Dark

QQQ20260930C610
QQQ Sep 30 2026 610.00 Call (QQQ260930C00610000)
option OPRA

EOD

Aug 4, 2026

111.36+14.204%(+13.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	111.3600	111.3600	111.3600	111.3600	+14.204%	4	922	0.000%
2026-08-03	93.2200	97.5100	93.2200	97.5100	+17.624%	16	926	+14.204%
2026-07-30	82.9000	82.9000	82.9000	82.9000	+20.810%	3	925	+34.331%
2026-07-29	77.2000	77.2000	68.6200	68.6200	-15.576%	4	922	+62.285%
2026-07-28	75.6300	81.2800	75.6300	81.2800	-11.295%	4	922	+37.008%
2026-07-27	91.6300	91.6300	91.6300	91.6300	+3.807%	4	925	+21.532%
2026-07-24	88.2700	88.2700	88.2700	88.2700	-6.136%	3	921	+26.158%
2026-07-23	94.0400	94.0400	94.0400	94.0400	-15.477%	5	922	+18.418%
2026-07-16	111.5700	111.5700	111.2600	111.2600	-4.268%	3	918	+0.090%
2026-07-15	116.2400	116.2400	116.2200	116.2200	-1.224%	3	921	-4.182%
2026-07-13	117.6600	117.6600	117.6600	117.6600	+0.461%	1	921	-5.354%
2026-07-07	117.1200	117.1200	117.1200	117.1200	-16.187%	2	920	-4.918%
2026-06-30	139.7400	139.7400	139.7400	139.7400	+13.508%	1	921	-20.309%
2026-06-25	123.1100	123.1100	123.1100	123.1100	+5.865%	1	920	-9.544%
2026-06-24	116.2900	116.2900	116.2900	116.2900	-1.131%	10	921	-4.239%
2026-06-11	110.1700	117.6200	110.1700	117.6200	+6.685%	3	912	-5.322%
2026-06-10	108.4700	110.2500	108.4700	110.2500	-2.183%	3	913	+1.007%
2026-06-09	107.1900	112.7100	100.0000	112.7100	-23.483%	3	911	-1.198%
2026-06-04	147.3000	147.3000	147.3000	147.3000	+0.423%	1	910	-24.399%
2026-06-03	150.3700	150.3700	146.6800	146.6800	+2.825%	7	912	-24.080%
2026-05-29	142.6500	142.6500	142.6500	142.6500	+1.893%	10	909	-21.935%
2026-05-28	140.0000	140.0000	140.0000	140.0000	+6.061%	1	904	-20.457%
2026-05-27	134.7800	134.7800	132.0000	132.0000	-1.559%	7	904	-15.636%
2026-05-26	132.5400	134.0900	132.5400	134.0900	+8.137%	3	902	-16.951%
2026-05-22	124.0000	124.0000	124.0000	124.0000	+4.553%	3	899	-10.194%
2026-05-21	114.4200	118.6000	114.4200	118.6000	+0.423%	7	901	-6.105%
2026-05-20	113.4000	119.3100	113.3300	118.1000	+5.062%	28	901	-5.707%
2026-05-19	113.9400	113.9400	112.4100	112.4100	+0.366%	54	838	-0.934%
2026-05-18	112.7000	112.7000	110.9300	112.0000	-12.732%	40	838	-0.571%
2026-05-14	128.3400	128.3400	128.3400	128.3400	+3.425%	1	838	-13.230%
2026-05-13	122.6500	124.0900	122.5200	124.0900	+6.974%	5	842	-10.259%
2026-05-12	116.0000	116.0000	116.0000	116.0000	-2.693%	1	842	-4.000%
2026-05-11	121.5500	121.5500	119.2100	119.2100	-0.658%	6	842	-6.585%
2026-05-08	115.3600	120.0000	115.3600	120.0000	+14.286%	15	840	-7.200%
2026-05-06	100.7800	105.0000	100.7800	105.0000	+10.759%	2	840	+6.057%
2026-05-05	90.0000	95.1300	90.0000	94.8000	+9.710%	6	841	+17.468%
2026-05-04	89.3300	89.3300	86.4100	86.4100	-2.560%	3	844	+28.874%
2026-05-01	88.6800	88.6800	88.6800	88.6800	+6.843%	1	846	+25.575%
2026-04-30	75.0800	83.0000	75.0800	83.0000	+8.440%	7	846	+34.169%
2026-04-29	76.5300	76.5400	76.5300	76.5400	+1.606%	4	852	+45.493%
2026-04-28	76.7000	76.7000	72.3400	75.3300	-5.388%	6	852	+47.830%
