Dark

QQQ20260930C590
QQQ Sep 30 2026 590.00 Call (QQQ260930C00590000)
option OPRA

EOD

Aug 4, 2026

140.10+28.839%(+31.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	140.1000	140.1000	140.1000	140.1000	+28.839%	1	118	0.000%
2026-08-03	108.7400	108.7400	108.7400	108.7400	+4.157%	1	119	+28.839%
2026-07-31	104.4000	104.4000	104.4000	104.4000	+24.791%	6	119	+34.195%
2026-07-29	87.1200	87.7700	83.6600	83.6600	-20.195%	17	127	+67.464%
2026-07-24	104.8300	104.8300	104.8300	104.8300	-4.700%	6	127	+33.645%
2026-07-23	110.0000	110.0000	110.0000	110.0000	-13.440%	1	127	+27.364%
2026-07-22	127.0800	127.0800	127.0800	127.0800	-8.013%	5	126	+10.246%
2026-07-09	138.1500	138.1500	138.1500	138.1500	-12.286%	1	126	+1.412%
2026-06-18	157.5000	157.5000	157.5000	157.5000	+3.639%	1	117	-11.048%
2026-06-17	151.9700	151.9700	151.9700	151.9700	-2.113%	11	117	-7.811%
2026-06-16	155.4100	155.4100	155.2500	155.2500	-3.029%	12	117	-9.758%
2026-06-15	160.1000	160.1000	160.1000	160.1000	+9.283%	1	113	-12.492%
2026-06-12	146.5000	146.5000	146.5000	146.5000	+8.898%	1	113	-4.369%
2026-06-11	134.5300	134.5300	134.5300	134.5300	+0.366%	1	113	+4.140%
2026-06-05	132.6000	134.0400	132.6000	134.0400	+0.254%	4	113	+4.521%
2026-05-20	133.7000	133.7000	133.7000	133.7000	+6.960%	12	116	+4.787%
2026-05-19	125.0000	125.0000	125.0000	125.0000	-6.114%	1	116	+12.080%
2026-05-18	133.1400	133.1400	133.1400	133.1400	-4.216%	1	116	+5.228%
2026-05-15	134.6600	139.0000	134.6600	139.0000	-3.251%	3	116	+0.791%
2026-05-14	143.6700	143.6700	143.6700	143.6700	+3.583%	3	116	-2.485%
2026-05-13	138.7000	138.7000	138.7000	138.7000	-1.267%	15	127	+1.009%
2026-05-11	139.0900	140.4800	139.0900	140.4800	+1.672%	2	127	-0.271%
2026-05-08	132.6000	138.1700	132.6000	138.1700	+10.448%	13	128	+1.397%
2026-05-07	124.2600	125.1000	124.2600	125.1000	+5.091%	2	130	+11.990%
2026-05-06	114.6100	119.0400	114.6100	119.0400	+6.858%	4	133	+17.692%
2026-05-05	110.6400	111.4000	110.6400	111.4000	+5.984%	3	135	+25.763%
2026-05-01	103.0000	105.1100	103.0000	105.1100	+13.596%	2	138	+33.289%
2026-04-29	92.5300	92.5300	92.5300	92.5300	+1.458%	1	138	+51.410%
2026-04-28	89.6400	91.2000	89.6400	91.2000	-5.482%	2	139	+53.618%
2026-04-27	96.4900	96.4900	96.4900	96.4900	-0.010%	1	140	+45.196%
2026-04-24	92.0400	96.5100	92.0400	96.5000	+7.401%	7	146	+45.181%
2026-04-22	87.2000	89.8500	87.2000	89.8500	+9.935%	3	146	+55.927%
2026-04-21	81.7300	81.7300	81.7300	81.7300	-0.969%	1	149	+71.418%
2026-04-20	82.5300	82.5300	82.5300	82.5300	-2.065%	1	149	+69.756%
2026-04-17	81.7500	84.2700	81.7500	84.2700	+8.316%	9	159	+66.251%
2026-04-16	78.3600	78.4200	77.8000	77.8000	+6.139%	4	159	+80.077%
2026-04-15	69.5000	73.3000	69.5000	73.3000	+10.226%	6	161	+91.132%
2026-04-14	62.9500	66.5000	62.8100	66.5000	+12.293%	17	167	+110.677%
2026-04-13	58.0800	59.2200	58.0800	59.2200	+6.607%	2	180	+136.575%
2026-04-10	57.2900	57.2900	55.5500	55.5500	+6.092%	22	182	+152.205%
2026-04-09	52.3600	52.3600	52.3600	52.3600	0.000%	1	201	+167.571%
2026-04-08	52.3600	52.3600	52.3600	52.3600	+19.872%	6	202	+167.571%
2026-04-07	42.1400	43.6800	42.1400	43.6800	+2.511%	5	196	+220.742%
