Dark

QQQ20260930C615
QQQ Sep 30 2026 615.00 Call (QQQ260930C00615000)
option OPRA

EOD

Aug 5, 2026

116.65+0.996%(+1.15)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	118.0000	118.0000	116.6500	116.6500	+0.996%	95	230	0.000%
2026-08-04	115.5000	115.5000	115.5000	115.5000	+36.364%	1	232	+0.996%
2026-07-31	84.7000	84.7000	84.7000	84.7000	+26.305%	1	232	+37.721%
2026-07-29	67.0600	67.0600	67.0600	67.0600	-17.087%	2	232	+73.949%
2026-07-27	80.8800	80.8800	80.8800	80.8800	-12.657%	1	230	+44.226%
2026-07-23	92.6000	92.6000	92.6000	92.6000	-8.615%	1	229	+25.972%
2026-07-20	101.3300	101.3300	101.3300	101.3300	-8.712%	1	228	+15.119%
2026-07-13	111.0000	111.0000	111.0000	111.0000	-7.891%	1	228	+5.090%
2026-07-10	120.5100	120.5100	120.5100	120.5100	+1.243%	1	227	-3.203%
2026-07-09	119.0300	119.0300	119.0300	119.0300	+11.098%	2	228	-1.999%
2026-07-07	112.7300	112.7300	107.1400	107.1400	-20.708%	10	228	+8.876%
2026-06-30	135.1200	135.1200	135.1200	135.1200	+14.479%	1	225	-13.669%
2026-06-29	118.0000	118.0300	112.0000	118.0300	+1.847%	4	225	-1.169%
2026-06-24	115.8900	115.8900	115.8900	115.8900	-8.038%	1	228	+0.656%
2026-06-17	133.1900	133.1900	126.0200	126.0200	+1.572%	3	231	-7.435%
2026-06-12	119.0000	124.0700	119.0000	124.0700	+10.717%	2	231	-5.980%
2026-06-11	103.4000	112.0600	103.4000	112.0600	-4.557%	2	231	+4.096%
2026-06-05	131.0000	131.0000	117.4100	117.4100	-11.762%	17	230	-0.647%
2026-06-04	133.0600	133.0600	133.0600	133.0600	-3.017%	1	231	-12.333%
2026-06-01	137.2000	137.2000	137.2000	137.2000	+7.004%	1	232	-14.978%
2026-05-26	128.2200	128.2200	128.2200	128.2200	+14.482%	1	232	-9.024%
2026-05-20	112.0000	112.0000	112.0000	112.0000	+1.569%	1	232	+4.152%
2026-05-19	110.2700	110.2700	110.2700	110.2700	+1.585%	6	231	+5.786%
2026-05-18	109.6300	109.6300	105.8000	108.5500	-9.285%	4	231	+7.462%
2026-05-14	119.6600	119.6600	119.6600	119.6600	+10.827%	5	231	-2.515%
2026-05-12	114.6400	114.6400	107.9700	107.9700	-7.457%	9	244	+8.039%
2026-05-11	117.8100	117.8100	116.6700	116.6700	+1.664%	2	244	-0.017%
2026-05-08	114.6000	114.7600	114.6000	114.7600	+12.986%	6	236	+1.647%
2026-05-07	106.8500	106.8500	101.5700	101.5700	+1.570%	4	231	+14.847%
2026-05-06	95.7600	100.0000	95.7600	100.0000	+10.011%	5	233	+16.650%
2026-05-05	90.0000	91.1900	89.5500	90.9000	+7.574%	10	237	+28.328%
2026-05-01	80.0000	84.5000	80.0000	84.5000	+8.542%	3	242	+38.047%
2026-04-30	71.8600	77.8500	71.8600	77.8500	+5.746%	5	242	+49.839%
2026-04-29	73.6200	73.6200	73.6200	73.6200	+2.321%	1	240	+58.449%
2026-04-28	71.9500	71.9500	71.9500	71.9500	-5.416%	1	241	+62.126%