2026-04-27	79.7600	79.7600	79.5400	79.6200	+0.721%	3	854	+39.864%
2026-04-24	77.5000	79.0500	77.5000	79.0500	+11.322%	3	854	+40.873%
2026-04-23	74.9300	75.3800	68.8900	71.0100	-3.976%	17	856	+56.823%
2026-04-22	73.9500	73.9500	73.9500	73.9500	+10.127%	2	852	+50.588%
2026-04-21	69.3000	69.6200	67.1500	67.1500	-0.045%	6	859	+65.838%
2026-04-20	68.5000	68.5000	65.0000	67.1800	-2.496%	44	859	+65.764%
2026-04-17	65.5000	69.0600	65.5000	68.9000	+11.129%	19	899	+61.626%
2026-04-16	60.5000	64.2700	60.5000	62.0000	+2.058%	16	908	+79.613%
2026-04-15	55.3300	60.7500	55.3300	60.7500	+16.090%	17	915	+83.309%
2026-04-14	50.0000	52.3300	49.7900	52.3300	+14.258%	7	922	+112.803%
2026-04-13	41.9900	45.8000	41.9900	45.8000	+7.663%	134	926	+143.144%
2026-04-10	42.8900	44.0300	42.3900	42.5400	+1.045%	51	834	+161.777%
2026-04-09	40.4600	42.1000	39.6800	42.1000	+4.622%	13	808	+164.513%
2026-04-08	40.8800	41.0800	39.2200	40.2400	+40.258%	29	811	+176.740%
2026-04-07	28.6900	28.6900	28.6900	28.6900	-9.808%	2	800	+288.149%
2026-04-06	31.2600	31.8100	30.7000	31.8100	+21.877%	8	798	+250.079%
2026-04-02	26.1000	26.1000	26.1000	26.1000	-18.130%	2	800	+326.667%
2026-04-01	31.4700	31.8800	31.4700	31.8800	+20.803%	5	800	+249.310%
2026-03-31	23.1900	26.9100	22.7200	26.3900	+25.547%	59	802	+321.978%
2026-03-30	23.2500	23.2500	20.7800	21.0200	-11.345%	20	810	+429.781%
2026-03-27	26.2000	26.2000	23.5600	23.7100	-14.774%	20	809	+369.675%
2026-03-26	31.5000	31.5000	27.8200	27.8200	-18.056%	9	818	+300.288%
2026-03-25	34.3100	34.5900	33.9500	33.9500	+3.160%	19	813	+228.012%
2026-03-24	32.7500	32.9100	32.6500	32.9100	-5.837%	8	814	+238.377%
2026-03-23	35.9500	35.9500	34.9500	34.9500	+8.204%	4	812	+218.627%
2026-03-20	34.8400	34.8400	31.9700	32.3000	-10.278%	20	813	+244.768%
2026-03-19	37.7700	37.7700	35.9500	36.0000	-6.953%	65	811	+209.333%
2026-03-18	39.0900	39.0900	38.6900	38.6900	-9.391%	60	859	+187.826%
2026-03-17	43.7300	43.7300	42.7000	42.7000	+3.490%	5	834	+160.796%
2026-03-16	41.2600	41.2600	41.2600	41.2600	+3.021%	1	834	+169.898%
2026-03-13	44.2700	44.2700	40.0500	40.0500	-5.252%	6	835	+178.052%
2026-03-12	41.1100	42.2700	41.1100	42.2700	-8.089%	3	835	+163.449%
2026-03-11	48.7700	48.7700	45.9900	45.9900	-5.720%	4	835	+142.140%
2026-03-10	48.6800	49.2700	47.5300	48.7800	+4.009%	24	835	+128.290%
2026-03-09	40.2600	46.9000	39.8400	46.9000	-2.108%	113	826	+137.441%
2026-03-06	43.7700	47.9100	43.5400	47.9100	+3.769%	7	758	+132.436%
2026-03-05	48.8200	48.8200	45.6700	46.1700	-3.349%	3	757	+141.196%
2026-03-04	48.2000	48.7200	47.7700	47.7700	+7.180%	34	756	+133.117%
2026-03-03	41.2500	44.5700	40.0000	44.5700	-4.765%	38	777	+149.854%
2026-03-02	46.8000	46.8000	46.8000	46.8000	+2.050%	1	743	+137.949%
2026-02-27	45.8600	45.8600	45.8600	45.8600	+0.858%	1	742	+142.826%
2026-02-26	45.9300	47.2500	45.4700	45.4700	-11.087%	4	743	+144.909%
2026-02-25	50.7400	51.5600	50.5900	51.1400	+8.347%	5	740	+117.755%
2026-02-24	47.2000	47.2000	47.2000	47.2000	+7.861%	1	740	+135.932%
2026-02-23	45.1000	45.1000	43.0700	43.7600	-7.131%	6	739	+154.479%
