Dark

QQQ20260930C800
QQQ Sep 30 2026 800.00 Call (QQQ260930C00800000)
option OPRA

EOD

Aug 6, 2026

2.08-24.638%(-0.68)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.0400	2.6100	2.0400	2.0800	-24.638%	90	2,239	0.000%
2026-08-05	5.0200	5.8000	2.7600	2.7600	-42.259%	387	2,249	-24.638%
2026-08-04	1.6600	4.8700	1.6600	4.7800	+319.298%	1,803	2,370	-56.485%
2026-08-03	0.8000	1.1600	0.7700	1.1400	+39.024%	120	2,083	+82.456%
2026-07-31	1.2100	1.2100	0.7000	0.8200	-11.828%	224	2,018	+153.659%
2026-07-30	0.5300	0.9300	0.5300	0.9300	+17.722%	76	1,808	+123.656%
2026-07-29	0.6600	0.7900	0.4000	0.7900	+21.538%	197	1,780	+163.291%
2026-07-28	0.6900	0.7100	0.6100	0.6500	-18.750%	141	1,809	+220.000%
2026-07-27	0.9500	0.9500	0.7500	0.8000	-31.034%	142	1,700	+160.000%
2026-07-24	1.2500	1.2500	1.1500	1.1600	-16.547%	24	1,692	+79.310%
2026-07-23	1.6500	1.6500	1.3900	1.3900	-45.490%	50	1,681	+49.640%
2026-07-22	2.6700	2.6700	2.5500	2.5500	-8.602%	2	1,659	-18.431%
2026-07-21	2.5200	2.9400	2.4700	2.7900	+43.814%	195	1,665	-25.448%
2026-07-20	2.6100	2.6400	1.9400	1.9400	-5.366%	211	1,684	+7.216%
2026-07-17	2.2100	2.6900	1.9000	2.0500	-33.442%	272	1,587	+1.463%
2026-07-16	3.8800	3.9900	3.0400	3.0800	-29.519%	32	1,527	-32.468%
2026-07-15	5.4600	5.4600	4.3300	4.3700	-17.391%	119	1,519	-52.403%
2026-07-14	5.4600	5.7200	5.2900	5.2900	+17.556%	22	1,483	-60.681%
2026-07-13	4.9600	4.9600	4.5000	4.5000	-38.440%	24	1,472	-53.778%
2026-07-10	7.1000	7.3600	6.7000	7.3100	+0.828%	19	1,475	-71.546%
2026-07-09	6.3400	7.6500	6.3400	7.2500	+41.602%	75	1,479	-71.310%
2026-07-08	5.1500	5.1500	4.5200	5.1200	-13.367%	31	1,447	-59.375%
2026-07-07	6.2900	6.2900	5.5600	5.9100	-27.217%	89	1,453	-64.805%
2026-07-06	8.1600	8.6300	7.9000	8.1200	+16.835%	82	1,464	-74.384%
2026-07-02	9.7600	10.0000	6.9500	6.9500	-29.869%	118	1,318	-70.072%
2026-07-01	10.6200	10.6200	9.9100	9.9100	-24.351%	10	1,318	-79.011%
2026-06-30	10.3900	13.1300	10.3900	13.1000	+26.570%	32	1,311	-84.122%
2026-06-29	8.2100	10.6500	8.2100	10.3500	+24.250%	41	1,316	-79.903%
2026-06-26	8.5000	9.3500	8.3300	8.3300	-16.281%	44	1,310	-75.030%
2026-06-25	11.2200	11.6200	9.0400	9.9500	-4.511%	21	1,289	-79.095%
2026-06-24	11.0400	11.0400	8.6800	10.4200	-2.160%	82	1,294	-80.038%
2026-06-23	10.8600	12.2000	10.6500	10.6500	-33.438%	66	1,271	-80.469%
2026-06-22	18.4300	18.4300	15.4500	16.0000	-5.882%	65	1,295	-87.000%
2026-06-18	16.2000	17.3500	16.1300	17.0000	+28.983%	34	1,303	-87.765%
2026-06-17	14.7400	14.9200	13.1800	13.1800	-11.544%	19	1,303	-84.219%
2026-06-16	17.8000	17.9100	14.9000	14.9000	-17.222%	37	1,303	-86.040%
2026-06-15	16.4400	18.4500	16.4000	18.0000	+40.078%	175	1,232	-88.444%
2026-06-12	12.0800	14.0100	11.4500	12.8500	+4.898%	94	1,232	-83.813%
2026-06-11	8.9000	12.5400	8.5000	12.2500	+45.487%	44	1,232	-83.020%
2026-06-10	8.2000	9.4000	8.1800	8.4200	-0.941%	33	1,232	-75.297%
