Dark

QQQ20260930C620
QQQ Sep 30 2026 620.00 Call (QQQ260930C00620000)
option OPRA

EOD

Aug 6, 2026

103.63-6.690%(-7.43)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	102.7300	103.6300	102.7300	103.6300	-6.690%	35	494	0.000%
2026-08-04	107.7800	111.0600	107.7800	111.0600	+24.885%	2	486	-6.690%
2026-08-03	87.4900	88.9300	87.4900	88.9300	+23.514%	2	488	+16.530%
2026-07-30	72.0000	72.0000	72.0000	72.0000	+13.780%	2	486	+43.931%
2026-07-29	63.2800	63.2800	63.2800	63.2800	-37.054%	1	488	+63.764%
2026-07-22	100.5300	100.5300	100.5300	100.5300	+19.964%	1	487	+3.084%
2026-07-17	83.8000	83.8000	83.8000	83.8000	-16.200%	1	488	+23.663%
2026-07-08	100.0000	100.0000	100.0000	100.0000	-13.719%	1	487	+3.630%
2026-07-06	115.9000	115.9000	115.9000	115.9000	-11.296%	1	488	-10.587%
2026-06-30	130.6600	130.6600	130.6600	130.6600	-0.076%	1	488	-20.687%
2026-06-18	132.5500	132.5500	130.7600	130.7600	-2.592%	3	493	-20.748%
2026-06-15	135.2400	135.2400	134.2400	134.2400	+18.273%	3	493	-22.802%
2026-06-05	124.1200	124.1200	113.5000	113.5000	-13.911%	40	493	-8.696%
2026-06-04	131.8400	131.8400	131.8400	131.8400	-4.353%	4	490	-21.397%
2026-06-03	137.8400	137.8400	137.8400	137.8400	-0.984%	4	490	-24.819%
2026-06-02	139.2100	139.2100	139.2100	139.2100	+1.089%	1	490	-25.559%
2026-06-01	137.2200	137.7100	137.2200	137.7100	+1.970%	5	490	-24.748%
2026-05-29	135.0500	135.0500	135.0500	135.0500	+3.733%	3	489	-23.265%
2026-05-28	122.6800	130.3600	122.6800	130.1900	+4.503%	15	486	-20.401%
2026-05-27	128.0000	128.0000	121.4500	124.5800	-1.025%	29	472	-16.817%
2026-05-26	123.1100	127.2500	122.7800	125.8700	+8.865%	65	465	-17.669%
2026-05-22	116.3900	117.0100	115.6200	115.6200	+2.573%	4	415	-10.370%
2026-05-21	112.7200	112.7200	112.7200	112.7200	+1.696%	3	415	-8.064%
2026-05-20	110.8400	110.8400	110.8400	110.8400	+13.206%	1	415	-6.505%
2026-05-19	97.9100	97.9100	97.9100	97.9100	-4.469%	2	417	+5.842%
2026-05-18	104.0000	104.0000	102.4900	102.4900	-5.190%	3	417	+1.112%
2026-05-15	108.1000	108.1000	108.1000	108.1000	-10.595%	2	417	-4.135%
2026-05-14	120.9100	120.9100	120.9100	120.9100	+5.304%	1	413	-14.292%
2026-05-13	108.9200	114.8200	108.9200	114.8200	+10.830%	4	415	-9.746%
2026-05-12	108.9000	108.9000	103.6000	103.6000	-8.416%	6	415	+0.029%
2026-05-11	113.3700	113.3700	113.1200	113.1200	+2.214%	2	415	-8.389%
2026-05-08	107.5000	111.0100	107.5000	110.6700	+10.670%	16	415	-6.361%
2026-05-06	90.2400	100.0000	90.2400	100.0000	+15.327%	12	411	+3.630%
2026-05-05	82.3000	86.7100	82.3000	86.7100	+10.262%	15	410	+19.513%
2026-05-04	78.6400	78.6400	78.6400	78.6400	-2.794%	16	411	+31.778%
2026-05-01	77.9700	80.9000	77.9700	80.9000	+8.431%	23	421	+28.096%
2026-04-30	71.5600	74.6100	71.5600	74.6100	+7.507%	5	421	+38.896%
2026-04-29	68.8200	69.4000	68.8200	69.4000	+2.029%	2	421	+49.323%
2026-04-28	66.5000	68.0200	66.5000	68.0200	-6.822%	2	421	+52.352%
2026-04-27	71.0000	73.0000	71.0000	73.0000	-0.409%	4	421	+41.959%
2026-04-24	69.1700	73.3000	68.5000	73.3000	+17.111%	44	422	+41.378%
2026-04-23	65.9700	67.1600	62.5900	62.5900	-5.738%	8	431	+65.570%