2026-02-20	46.8000	47.1200	46.8000	47.1200	+2.435%	5	739	+136.333%
2026-02-19	44.3500	46.0000	44.3500	46.0000	-4.087%	9	737	+142.087%
2026-02-18	47.9600	47.9600	47.9600	47.9600	+6.389%	8	737	+132.193%
2026-02-13	45.1300	45.1300	45.0800	45.0800	-12.466%	2	729	+147.028%
2026-02-10	53.3700	53.4100	51.5000	51.5000	-2.110%	3	729	+116.233%
2026-02-09	49.8600	52.6100	49.8600	52.6100	+7.324%	4	729	+111.671%
2026-02-06	49.0200	49.0200	49.0200	49.0200	+8.116%	6	731	+127.173%
2026-02-05	43.4900	45.3400	43.4900	45.3400	-9.320%	7	730	+145.611%
2026-02-04	53.3300	53.3300	46.9300	50.0000	-7.919%	429	726	+122.720%
2026-02-03	61.8100	61.8100	52.3000	54.3000	-13.245%	121	348	+105.083%
2026-02-02	62.0000	62.5900	62.0000	62.5900	+8.306%	3	380	+77.920%
2026-01-30	60.0000	60.0000	57.7900	57.7900	-11.092%	6	381	+92.698%
2026-01-29	65.0000	65.0000	65.0000	65.0000	0.000%	1	383	+71.323%
2026-01-28	68.0000	68.7000	65.0000	65.0000	+3.404%	51	383	+71.323%
2026-01-27	62.8600	62.8600	62.8600	62.8600	+2.813%	1	365	+77.156%
2026-01-26	59.9000	61.5000	59.9000	61.1400	+8.098%	53	366	+82.139%
2026-01-22	56.5600	56.5600	56.5600	56.5600	+9.719%	1	373	+96.888%
2026-01-21	51.0000	51.5500	51.0000	51.5500	+1.078%	2	374	+116.023%
2026-01-20	54.0000	54.2400	50.7000	51.0000	-14.300%	16	376	+118.353%
2026-01-16	59.5100	59.5100	59.5100	59.5100	-0.151%	2	368	+87.128%
2026-01-15	59.6000	59.6000	59.6000	59.6000	+3.257%	1	368	+86.846%
2026-01-14	59.5000	59.5000	55.2100	57.7200	-5.840%	26	367	+92.931%
2026-01-13	61.8000	61.8000	61.3000	61.3000	-3.616%	20	352	+81.664%
2026-01-12	63.4800	63.6000	63.4800	63.6000	+0.553%	24	332	+75.094%
2026-01-09	60.0000	63.2500	60.0000	63.2500	+6.392%	26	348	+76.063%
2026-01-08	59.5000	59.5000	59.4500	59.4500	-5.138%	40	371	+87.317%
2026-01-07	63.0000	63.1500	62.6700	62.6700	+4.450%	37	355	+77.693%
2026-01-06	60.0000	60.2200	60.0000	60.0000	+2.564%	5	390	+85.600%
2026-01-05	57.1500	58.7800	57.1500	58.5000	+8.333%	7	401	+90.359%
2026-01-02	58.6300	58.6300	53.2000	54.0000	-2.174%	8	401	+106.222%
2025-12-31	57.2100	57.2100	55.2000	55.2000	-7.846%	2	399	+101.739%
2025-12-29	59.1100	59.9000	58.9000	59.9000	-3.713%	68	399	+85.910%
2025-12-26	62.2100	62.2100	62.2100	62.2100	+1.237%	2	366	+79.007%
2025-12-24	61.4500	61.4500	61.4500	61.4500	+0.903%	2	368	+81.221%
2025-12-23	60.0500	60.9000	60.0500	60.9000	+2.698%	6	368	+82.857%
2025-12-22	60.0300	60.4000	59.2100	59.3000	+1.680%	10	372	+87.791%
2025-12-19	56.2000	58.3500	56.2000	58.3200	+5.902%	14	371	+90.947%
2025-12-18	53.4700	55.0700	53.4700	55.0700	+9.309%	6	381	+102.215%
2025-12-17	50.3800	50.3800	50.3800	50.3800	-10.721%	4	378	+121.040%
2025-12-16	55.0000	56.4300	54.0800	56.4300	+0.840%	10	378	+97.342%
2025-12-15	58.0000	58.0000	55.9600	55.9600	-2.287%	6	377	+98.999%
2025-12-12	62.8100	62.8100	57.2700	57.2700	-10.137%	30	376	+94.447%
2025-12-11	64.5000	64.5000	63.7300	63.7300	-7.638%	2	375	+74.737%
2025-12-10	67.3200	69.2200	67.3200	69.0000	+2.162%	5	373	+61.391%
2025-12-09	66.5400	67.8300	66.4200	67.5400	+2.926%	6	373	+64.880%