2026-06-09	11.3500	12.4500	6.7500	8.5000	-15.254%	230	1,232	-75.529%
2026-06-08	10.8500	11.8000	9.9100	10.0300	+10.463%	220	1,205	-79.262%
2026-06-05	13.6000	13.8000	9.0000	9.0800	-47.846%	85	1,260	-77.093%
2026-06-04	16.3300	18.2600	14.5500	17.4100	-10.718%	305	1,222	-88.053%
2026-06-03	20.7100	20.7100	18.8000	19.5000	-3.894%	29	1,285	-89.333%
2026-06-02	18.2000	20.2900	18.0000	20.2900	+11.239%	53	1,331	-89.749%
2026-06-01	16.9300	19.3100	16.4300	18.2400	+9.091%	131	1,330	-88.596%
2026-05-29	17.9700	18.1800	16.6600	16.7200	+3.594%	19	1,267	-87.560%
2026-05-28	14.3100	16.3700	13.3700	16.1400	+17.041%	66	1,260	-87.113%
2026-05-27	15.4500	15.4500	13.6500	13.7900	-1.641%	37	1,257	-84.917%
2026-05-26	12.3500	15.2400	12.3500	14.0200	+27.687%	228	1,270	-85.164%
2026-05-22	11.3800	11.5600	10.4600	10.9800	+13.079%	65	1,133	-81.056%
2026-05-21	9.1300	9.9500	8.9500	9.7100	-0.410%	58	1,096	-78.579%
2026-05-20	8.7800	10.0000	8.6700	9.7500	+26.623%	96	1,096	-78.667%
2026-05-19	6.7700	8.1600	6.1700	7.7000	+7.542%	1,028	1,189	-72.987%
2026-05-18	10.3500	10.3500	7.1500	7.1600	-30.350%	63	1,189	-70.950%
2026-05-15	10.4400	11.6400	10.2800	10.2800	-26.571%	27	1,189	-79.767%
2026-05-14	13.4800	14.0000	13.4800	14.0000	+15.702%	18	1,188	-85.143%
2026-05-13	9.4700	12.7000	9.4700	12.1000	+42.689%	278	1,034	-82.810%
2026-05-12	9.6000	10.0200	7.1500	8.4800	-24.756%	31	1,034	-75.472%
2026-05-11	10.9400	11.4300	10.9400	11.2700	+7.538%	9	1,034	-81.544%
2026-05-08	7.6500	10.6400	7.6500	10.4800	+73.223%	413	1,027	-80.153%
2026-05-07	7.6900	7.6900	6.0500	6.0500	-7.492%	9	638	-65.620%
2026-05-06	5.2000	6.5500	5.2000	6.5400	+53.162%	564	631	-68.196%
2026-05-05	3.6500	4.2700	3.6500	4.2700	+42.809%	34	214	-51.288%
2026-05-04	2.9900	2.9900	2.9900	2.9900	-7.430%	5	214	-30.435%
2026-05-01	2.7000	3.2300	2.7000	3.2300	+19.630%	4	212	-35.604%
2026-04-30	2.6000	2.7000	2.6000	2.7000	+19.469%	2	212	-22.963%
2026-04-29	2.2600	2.2600	2.2600	2.2600	-17.818%	1	212	-7.965%
2026-04-27	2.7500	2.7500	2.7500	2.7500	-1.786%	2	212	-24.364%
2026-04-24	2.2500	2.8000	2.2500	2.8000	+37.255%	10	211	-25.714%
2026-04-22	2.0100	2.0400	2.0100	2.0400	+12.707%	2	208	+1.961%
2026-04-20	1.8100	1.8100	1.8100	1.8100	-9.045%	10	208	+14.917%
2026-04-17	1.8800	2.0000	1.8800	1.9900	+33.557%	5	198	+4.523%
2026-04-16	1.3500	1.5000	1.3500	1.4900	+98.667%	6	198	+39.597%
2026-04-15	0.7500	0.7500	0.7500	0.7500	+17.188%	1	194	+177.333%
2026-04-14	0.6000	0.6400	0.5800	0.6400	+52.381%	3	194	+225.000%
2026-04-08	0.4000	0.4200	0.4000	0.4200	+35.484%	2	197	+395.238%
2026-04-07	0.2800	0.3100	0.2800	0.3100	+19.231%	2	198	+570.968%
2026-04-02	0.2600	0.2600	0.2600	0.2600	-31.579%	1	195	+700.000%
2026-03-31	0.3800	0.3800	0.3800	0.3800	+65.217%	1	195	+447.368%
2026-03-27	0.2600	0.2600	0.2300	0.2300	-28.125%	4	196	+804.348%
2026-03-26	0.3200	0.3200	0.3000	0.3200	-13.514%	5	193	+550.000%
