Dark

QQQ20260930C605
QQQ Sep 30 2026 605.00 Call (QQQ260930C00605000)
option OPRA

EOD

Aug 6, 2026

117.00-7.925%(-10.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	117.0000	117.0000	117.0000	117.0000	-7.925%	2	788	0.000%
2026-08-05	127.0900	127.0900	127.0500	127.0700	+6.880%	6	788	-7.925%
2026-08-04	118.8900	118.8900	118.8900	118.8900	+22.567%	1	787	-1.590%
2026-08-03	97.0000	97.0000	97.0000	97.0000	+4.740%	6	786	+20.619%
2026-07-31	92.6100	92.6100	92.6100	92.6100	+4.056%	1	786	+26.336%
2026-07-30	89.0000	89.0000	89.0000	89.0000	+13.564%	6	787	+31.461%
2026-07-29	78.3700	78.3700	78.3700	78.3700	-12.240%	1	787	+49.292%
2026-07-27	89.3000	89.3000	89.3000	89.3000	-6.940%	1	787	+31.019%
2026-07-24	95.9600	95.9600	95.9600	95.9600	-4.174%	5	788	+21.926%
2026-07-17	100.1400	100.1400	100.1400	100.1400	-17.034%	5	793	+16.836%
2026-07-15	120.7000	120.7000	120.7000	120.7000	-7.863%	1	792	-3.065%
2026-06-29	131.0000	131.0000	131.0000	131.0000	+2.777%	1	793	-10.687%
2026-06-25	127.4600	127.4600	127.4600	127.4600	-12.375%	1	794	-8.206%
2026-06-18	141.8600	145.4600	141.8600	145.4600	+3.339%	2	796	-19.566%
2026-06-17	140.7600	140.7600	140.7600	140.7600	-2.250%	1	796	-16.880%
2026-06-16	144.0000	144.0000	144.0000	144.0000	-2.041%	6	796	-18.750%
2026-06-15	147.0000	147.0000	147.0000	147.0000	+8.889%	6	806	-20.408%
2026-06-12	135.0000	135.0000	135.0000	135.0000	+10.765%	1	806	-13.333%
2026-06-11	111.0000	121.8800	111.0000	121.8800	+11.817%	42	806	-4.004%
2026-06-10	120.0000	120.0000	109.0000	109.0000	-5.505%	19	788	+7.339%
2026-06-09	115.0000	115.3500	109.0000	115.3500	-10.436%	22	788	+1.430%
2026-06-08	128.7900	128.7900	128.7900	128.7900	+1.810%	1	788	-9.154%
2026-06-05	136.0000	136.0000	126.5000	126.5000	-13.858%	13	788	-7.510%
2026-06-04	143.0000	146.8500	143.0000	146.8500	-3.325%	13	788	-20.327%
2026-06-03	155.0000	155.0000	151.9000	151.9000	-0.654%	8	794	-22.976%
2026-06-02	152.9000	152.9000	152.9000	152.9000	+4.014%	7	801	-23.479%
2026-06-01	147.0000	147.0000	147.0000	147.0000	-0.102%	7	808	-20.408%
2026-05-29	147.0000	147.1500	145.0000	147.1500	+8.358%	18	801	-20.489%
2026-05-27	138.0000	138.0000	135.8000	135.8000	+5.780%	16	791	-13.844%
2026-05-22	130.2500	130.2500	128.3800	128.3800	+4.357%	24	791	-8.864%
2026-05-20	123.0200	123.0200	123.0200	123.0200	+4.698%	1	795	-4.894%
2026-05-18	117.5000	117.5000	117.5000	117.5000	-11.621%	10	785	-0.426%
2026-05-14	130.6800	132.9500	130.6800	132.9500	+5.474%	2	785	-11.997%
2026-05-13	123.9000	126.0500	123.6400	126.0500	+8.430%	5	786	-7.180%
2026-05-12	123.0000	123.0000	114.7000	116.2500	-7.753%	24	786	+0.645%
2026-05-11	126.0000	126.7500	125.0000	126.0200	+3.295%	29	786	-7.158%
2026-05-08	122.0000	122.0000	122.0000	122.0000	+11.385%	1	791	-4.098%
2026-05-07	109.5300	109.5300	109.5300	109.5300	-2.683%	1	791	+6.820%
2026-05-06	104.5000	112.5500	104.5000	112.5500	+15.223%	12	792	+3.954%
2026-05-05	97.7000	97.7000	97.6800	97.6800	+4.003%	4	797	+19.779%