2025-12-08	66.1600	66.1600	65.6200	65.6200	-2.872%	2	373	+69.704%
2025-12-05	68.0000	69.6500	67.0400	67.5600	+3.192%	34	375	+64.831%
2025-12-04	65.5600	65.6000	65.4700	65.4700	-2.196%	3	393	+70.093%
2025-12-03	63.8900	67.0000	63.8900	66.9400	+0.285%	5	394	+66.358%
2025-12-02	65.3000	66.7500	65.3000	66.7500	+6.732%	6	397	+66.831%
2025-12-01	60.4400	62.5400	60.4400	62.5400	+0.498%	3	401	+78.062%
2025-11-26	61.3000	62.8700	59.9600	62.2300	+6.195%	75	384	+78.949%
2025-11-25	55.4100	58.6000	55.4100	58.6000	+1.331%	3	384	+90.034%
2025-11-24	55.6500	57.8300	55.6500	57.8300	+10.152%	13	381	+92.564%
2025-11-21	49.2100	53.0000	47.7100	52.5000	+4.167%	5	371	+112.114%
2025-11-20	62.2500	63.6900	50.4000	50.4000	-15.634%	134	376	+120.952%
2025-11-19	59.7400	59.7400	59.7400	59.7400	+3.679%	1	409	+86.408%
2025-11-18	58.2500	58.2500	54.3000	57.6200	-1.521%	9	408	+93.266%
2025-11-17	63.0300	63.0300	57.4700	58.5100	-6.384%	251	411	+90.326%
2025-11-14	57.5000	65.0000	57.5000	62.5000	+0.080%	14	226	+78.176%
2025-11-13	65.5500	65.6500	61.5000	62.4500	-9.950%	88	231	+78.319%
2025-11-12	69.3500	69.3500	69.3500	69.3500	-0.787%	1	236	+60.577%
2025-11-11	70.0000	70.0000	69.4900	69.9000	-2.197%	31	237	+59.313%
2025-11-10	68.5200	71.4700	68.4400	71.4700	+13.842%	12	237	+55.814%
2025-11-07	62.5500	62.7900	58.0000	62.7800	-3.192%	61	238	+77.381%
2025-11-06	67.5000	67.8000	63.9800	64.8500	-10.317%	48	190	+71.719%
2025-11-05	71.5000	72.3100	71.5000	72.3100	+4.043%	3	165	+54.004%
2025-11-04	71.1500	74.4000	69.5000	69.5000	-10.357%	40	162	+60.230%
2025-11-03	77.7200	77.7200	77.4500	77.5300	+0.688%	3	156	+43.635%
2025-10-31	77.5400	77.5400	75.0800	77.0000	+4.026%	6	156	+44.623%
2025-10-30	74.7500	76.4300	74.0200	74.0200	-5.466%	18	157	+50.446%
2025-10-29	80.0000	80.0000	78.0000	78.3000	+1.622%	4	145	+42.222%
2025-10-28	75.5900	77.2400	75.5900	77.0500	+6.777%	10	147	+44.530%
2025-10-27	71.0000	72.2000	70.8800	72.1600	+10.336%	19	154	+54.324%
2025-10-24	64.5000	66.0100	64.5000	65.4000	+5.911%	14	154	+70.275%
2025-10-23	60.5400	61.7500	60.5200	61.7500	+6.209%	16	152	+80.340%
2025-10-22	60.0000	60.0000	57.0000	58.1400	-6.587%	8	153	+91.538%
2025-10-21	61.9300	62.7600	61.7400	62.2400	-1.206%	6	150	+78.920%
2025-10-20	61.1900	63.0500	61.1900	63.0000	+5.263%	56	150	+76.762%
2025-10-16	60.7300	62.0000	59.8500	59.8500	+2.817%	20	152	+86.065%
2025-10-15	58.4100	60.6000	58.2100	58.2100	+0.138%	57	147	+91.307%
2025-10-14	54.4200	58.1300	54.4200	58.1300	+4.569%	8	120	+91.571%
2025-10-13	57.0800	57.0800	55.5900	55.5900	+4.355%	31	114	+100.324%
2025-10-10	65.2300	65.2300	53.2700	53.2700	-15.404%	82	99	+109.048%
2025-10-09	62.8200	62.9700	62.0000	62.9700	-0.474%	40	72	+76.846%
2025-10-08	60.4100	63.3600	60.4100	63.2700	+7.383%	5	52	+76.008%
2025-10-07	59.5000	59.5000	58.9200	58.9200	-3.410%	11	51	+89.002%
2025-10-06	60.0000	61.3800	59.7000	61.0000	+3.302%	33	40	+82.557%
2025-10-03	59.0500	59.0500	59.0500	59.0500	+0.631%	1	12	+88.586%
2025-10-02	58.5000	58.6800	58.5000	58.6800	0.000%	11	11	+89.775%