2026-04-06	42.9100	43.3900	42.1000	42.6100	+4.054%	19	197	+228.796%
2026-04-02	37.1500	40.9500	37.1500	40.9500	-2.778%	12	213	+242.125%
2026-04-01	42.9300	42.9300	42.1200	42.1200	+11.135%	4	213	+232.621%
2026-03-31	32.5000	37.9000	32.5000	37.9000	+26.375%	39	216	+269.657%
2026-03-30	34.3300	34.3300	29.9900	29.9900	-9.967%	35	249	+367.156%
2026-03-27	36.7500	36.7500	33.0500	33.3100	-13.436%	87	245	+320.594%
2026-03-26	42.3200	42.3200	38.4800	38.4800	-16.926%	12	228	+264.085%
2026-03-25	46.1900	46.3200	46.1900	46.3200	+3.601%	4	224	+202.461%
2026-03-24	43.7300	45.2000	43.7300	44.7100	-5.054%	6	223	+213.353%
2026-03-23	47.3000	49.7900	45.7900	47.0900	+7.023%	21	221	+197.515%
2026-03-20	47.1000	47.4700	41.7100	44.0000	-11.111%	31	217	+218.409%
2026-03-19	46.9500	49.5500	46.9500	49.5000	-10.569%	26	223	+183.030%
2026-03-17	55.3900	55.3900	55.3500	55.3500	+1.915%	2	210	+153.117%
2026-03-16	54.3100	54.3100	54.3100	54.3100	+5.008%	1	209	+157.964%
2026-03-13	55.6000	55.6000	51.7200	51.7200	-6.474%	2	209	+170.882%
2026-03-12	54.3200	55.3000	54.3200	55.3000	-9.315%	2	208	+153.345%
2026-03-11	60.9800	60.9800	60.9800	60.9800	-1.167%	1	211	+129.747%
2026-03-10	61.7000	61.7000	61.7000	61.7000	+8.246%	1	211	+127.066%
2026-03-09	52.0000	57.0000	52.0000	57.0000	-0.645%	6	211	+145.789%
2026-03-06	57.3700	57.3700	57.3700	57.3700	+9.589%	3	213	+144.204%
2026-03-03	53.8100	53.8100	50.9500	52.3500	-10.052%	3	210	+167.622%
2026-03-02	56.2600	58.6400	56.2600	58.2000	-2.365%	5	209	+140.722%
2026-02-27	58.3500	59.7900	58.3500	59.6100	+0.202%	4	209	+135.028%
2026-02-26	59.4900	59.4900	59.4900	59.4900	-8.702%	1	207	+135.502%
2026-02-25	64.0000	65.1600	64.0000	65.1600	+5.814%	3	207	+115.009%
2026-02-20	61.6500	61.6500	61.5700	61.5800	+6.540%	10	207	+127.509%
2026-02-19	57.7000	57.8000	57.7000	57.8000	+2.555%	2	207	+142.388%
2026-02-18	56.3600	56.3600	56.3600	56.3600	+1.239%	1	207	+148.581%
2026-02-17	53.8900	55.6700	52.4900	55.6700	-8.738%	9	206	+151.662%
2026-02-06	61.0000	61.0000	61.0000	61.0000	+8.929%	1	203	+129.672%
2026-02-05	54.7500	56.0000	54.7500	56.0000	-6.667%	2	204	+150.179%
2026-02-04	59.6900	60.0000	59.6900	60.0000	-14.651%	3	204	+133.500%
2026-02-03	70.3000	70.3000	70.3000	70.3000	-6.504%	1	203	+99.289%
2026-02-02	75.1900	75.1900	75.1900	75.1900	+5.117%	1	202	+86.328%
2026-01-29	71.5300	71.5300	71.5300	71.5300	-11.670%	2	202	+95.862%
2026-01-28	80.8700	80.9800	80.8700	80.9800	+2.054%	3	200	+73.006%
2026-01-27	79.2700	79.3500	78.8200	79.3500	+10.995%	7	197	+76.560%
2026-01-22	71.4900	71.4900	71.4900	71.4900	+2.172%	20	195	+95.971%
2026-01-21	64.0600	69.9700	64.0600	69.9700	+9.209%	6	195	+100.229%
2026-01-20	68.1500	68.1500	64.0700	64.0700	-11.701%	20	192	+118.667%
2026-01-16	72.5600	72.5600	72.5600	72.5600	-4.564%	1	181	+93.082%
2026-01-15	76.0300	76.0300	76.0300	76.0300	-2.250%	1	181	+84.269%
2026-01-12	77.3000	77.7800	77.3000	77.7800	+0.647%	2	182	+80.123%
2026-01-09	76.5000	77.2800	76.5000	77.2800	+0.364%	4	183	+81.289%
2026-01-07	75.2600	77.0000	75.2600	77.0000	+4.096%	3	186	+81.948%
2026-01-06	73.9700	73.9700	73.9700	73.9700	+11.485%	2	188	+89.401%
2026-01-02	66.3500	66.3500	66.3500	66.3500	-2.827%	3	190	+111.153%