2026-03-24	0.3700	0.3700	0.3700	0.3700	-22.917%	1	188	+462.162%
2026-03-20	0.4800	0.4800	0.4800	0.4800	-7.692%	1	187	+333.333%
2026-03-19	0.5200	0.5200	0.5200	0.5200	-7.143%	5	186	+300.000%
2026-03-18	0.5600	0.5600	0.5600	0.5600	-27.273%	1	186	+271.429%
2026-03-11	0.8000	0.8000	0.7700	0.7700	+2.667%	8	185	+170.130%
2026-03-09	0.7500	0.7500	0.7500	0.7500	0.000%	1	185	+177.333%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-10.714%	30	184	+177.333%
2026-03-03	0.8400	0.8400	0.8400	0.8400	-10.638%	1	154	+147.619%
2026-02-27	0.9400	0.9400	0.9400	0.9400	-19.658%	1	153	+121.277%
2026-02-25	1.1700	1.1700	1.1700	1.1700	+9.346%	1	152	+77.778%
2026-02-20	1.0700	1.0700	1.0700	1.0700	+13.830%	1	152	+94.393%
2026-02-18	1.0200	1.0300	0.9400	0.9400	-12.963%	6	153	+121.277%
2026-02-12	1.2200	1.2200	1.0800	1.0800	-18.797%	6	152	+92.593%
2026-02-11	1.2300	1.3400	1.2300	1.3300	+20.909%	6	151	+56.391%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-43.590%	1	151	+89.091%
2026-01-30	1.9500	1.9500	1.9500	1.9500	-6.250%	100	151	+6.667%
2026-01-26	2.0800	2.0800	2.0800	2.0800	-8.370%	1	55	0.000%
2026-01-16	2.2500	2.2700	2.2500	2.2700	-15.926%	23	53	-8.370%
2026-01-13	2.7000	2.7000	2.7000	2.7000	+1.887%	2	53	-22.963%
2026-01-12	2.3900	2.6500	2.3900	2.6500	+3.922%	23	53	-21.509%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-2.299%	1	40	-18.431%
2026-01-07	2.6100	2.6100	2.6100	2.6100	+9.664%	4	40	-20.307%
2026-01-05	2.3800	2.3800	2.3800	2.3800	+5.778%	1	45	-12.605%
2025-12-31	2.2500	2.2500	2.2500	2.2500	-10.000%	1	45	-7.556%
2025-12-29	2.5600	2.5600	2.5000	2.5000	-10.714%	4	45	-16.800%
2025-12-26	2.8000	2.8000	2.8000	2.8000	+5.660%	1	45	-25.714%
2025-12-23	2.6600	2.6600	2.6500	2.6500	-2.930%	5	46	-21.509%
2025-12-22	2.6700	2.7300	2.6500	2.7300	+4.598%	6	42	-23.810%
2025-12-19	2.5900	2.6100	2.5900	2.6100	+13.974%	10	42	-20.307%
2025-12-18	2.2000	2.2900	2.2000	2.2900	+14.500%	3	32	-9.170%
2025-12-17	2.0600	2.0600	2.0000	2.0000	-20.000%	2	33	+4.000%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-10.714%	1	31	-16.800%
2025-12-15	2.8000	2.8000	2.8000	2.8000	-14.110%	1	30	-25.714%
2025-12-12	3.2600	3.2600	3.2600	3.2600	-16.624%	1	30	-36.196%
2025-12-11	3.9100	3.9100	3.9100	3.9100	-16.631%	5	31	-46.803%
2025-12-05	4.6900	4.6900	4.6900	4.6900	+10.875%	1	32	-55.650%
2025-12-03	4.2100	4.2300	4.2100	4.2300	-6.000%	2	31	-50.827%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-1.747%	1	31	-53.778%
2025-11-28	4.3500	4.5800	4.3500	4.5800	+27.577%	2	31	-54.585%
2025-11-24	3.5900	3.5900	3.5900	3.5900	+1.127%	1	30	-42.061%
2025-11-21	2.9800	3.5500	2.9800	3.5500	-4.054%	2	29	-41.408%
2025-11-20	3.9200	3.9200	3.7000	3.7000	-21.776%	7	29	-43.784%
2025-11-14	4.7300	4.7300	4.7300	4.7300	-25.629%	20	22	-56.025%
2025-11-12	6.3600	6.3600	6.3600	6.3600	-13.938%	1	2	-67.296%
2025-10-30	7.3900	7.3900	7.3900	7.3900	0.000%	1	1	-71.854%