2026-05-04	93.9200	93.9200	93.9200	93.9200	+1.568%	1	797	+24.574%
2026-05-01	89.6600	92.8200	89.5000	92.4700	+6.397%	23	810	+26.528%
2026-04-30	82.4300	87.0000	82.4300	86.9100	+8.651%	3	810	+34.622%
2026-04-29	79.9900	79.9900	79.9900	79.9900	+0.819%	2	811	+46.268%
2026-04-28	79.3400	79.3400	79.3400	79.3400	-5.951%	1	811	+47.467%
2026-04-27	81.9000	84.3600	81.9000	84.3600	-0.531%	2	811	+38.691%
2026-04-24	81.0000	84.8100	81.0000	84.8100	+9.432%	6	812	+37.955%
2026-04-22	76.2000	77.5000	76.2000	77.5000	+9.587%	9	812	+50.968%
2026-04-20	69.9200	70.7200	69.9200	70.7200	-1.600%	22	811	+65.441%
2026-04-17	71.0000	73.5500	71.0000	71.8700	+10.569%	21	812	+62.794%
2026-04-16	68.0000	68.0000	65.0000	65.0000	+1.563%	3	807	+80.000%
2026-04-15	58.0000	64.0000	57.3200	64.0000	+12.617%	11	808	+82.813%
2026-04-14	53.0000	56.8300	53.0000	56.8300	+22.743%	11	808	+105.877%
2026-04-13	45.9000	46.3000	45.9000	46.3000	+1.758%	9	815	+152.700%
2026-04-10	46.5700	46.9000	45.5000	45.5000	+1.563%	27	807	+157.143%
2026-04-09	43.4300	44.8000	42.2000	44.8000	+3.752%	15	811	+161.161%
2026-04-08	44.4900	44.7400	42.7400	43.1800	+28.359%	33	799	+170.959%
2026-04-07	32.8800	33.6400	30.9300	33.6400	-2.662%	4	806	+247.800%
2026-04-06	34.8000	34.9600	34.5600	34.5600	+5.753%	8	804	+238.542%
2026-04-02	32.6800	32.6800	32.6800	32.6800	-1.388%	21	801	+258.017%
2026-04-01	32.0300	33.1400	32.0300	33.1400	+9.917%	2	801	+253.048%
2026-03-31	25.9000	30.1500	25.9000	30.1500	+25.625%	40	801	+288.060%
2026-03-30	25.7200	25.7200	24.0000	24.0000	-6.796%	18	804	+387.500%
2026-03-27	26.6800	26.6800	25.7500	25.7500	-24.641%	8	789	+354.369%
2026-03-26	34.1700	34.1700	34.1700	34.1700	-9.026%	2	792	+242.406%
2026-03-25	37.5600	37.5600	37.5600	37.5600	+5.654%	1	790	+211.502%
2026-03-24	35.0200	35.5500	35.0200	35.5500	-4.589%	4	790	+229.114%
2026-03-23	38.1900	40.0000	37.2600	37.2600	+9.011%	19	792	+214.010%
2026-03-20	38.5800	38.5800	34.1800	34.1800	-12.695%	14	802	+242.305%
2026-03-19	38.9700	39.2000	38.9700	39.1500	-10.248%	3	806	+198.851%
2026-03-18	44.8500	45.2800	43.6200	43.6200	-4.843%	27	805	+168.226%
2026-03-17	46.7500	46.7500	45.8400	45.8400	+2.988%	6	783	+155.236%
2026-03-16	44.9700	44.9700	44.5100	44.5100	+5.026%	2	781	+162.862%
2026-03-13	46.5000	46.5000	42.3800	42.3800	-5.381%	12	781	+176.074%
2026-03-12	47.5000	47.5000	44.7900	44.7900	-13.449%	3	782	+161.219%
2026-03-11	51.2000	51.7500	51.2000	51.7500	-1.709%	10	820	+126.087%
2026-03-10	49.0000	52.6500	49.0000	52.6500	+14.457%	16	818	+122.222%
2026-03-09	42.4200	46.0000	42.4200	46.0000	-5.544%	25	834	+154.348%
2026-03-06	46.2000	48.7000	46.2000	48.7000	+0.745%	14	822	+140.246%
2026-03-05	50.7700	51.4200	48.3400	48.3400	-4.786%	6	827	+142.036%
2026-03-04	50.0000	51.8900	50.0000	50.7700	+9.183%	52	825	+130.451%
2026-03-03	44.5000	46.5000	42.6900	46.5000	-7.000%	51	858	+151.613%
2026-03-02	44.9200	50.0000	44.9200	50.0000	+2.648%	18	812	+134.000%
2026-02-27	48.4100	49.9900	48.4100	48.7100	-0.572%	27	800	+140.197%