2025-12-31	68.1500	68.2800	68.1500	68.2800	-10.241%	2	186	+105.185%
2025-12-26	76.0700	76.0700	76.0700	76.0700	+2.368%	3	186	+84.172%
2025-12-23	74.3100	74.3100	74.3100	74.3100	+4.884%	6	186	+88.535%
2025-12-19	70.8500	70.8500	70.8500	70.8500	+5.999%	1	186	+97.742%
2025-12-18	66.8400	66.8400	66.8400	66.8400	-6.504%	5	187	+109.605%
2025-12-12	75.8800	75.8800	71.4900	71.4900	-12.817%	5	192	+95.971%
2025-12-10	78.9000	82.0000	78.9000	82.0000	+1.724%	4	191	+70.854%
2025-12-09	80.6100	80.6100	80.6100	80.6100	+1.435%	2	194	+73.800%
2025-12-04	79.4700	79.4700	79.4700	79.4700	+3.302%	1	196	+76.293%
2025-12-03	76.9200	76.9300	76.8000	76.9300	+1.038%	11	197	+82.114%
2025-12-01	76.1400	76.1400	76.1400	76.1400	+1.642%	1	207	+84.003%
2025-11-26	74.0400	74.9100	74.0400	74.9100	+6.255%	4	208	+87.024%
2025-11-24	65.7700	70.5000	65.7700	70.5000	+9.302%	13	208	+98.723%
2025-11-21	61.7000	64.5000	58.9500	64.5000	+1.623%	8	206	+117.209%
2025-11-20	74.5400	74.5400	63.0000	63.4700	-4.914%	13	200	+120.734%
2025-11-18	66.0900	66.9400	64.4500	66.7500	-4.370%	16	192	+109.888%
2025-11-17	74.0500	74.0500	69.8000	69.8000	-8.158%	6	193	+100.716%
2025-11-14	70.3000	76.0000	70.3000	76.0000	+2.703%	11	196	+84.342%
2025-11-13	77.6600	79.7500	73.9800	74.0000	-10.574%	17	197	+89.324%
2025-11-12	84.0000	84.0000	82.7500	82.7500	+0.730%	14	188	+69.305%
2025-11-11	82.1500	82.1500	82.1500	82.1500	+1.046%	4	177	+70.542%
2025-11-10	81.3000	81.3000	81.3000	81.3000	+9.954%	1	177	+72.325%
2025-11-07	72.4200	73.9400	69.5000	73.9400	-3.962%	7	177	+89.478%
2025-11-06	78.3000	78.3000	76.4500	76.9900	-8.345%	9	177	+81.972%
2025-11-04	86.1000	87.6200	84.0000	84.0000	-8.696%	9	170	+66.786%
2025-11-03	93.8300	93.8300	92.0000	92.0000	+2.268%	2	170	+52.283%
2025-10-31	91.0000	91.0000	89.9600	89.9600	+1.067%	4	170	+55.736%
2025-10-30	90.0300	90.5000	87.2500	89.0100	-6.991%	12	169	+57.398%
2025-10-29	94.0000	95.7000	92.6300	95.7000	+4.226%	12	163	+46.395%
2025-10-28	88.9400	92.0800	88.7500	91.8200	+7.354%	11	169	+52.581%
2025-10-27	82.6400	85.6900	82.6400	85.5300	+8.266%	21	153	+63.802%
2025-10-24	77.7000	79.0000	77.6200	79.0000	+6.211%	9	153	+77.342%
2025-10-23	74.0000	74.3800	74.0000	74.3800	+5.548%	5	156	+88.357%
2025-10-22	72.4500	72.4500	68.5000	70.4700	-5.409%	11	160	+98.808%
2025-10-21	74.5000	74.5000	74.5000	74.5000	-1.167%	1	155	+88.054%
2025-10-20	74.1500	75.9500	74.1500	75.3800	+6.035%	30	155	+85.858%
2025-10-17	69.9000	71.9600	69.9000	71.0900	+2.880%	8	164	+97.074%
2025-10-16	72.5000	74.0000	67.7700	69.1000	-1.286%	6	170	+102.750%
2025-10-15	70.5000	72.7500	68.0000	70.0000	+4.384%	14	168	+100.143%
2025-10-14	66.0000	69.9400	63.0100	67.0600	-4.595%	33	165	+108.917%
2025-10-13	68.0000	70.2900	67.5600	70.2900	+9.828%	30	145	+99.317%
2025-10-10	72.6100	72.6100	63.0100	64.0000	-14.724%	126	133	+118.906%
2025-10-09	74.8000	75.2400	74.8000	75.0500	+5.304%	12	22	+86.676%
2025-10-07	71.2700	71.2700	71.2700	71.2700	-2.102%	1	17	+96.576%
2025-10-06	73.2500	73.2500	72.8000	72.8000	+0.497%	13	16	+92.445%
2025-10-03	72.1700	72.4400	72.1700	72.4400	+6.529%	13	13	+93.401%
2025-10-01	66.5000	68.0000	66.5000	68.0000	0.000%	2	1	+106.029%