2026-04-27	76.0700	76.0700	76.0700	76.0700	-1.476%	2	241	+53.346%
2026-04-24	76.0000	77.2100	76.0000	77.2100	+11.818%	4	243	+51.081%
2026-04-23	68.6800	69.0500	68.6800	69.0500	-0.819%	2	245	+68.936%
2026-04-22	65.9600	69.6200	65.9600	69.6200	+15.322%	6	247	+67.552%
2026-04-21	65.3700	65.4600	60.3700	60.3700	-3.685%	5	250	+93.225%
2026-04-20	62.6800	62.6800	62.6800	62.6800	-4.305%	2	250	+86.104%
2026-04-17	62.7500	66.0000	62.5900	65.5000	+14.912%	15	249	+78.092%
2026-04-16	56.7500	57.4000	56.7500	57.0000	+0.547%	4	260	+104.649%
2026-04-15	52.7100	56.6900	52.7100	56.6900	+16.025%	59	261	+105.768%
2026-04-14	45.5000	48.8600	45.2000	48.8600	+16.722%	15	270	+138.743%
2026-04-13	39.6900	42.0500	39.6900	41.8600	+2.724%	9	275	+178.667%
2026-04-10	40.4000	40.7500	40.4000	40.7500	+4.864%	6	271	+186.258%
2026-04-09	38.8500	38.8600	38.8500	38.8600	+6.233%	5	267	+200.180%
2026-04-08	37.1700	37.1700	36.5800	36.5800	+28.351%	2	266	+218.890%
2026-04-01	27.7100	29.1700	27.7100	28.5000	+18.948%	15	265	+309.298%
2026-03-31	21.4200	23.9600	21.4200	23.9600	+25.642%	97	254	+386.853%
2026-03-30	21.1500	21.1500	18.9600	19.0700	-12.402%	65	236	+511.694%
2026-03-27	24.1600	24.1600	21.7700	21.7700	-15.653%	33	267	+435.829%
2026-03-26	26.4500	26.4500	25.8100	25.8100	-17.985%	52	238	+351.957%
2026-03-25	31.4700	31.4700	31.4700	31.4700	+0.287%	1	202	+270.670%
2026-03-24	31.3800	31.3800	31.3800	31.3800	-3.387%	1	202	+271.734%
2026-03-23	34.8100	34.8100	32.4800	32.4800	+1.215%	3	203	+259.144%
2026-03-20	33.1000	33.1700	31.9000	32.0900	-4.295%	65	202	+263.509%
2026-03-19	34.5200	35.0300	33.0100	33.5300	-6.602%	13	155	+247.897%
2026-03-18	35.9000	35.9000	35.9000	35.9000	-9.799%	1	160	+224.930%
2026-03-17	39.5000	39.8000	39.5000	39.8000	+2.604%	3	159	+193.090%
2026-03-16	38.7900	38.7900	38.7900	38.7900	+2.755%	1	158	+200.722%
2026-03-13	37.7500	37.7500	37.7500	37.7500	-14.920%	1	158	+209.007%
2026-03-11	44.4600	44.5100	44.3700	44.3700	-3.312%	3	158	+162.903%
2026-03-10	45.8900	45.8900	45.8900	45.8900	+14.553%	3	159	+154.195%
2026-03-09	36.9400	40.3700	36.9400	40.0600	-6.924%	9	159	+191.188%
2026-03-06	40.9600	43.0600	40.9600	43.0400	+1.870%	3	161	+171.027%
2026-03-05	42.2500	42.2500	42.2500	42.2500	-3.671%	2	160	+176.095%
2026-02-27	43.6800	43.8600	43.6800	43.8600	-10.325%	15	158	+165.960%
2026-02-25	48.9100	48.9100	48.9100	48.9100	+13.744%	2	151	+138.499%
2026-02-20	43.0000	43.0000	43.0000	43.0000	-3.110%	10	151	+171.279%
2026-02-18	44.3800	44.3800	44.3800	44.3800	+6.020%	1	143	+162.844%