2026-02-26	53.4300	53.4300	48.3300	48.9900	-10.209%	22	801	+138.824%
2026-02-25	54.5300	54.7600	54.5000	54.5600	+7.720%	28	799	+114.443%
2026-02-24	47.2000	50.6500	47.2000	50.6500	+8.226%	6	799	+130.997%
2026-02-23	48.3200	48.3200	46.8000	46.8000	-5.930%	13	800	+150.000%
2026-02-20	46.6000	51.2700	46.6000	49.7500	+4.079%	22	801	+135.176%
2026-02-19	49.1600	49.1600	47.2000	47.8000	-1.888%	24	804	+144.770%
2026-02-18	50.3900	51.0000	48.7200	48.7200	+3.111%	13	796	+140.148%
2026-02-17	44.6400	47.2500	43.4400	47.2500	-4.891%	39	801	+147.619%
2026-02-13	48.1900	49.8500	48.1900	49.6800	+0.771%	46	790	+135.507%
2026-02-12	48.4500	50.0000	48.3500	49.3000	-6.788%	49	790	+137.323%
2026-02-11	55.3000	55.3000	51.7500	52.8900	-3.485%	3	744	+121.214%
2026-02-10	54.8000	54.8000	54.8000	54.8000	+6.222%	2	742	+113.504%
2026-02-06	49.0500	51.5900	49.0500	51.5900	+6.415%	39	742	+126.788%
2026-02-05	50.0800	50.0800	46.1900	48.4800	-2.356%	8	776	+141.337%
2026-02-04	55.0000	55.0000	49.6500	49.6500	-12.895%	43	770	+135.650%
2026-02-03	58.9800	58.9800	55.4800	57.0000	-11.696%	285	741	+105.263%
2026-01-29	67.5500	67.5500	64.5500	64.5500	-9.720%	3	764	+81.255%
2026-01-28	71.0000	71.5000	71.0000	71.5000	+4.532%	3	767	+63.636%
2026-01-27	68.4000	68.4000	68.4000	68.4000	+5.670%	1	768	+71.053%
2026-01-26	64.7300	64.7300	64.7300	64.7300	+4.606%	5	769	+80.751%
2026-01-23	61.8800	61.8800	61.8800	61.8800	+2.484%	1	774	+89.076%
2026-01-21	56.6900	60.3800	54.8000	60.3800	+8.773%	10	774	+93.773%
2026-01-20	57.3700	57.5500	55.5100	55.5100	-11.241%	3	779	+110.773%
2026-01-15	62.5400	62.5400	62.5400	62.5400	+4.582%	3	778	+87.080%
2026-01-14	59.8000	59.8000	59.8000	59.8000	-10.075%	1	777	+95.652%
2026-01-12	65.5000	66.9300	65.5000	66.5000	-0.120%	20	776	+75.940%
2026-01-09	62.8500	66.5800	62.8500	66.5800	+9.148%	15	759	+75.728%
2026-01-08	61.0000	61.0000	61.0000	61.0000	-5.646%	1	764	+91.803%
2026-01-07	64.9000	65.0500	64.6500	64.6500	+7.804%	4	763	+80.974%
2026-01-05	59.9700	59.9700	59.9700	59.9700	+6.311%	1	768	+95.098%
2026-01-02	56.7500	56.7500	56.4100	56.4100	-6.760%	2	768	+107.410%
2025-12-31	60.5000	60.5000	60.5000	60.5000	-3.724%	1	768	+93.388%
2025-12-30	62.8400	62.8400	62.8400	62.8400	-0.206%	2	768	+86.187%
2025-12-29	62.3000	62.9700	62.3000	62.9700	-0.694%	2	770	+85.803%
2025-12-23	63.3000	63.4100	63.3000	63.4100	+1.456%	2	770	+84.513%
2025-12-22	63.2000	63.2000	61.6400	62.5000	+4.866%	4	771	+87.200%
2025-12-19	59.6000	59.6000	59.6000	59.6000	+4.745%	1	772	+96.309%
2025-12-18	57.6500	57.6500	56.1000	56.9000	+7.765%	4	772	+105.624%
2025-12-17	54.3600	54.9500	52.8000	52.8000	-10.508%	7	769	+121.591%
2025-12-16	57.0000	59.0000	57.0000	59.0000	-4.112%	7	768	+98.305%
2025-12-15	60.8500	61.5300	60.8500	61.5300	-0.405%	2	770	+90.151%
2025-12-12	63.6400	63.8000	61.0600	61.7800	-8.636%	4	770	+89.382%
2025-12-11	67.6200	67.6200	67.6200	67.6200	-6.253%	1	772	+73.026%
2025-12-10	69.3200	72.1300	69.3000	72.1300	+0.181%	5	773	+62.207%