2026-04-22	61.9900	66.4000	61.9900	66.4000	+10.667%	26	431	+56.069%
2026-04-21	62.4200	62.4200	60.0000	60.0000	+0.671%	7	436	+72.717%
2026-04-20	60.1000	60.4000	58.4500	59.6000	-2.487%	26	436	+73.876%
2026-04-17	58.2300	62.3100	58.2300	61.1200	+10.926%	31	427	+69.552%
2026-04-16	55.0000	57.1500	55.0000	55.1000	+3.513%	16	429	+88.076%
2026-04-15	46.7700	53.2300	46.7700	53.2300	+14.350%	30	434	+94.683%
2026-04-14	41.6000	46.7900	41.6000	46.5500	+20.596%	255	467	+122.621%
2026-04-13	35.1700	38.6000	35.1700	38.6000	+3.181%	5	627	+168.472%
2026-04-10	37.1400	37.4100	37.1400	37.4100	+3.285%	4	627	+177.011%
2026-04-09	35.7400	36.2200	35.7400	36.2200	+4.986%	11	624	+186.113%
2026-04-08	36.0000	36.0000	33.7200	34.5000	+24.729%	41	634	+200.377%
2026-04-07	27.6600	27.6800	27.6600	27.6600	+3.325%	20	643	+274.657%
2026-04-06	26.5000	26.7700	26.2000	26.7700	+4.163%	8	641	+287.112%
2026-04-02	22.5000	25.7000	22.5000	25.7000	-1.381%	4	639	+303.230%
2026-04-01	25.1000	26.8500	25.1000	26.0600	+11.845%	26	639	+297.659%
2026-03-31	19.5000	23.3000	19.5000	23.3000	+35.151%	49	659	+344.764%
2026-03-30	18.9400	19.2000	17.0100	17.2400	-11.680%	19	667	+501.102%
2026-03-27	21.5500	21.5500	19.5200	19.5200	-19.172%	416	659	+430.891%
2026-03-26	27.0500	27.0700	24.1500	24.1500	-17.351%	24	945	+329.110%
2026-03-25	29.3400	29.3400	29.2200	29.2200	+1.847%	11	938	+254.654%
2026-03-24	28.2000	28.6900	27.4000	28.6900	-5.965%	117	938	+261.206%
2026-03-23	30.8000	32.3500	29.5000	30.5100	+9.512%	78	868	+239.659%
2026-03-20	30.6500	30.6500	26.9300	27.8600	-14.277%	52	860	+271.967%
2026-03-19	31.1100	32.5000	31.1100	32.5000	-11.372%	151	869	+218.862%
2026-03-17	37.8100	37.8100	36.6200	36.6700	+1.579%	6	804	+182.602%
2026-03-16	36.2100	36.5600	36.1000	36.1000	+3.676%	23	800	+187.064%
2026-03-13	38.2700	38.2700	34.8200	34.8200	-4.733%	11	817	+197.616%
2026-03-12	38.7300	38.7300	36.4300	36.5500	-10.897%	15	819	+183.529%
2026-03-11	41.6100	41.7100	41.0200	41.0200	+0.049%	8	805	+152.633%
2026-03-10	42.3600	43.0000	41.0000	41.0000	+9.188%	13	803	+152.756%
2026-03-09	34.4100	37.5500	34.4100	37.5500	-2.366%	3	801	+175.979%
2026-03-06	38.4600	38.4600	38.4600	38.4600	-1.385%	1	811	+169.449%
2026-03-05	40.0600	41.0300	39.0000	39.0000	-7.253%	6	811	+165.718%
2026-03-04	38.5400	42.5700	38.5400	42.0500	+13.679%	82	810	+146.445%
2026-03-03	36.4500	36.9900	34.3200	36.9900	-10.781%	28	807	+180.157%
2026-03-02	41.4600	41.4600	41.4600	41.4600	+3.832%	2	798	+149.952%
2026-02-27	39.9300	39.9300	39.9300	39.9300	-1.407%	1	799	+159.529%
2026-02-26	44.0000	44.0000	40.3400	40.5000	-10.576%	7	799	+155.877%
2026-02-25	43.8500	45.5400	43.8500	45.2900	+9.528%	4	801	+128.814%
2026-02-24	40.7300	41.3500	40.7300	41.3500	+8.816%	11	801	+150.617%
2026-02-23	38.0000	38.0000	38.0000	38.0000	-8.566%	1	795	+172.711%
2026-02-18	41.5600	41.5600	41.5600	41.5600	+6.811%	1	795	+149.350%
2026-02-17	35.9500	39.1500	35.0300	38.9100	-3.449%	97	794	+166.333%
2026-02-13	39.3700	40.3000	39.3300	40.3000	-11.155%	4	712	+157.146%
2026-02-11	45.3600	45.3600	45.3600	45.3600	-1.263%	5	712	+128.461%
2026-02-10	45.5200	45.9400	45.4200	45.9400	-0.627%	42	712	+125.577%