2026-02-13	42.3600	42.3600	41.8600	41.8600	-3.814%	3	145	+178.667%
2026-02-12	49.1800	49.1800	43.5200	43.5200	-10.083%	11	145	+168.038%
2026-02-11	46.9000	48.9800	46.9000	48.4000	+1.553%	5	155	+141.012%
2026-02-10	50.4600	50.4600	47.6600	47.6600	+3.519%	3	155	+144.755%
2026-02-06	46.0400	46.0400	46.0400	46.0400	+12.293%	40	152	+153.367%
2026-02-05	41.8200	41.8200	41.0000	41.0000	-12.673%	2	166	+184.512%
2026-02-04	48.7800	48.7800	46.9500	46.9500	-7.030%	2	165	+148.456%
2026-02-03	58.4100	58.4100	49.7800	50.5000	-9.821%	12	163	+130.990%
2026-02-02	56.0000	56.0000	56.0000	56.0000	+0.376%	1	169	+108.304%
2026-01-30	58.3500	58.3500	55.7900	55.7900	-4.893%	5	169	+109.088%
2026-01-29	58.6600	58.6600	58.6600	58.6600	-7.941%	1	170	+98.858%
2026-01-28	64.2000	65.0000	63.0000	63.7200	+9.995%	10	170	+83.067%
2026-01-26	57.0000	57.9300	57.0000	57.9300	+1.578%	4	171	+101.364%
2026-01-23	55.5000	57.0300	55.5000	57.0300	+4.854%	3	175	+104.541%
2026-01-22	54.6300	54.6300	54.3900	54.3900	+4.757%	2	178	+114.470%
2026-01-21	52.1000	52.1000	51.9200	51.9200	+7.495%	6	179	+124.673%
2026-01-20	51.4500	51.9000	48.3000	48.3000	-13.812%	63	181	+141.511%
2026-01-16	55.0100	56.2900	55.0100	56.0400	-3.379%	7	123	+108.155%
2026-01-15	58.5000	58.5000	58.0000	58.0000	+6.383%	2	123	+101.121%
2026-01-14	55.2500	55.8000	52.5000	54.5200	-6.692%	16	125	+113.958%
2026-01-13	58.4300	58.4300	58.4300	58.4300	-2.242%	8	117	+99.641%
2026-01-09	59.1300	59.7700	59.0900	59.7700	-1.483%	3	121	+95.165%
2026-01-07	58.5400	60.6700	58.5400	60.6700	+4.244%	8	122	+92.270%
2026-01-06	58.2000	58.2000	58.2000	58.2000	+6.966%	1	124	+100.430%
2026-01-05	54.4100	54.4100	54.4100	54.4100	+8.085%	1	124	+114.391%
2026-01-02	56.7400	56.7400	50.3400	50.3400	-3.230%	3	124	+131.724%
2025-12-31	54.0200	54.5000	52.0200	52.0200	-6.908%	7	126	+124.241%
2025-12-30	55.9000	55.9000	55.8800	55.8800	-0.303%	2	126	+108.751%
2025-12-29	56.5000	56.5000	56.0500	56.0500	-6.255%	2	125	+108.118%
2025-12-26	60.0000	60.0000	59.7900	59.7900	+4.109%	4	125	+95.100%
2025-12-23	57.2400	57.4300	57.2400	57.4300	+4.418%	12	129	+103.117%
2025-12-19	55.0000	55.0000	55.0000	55.0000	+8.034%	12	140	+112.091%
2025-12-18	52.4400	52.4400	50.0300	50.9100	+8.805%	11	152	+129.130%
2025-12-17	51.2300	51.2400	46.7900	46.7900	-10.019%	28	151	+149.305%
2025-12-16	51.1400	52.0000	51.0500	52.0000	-2.108%	5	134	+124.327%
2025-12-15	54.8500	55.1000	53.1200	53.1200	-3.365%	4	132	+119.597%
2025-12-12	60.7800	60.7800	54.9700	54.9700	-10.224%	23	136	+112.207%
2025-12-11	59.1700	61.2300	58.7700	61.2300	-6.846%	8	116	+90.511%
