
2026-06-16	21.1100	21.1100	17.5800	17.7200	-15.779%	16	756	-80.135%
2026-06-15	20.0700	21.8500	20.0700	21.0400	+30.118%	11	751	-83.270%
2026-06-12	14.4200	16.2400	14.4200	16.1700	+29.360%	3	751	-78.231%
2026-06-11	9.8400	12.5000	9.8400	12.5000	+31.441%	5	751	-71.840%
2026-06-10	10.2900	10.2900	9.4600	9.5100	-14.861%	107	750	-62.986%
2026-06-09	8.0600	11.1700	8.0600	11.1700	-18.348%	22	771	-68.487%
2026-06-08	13.0000	14.4100	13.0000	13.6800	+17.425%	122	773	-74.269%
2026-06-05	14.0600	14.0600	11.6500	11.6500	-43.638%	12	667	-69.785%
2026-06-04	19.3800	20.6700	19.3800	20.6700	-11.742%	39	667	-82.970%
2026-06-03	24.0000	24.0000	22.5000	23.4200	+5.164%	10	683	-84.970%
2026-06-02	20.9300	22.2700	20.9300	22.2700	-0.313%	5	702	-84.194%
2026-06-01	22.3400	22.3400	22.3400	22.3400	+11.533%	3	699	-84.244%
2026-05-29	21.4200	21.4200	20.0300	20.0300	+21.247%	21	702	-82.426%
2026-05-27	18.1900	18.1900	16.5200	16.5200	+23.653%	4	682	-78.692%
2026-05-22	12.9900	13.3600	12.8900	13.3600	+23.589%	5	679	-73.653%
2026-05-21	10.9300	11.0300	10.1900	10.8100	-8.234%	64	678	-67.438%
2026-05-20	10.5200	11.7800	10.5200	11.7800	+29.736%	12	678	-70.119%
2026-05-19	8.9400	9.0800	7.9300	9.0800	-5.809%	3	674	-61.233%
2026-05-18	10.3300	10.3300	8.6500	9.6400	-30.846%	88	674	-63.485%
2026-05-15	12.7800	13.9400	12.1400	13.9400	-20.840%	15	674	-74.749%
2026-05-14	14.9800	17.6100	14.9800	17.6100	+17.322%	6	665	-80.011%
2026-05-13	13.8000	15.0100	13.8000	15.0100	+46.439%	4	686	-76.549%
2026-05-12	11.1800	11.1800	8.9800	10.2500	-25.671%	4	686	-65.659%
2026-05-11	13.3600	13.7900	12.7600	13.7900	+7.650%	102	686	-74.474%
2026-05-08	10.2100	12.8100	10.2100	12.8100	+52.319%	8	608	-72.521%
2026-05-07	8.5000	9.5500	8.4100	8.4100	+1.939%	55	605	-58.145%
2026-05-06	6.6400	8.2500	6.6400	8.2500	+94.575%	9	601	-57.333%
2026-05-01	4.2800	4.2800	4.2400	4.2400	+18.436%	19	625	-16.981%
2026-04-27	3.5800	3.5800	3.5800	3.5800	+31.618%	1	625	-1.676%
2026-04-23	2.6000	2.7200	2.6000	2.7200	+6.250%	27	624	+29.412%
2026-04-22	2.1700	2.5900	2.1600	2.5600	+8.017%	30	597	+37.500%
2026-04-17	2.4000	2.4000	2.3700	2.3700	+79.545%	15	587	+48.523%
2026-04-15	0.9700	1.3200	0.9700	1.3200	+120.000%	11	577	+166.667%
2026-04-13	0.5900	0.6200	0.5900	0.6000	+122.222%	13	578	+486.667%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-58.462%	8	567	+1,203.704%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-41.441%	4	567	+441.538%
2026-03-02	1.0800	1.1100	1.0700	1.1100	+0.909%	8	563	+217.117%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-17.910%	2	557	+220.000%
2026-02-12	1.3400	1.3400	1.3400	1.3400	-15.723%	4	557	+162.687%
2026-02-10	1.6200	1.6200	1.4000	1.5900	-3.049%	1,098	553	+121.384%
2026-02-09	1.6100	1.6400	1.6100	1.6400	+2.500%	2	22	+114.634%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-30.435%	4	23	+120.000%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-26.752%	1	25	+53.043%
2026-01-13	3.1400	3.1400	3.1400	3.1400	+1.290%	4	25	+12.102%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+14.815%	1	21	+13.548%
2025-12-18	2.7000	2.7000	2.7000	2.7000	-17.933%	1	21	+30.370%
2025-12-15	3.2900	3.2900	3.2900	3.2900	-25.566%	1	21	+6.991%
2025-12-11	4.4200	4.4200	4.4200	4.4200	-15.000%	1	21	-20.362%
2025-12-02	5.2000	5.2000	5.2000	5.2000	+15.556%	1	21	-32.308%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-27.302%	6	20	-21.778%
2025-11-14	6.2500	6.2500	6.1900	6.1900	+3.339%	2	14	-43.134%
2025-11-13	6.1900	6.1900	5.9900	5.9900	-34.464%	11	13	-41.235%
2025-11-03	9.4200	9.4200	9.1400	9.1400	0.000%	2	0	-61.488%