2025-12-05	71.3500	72.0000	71.3500	72.0000	+5.018%	3	773	+62.500%
2025-12-04	68.5600	68.5600	68.5600	68.5600	-2.057%	1	772	+70.653%
2025-12-03	69.3400	70.0000	69.3400	70.0000	+0.503%	4	773	+67.143%
2025-12-02	69.6500	69.6500	69.6500	69.6500	+4.517%	2	777	+67.983%
2025-12-01	65.2000	67.0000	65.2000	66.6400	+1.740%	4	779	+75.570%
2025-11-28	65.5000	65.5000	65.5000	65.5000	+0.429%	2	781	+78.626%
2025-11-26	64.0000	65.8000	64.0000	65.2200	+5.585%	17	779	+79.393%
2025-11-25	61.7700	61.7700	61.7700	61.7700	+0.488%	1	779	+89.412%
2025-11-24	60.8800	61.4700	60.8800	61.4700	+13.770%	602	778	+90.337%
2025-11-21	54.0300	54.0300	54.0300	54.0300	+2.427%	1	193	+116.546%
2025-11-20	65.6000	66.5000	52.7500	52.7500	-12.025%	37	193	+121.801%
2025-11-19	58.2400	62.4000	57.4500	59.9600	-1.349%	23	192	+95.130%
2025-11-18	60.0000	60.7800	56.8600	60.7800	+0.297%	8	194	+92.498%
2025-11-17	64.8000	66.0000	60.6000	60.6000	-7.580%	13	193	+93.069%
2025-11-14	60.0000	67.6300	60.0000	65.5700	+0.722%	23	191	+78.435%
2025-11-13	68.8400	68.8400	64.6400	65.1000	-10.343%	26	190	+79.724%
2025-11-12	72.0000	72.6100	72.0000	72.6100	-1.345%	2	168	+61.135%
2025-11-11	73.0000	74.0000	73.0000	73.6000	-1.380%	6	167	+58.967%
2025-11-10	70.4200	74.6300	70.4200	74.6300	+14.551%	53	171	+56.773%
2025-11-07	65.3800	65.3900	60.4200	65.1500	-4.807%	49	165	+79.586%
2025-11-06	73.3200	73.3200	67.0000	68.4400	-4.746%	9	136	+70.953%
2025-11-05	71.8500	71.8500	71.8500	71.8500	-2.351%	2	135	+62.839%
2025-11-04	74.7200	76.1600	73.5800	73.5800	-6.755%	9	137	+59.011%
2025-10-31	82.2500	82.2500	78.9100	78.9100	+1.167%	5	136	+48.270%
2025-10-30	77.3200	80.0000	77.3200	78.0000	-3.704%	4	137	+50.000%
2025-10-29	83.2500	83.8000	81.0000	81.0000	+0.847%	32	137	+44.444%
2025-10-28	79.0000	80.3200	78.4300	80.3200	+4.447%	9	132	+45.667%
2025-10-27	73.1800	76.9000	73.1800	76.9000	+11.047%	10	144	+52.146%
2025-10-24	66.8300	69.2500	66.8300	69.2500	+6.785%	24	144	+68.953%
2025-10-23	61.1900	64.8500	61.1900	64.8500	+4.597%	10	153	+80.416%
2025-10-22	63.8100	63.8100	59.0000	62.0000	-4.615%	51	156	+88.710%
2025-10-21	65.0000	66.0000	65.0000	65.0000	-1.664%	10	122	+80.000%
2025-10-20	64.7400	66.2000	64.2700	66.1000	+5.760%	19	119	+77.005%
2025-10-17	62.4700	62.5000	62.4700	62.5000	+4.167%	2	117	+87.200%
2025-10-16	63.4500	65.0000	59.2500	60.0000	-1.153%	7	116	+95.000%
2025-10-15	61.7200	61.8300	60.7000	60.7000	+4.511%	14	112	+92.751%
2025-10-14	60.2600	61.0000	58.0800	58.0800	-4.505%	42	100	+101.446%
2025-10-13	59.5900	60.8700	59.5900	60.8200	+10.783%	12	83	+92.371%
2025-10-10	66.8500	67.7000	54.9000	54.9000	-16.831%	64	77	+113.115%
2025-10-09	66.4000	66.4000	65.0400	66.0100	-0.287%	18	34	+77.246%
2025-10-08	62.6300	66.2000	62.6300	66.2000	+6.602%	8	24	+76.737%
2025-10-07	65.3500	65.3500	61.6000	62.1000	-3.616%	12	21	+88.406%
2025-10-06	63.3900	64.4300	63.1900	64.4300	+5.089%	5	12	+81.592%
2025-10-03	62.0000	62.6200	59.8000	61.3100	0.000%	13	10	+90.833%