2025-12-10	62.9100	65.7300	62.9100	65.7300	+2.383%	2	116	+77.468%
2025-12-09	63.0000	64.2000	63.0000	64.2000	-1.760%	8	118	+81.698%
2025-12-08	65.7100	65.7100	65.3500	65.3500	+1.192%	13	125	+78.500%
2025-12-05	65.2500	66.5000	64.5800	64.5800	+4.363%	3	131	+80.629%
2025-12-04	63.2300	63.2300	61.8800	61.8800	-3.009%	13	132	+88.510%
2025-12-03	63.8000	63.8000	63.8000	63.8000	+1.641%	1	141	+82.837%
2025-12-02	62.1500	63.3700	61.0000	62.7700	+5.054%	24	142	+85.837%
2025-12-01	60.0000	60.0000	59.7500	59.7500	-1.256%	3	148	+95.230%
2025-11-28	59.6100	60.5100	59.6100	60.5100	+2.178%	6	149	+92.778%
2025-11-26	58.4300	59.2200	58.0200	59.2200	+26.864%	18	133	+96.977%
2025-11-20	59.2600	59.2600	46.5400	46.6800	-11.808%	9	133	+149.893%
2025-11-18	51.5000	53.8000	51.0000	52.9300	-4.164%	7	138	+120.385%
2025-11-17	60.0000	60.0000	55.2300	55.2300	-9.932%	4	138	+111.208%
2025-11-14	54.0000	61.3200	54.0000	61.3200	+4.374%	3	141	+90.232%
2025-11-13	62.9900	64.0800	58.7500	58.7500	-11.294%	37	142	+98.553%
2025-11-12	65.9900	66.8600	65.9900	66.2300	-1.707%	3	117	+76.129%
2025-11-11	68.0500	68.0500	65.0000	67.3800	-1.028%	5	116	+73.123%
2025-11-10	66.0000	68.1300	65.8200	68.0800	+22.667%	23	115	+71.343%
2025-11-07	57.5000	57.5000	54.7600	55.5000	-9.697%	7	122	+110.180%
2025-11-06	64.3700	65.3000	61.0500	61.4600	-12.959%	68	116	+89.798%
2025-11-05	66.6400	70.6100	65.2000	70.6100	+5.894%	31	57	+65.203%
2025-11-04	68.6800	71.0000	66.6800	66.6800	-10.676%	29	47	+74.940%
2025-10-31	74.6500	74.6500	74.6500	74.6500	+4.172%	10	39	+56.263%
2025-10-30	74.0300	74.0300	71.5600	71.6600	-6.327%	4	34	+62.783%
2025-10-29	76.6300	76.6300	76.5000	76.5000	+6.695%	7	33	+52.484%
2025-10-28	72.4500	72.4500	71.7000	71.7000	+2.180%	3	26	+62.692%
2025-10-27	67.0800	70.1700	67.0800	70.1700	+11.629%	35	47	+66.239%
2025-10-24	62.3300	62.8600	61.4400	62.8600	+7.822%	11	47	+85.571%
2025-10-23	57.2500	58.3000	57.2500	58.3000	+4.387%	6	45	+100.086%
2025-10-22	55.8500	55.8500	55.8500	55.8500	-6.134%	1	39	+108.863%
2025-10-21	59.5000	59.5000	59.5000	59.5000	-0.468%	1	38	+96.050%
2025-10-20	59.5000	59.7800	59.3100	59.7800	+3.965%	5	37	+95.132%
2025-10-16	57.5000	57.5000	57.5000	57.5000	+3.678%	2	34	+102.870%
2025-10-15	55.4600	55.4600	55.4600	55.4600	+0.836%	1	35	+110.332%
2025-10-13	53.5200	55.0000	53.5200	55.0000	+8.997%	2	36	+112.091%
2025-10-10	61.1900	61.1900	50.4600	50.4600	-15.193%	36	36	+131.173%
2025-10-09	59.5000	59.5000	59.5000	59.5000	-1.031%	1	2	+96.050%
2025-10-08	60.1200	60.1200	60.1200	60.1200	+1.760%	1	1	+94.029%
2025-10-07	59.0800	59.0800	59.0800	59.0800	0.000%	1	1	+97.444%