2026-02-09	46.2400	46.2400	46.2300	46.2300	+5.260%	2	672	+124.162%
2026-02-06	40.3200	43.9200	40.2400	43.9200	+9.145%	413	672	+135.952%
2026-02-05	38.6500	40.2400	38.6500	40.2400	-7.558%	34	272	+157.530%
2026-02-04	44.6000	44.6000	41.6100	43.5300	-10.890%	9	273	+138.066%
2026-02-03	50.1600	51.1100	46.8900	48.8500	-11.823%	77	275	+112.139%
2026-02-02	55.4000	55.4000	55.4000	55.4000	+5.907%	1	271	+87.058%
2026-01-30	52.9700	53.4700	51.5100	52.3100	-6.706%	8	272	+98.107%
2026-01-29	56.2500	56.2500	51.5000	56.0700	-6.456%	19	273	+84.823%
2026-01-28	60.9900	62.0000	59.8900	59.9400	+4.153%	14	269	+72.890%
2026-01-27	55.9200	57.5500	55.9200	57.5500	+6.122%	2	267	+80.070%
2026-01-26	52.5000	55.0000	52.5000	54.2300	+3.374%	16	266	+91.093%
2026-01-23	53.3600	53.3600	52.4600	52.4600	+3.004%	3	269	+97.541%
2026-01-22	49.6800	50.9300	49.6800	50.9300	+3.579%	103	270	+103.475%
2026-01-21	47.0000	49.1700	47.0000	49.1700	+7.405%	103	350	+110.759%
2026-01-20	49.7900	49.7900	45.7800	45.7800	-13.443%	29	296	+126.365%
2026-01-16	55.4100	55.4100	52.8900	52.8900	-5.096%	3	291	+95.935%
2026-01-15	56.0000	56.0000	55.0000	55.7300	+8.214%	20	291	+85.950%
2026-01-14	53.4400	53.4400	49.4000	51.5000	-7.207%	47	310	+101.223%
2026-01-13	57.3000	57.5800	55.5000	55.5000	-3.023%	3	312	+86.721%
2026-01-12	56.9100	57.2300	56.9100	57.2300	+0.404%	5	313	+81.076%
2026-01-09	52.8600	57.0000	52.8600	57.0000	+8.987%	26	316	+81.807%
2026-01-08	53.0000	53.0000	51.5000	52.3000	-4.805%	15	317	+98.145%
2026-01-07	54.8200	57.0000	54.8200	54.9400	+0.329%	9	307	+88.624%
2026-01-06	52.6800	54.7600	51.5700	54.7600	+3.712%	16	301	+89.244%
2026-01-05	51.2700	52.8000	50.6000	52.8000	+11.275%	84	313	+96.269%
2026-01-02	52.5000	52.7100	47.4500	47.4500	-5.005%	11	313	+118.398%
2025-12-31	50.7800	50.9800	49.9500	49.9500	-6.285%	25	293	+107.467%
2025-12-30	53.5000	53.5000	52.6500	53.3000	+0.282%	14	293	+94.428%
2025-12-29	53.5600	53.5600	53.0000	53.1500	-4.595%	3	280	+94.976%
2025-12-26	55.7100	55.7100	55.7100	55.7100	+0.072%	1	280	+86.017%
2025-12-24	54.6000	55.6700	54.5600	55.6700	+1.866%	5	282	+86.151%
2025-12-23	54.0500	54.6500	53.4900	54.6500	+2.418%	6	282	+89.625%
2025-12-22	54.0100	54.0400	53.0300	53.3600	+2.027%	54	283	+94.209%
2025-12-19	51.5800	52.3000	51.5800	52.3000	+5.657%	14	289	+98.145%
2025-12-18	49.5000	49.5000	49.5000	49.5000	+9.878%	1	281	+109.354%
2025-12-17	46.0000	46.0000	44.8000	45.0500	-5.397%	3	282	+130.033%
2025-12-16	48.5400	48.5900	47.6200	47.6200	-6.627%	129	281	+117.619%
2025-12-15	51.0000	51.0000	51.0000	51.0000	-2.579%	1	257	+103.196%
2025-12-12	58.3500	58.3500	52.3000	52.3500	-12.750%	9	256	+97.956%
2025-12-11	56.9900	60.0000	56.9900	60.0000	-4.153%	18	253	+72.717%
2025-12-10	62.6000	62.6000	62.6000	62.6000	+2.388%	1	249	+65.543%
2025-12-09	59.9600	61.1400	59.9600	61.1400	-0.391%	6	250	+69.496%
2025-12-05	61.8000	62.1000	61.3800	61.3800	+4.140%	14	250	+68.833%
2025-12-04	59.4400	59.7900	58.9400	58.9400	-2.450%	13	263	+75.823%
2025-12-03	60.3700	60.4200	60.2000	60.4200	+0.466%	3	253	+71.516%
2025-12-02	59.5200	60.1400	58.2500	60.1400	+6.442%	21	255	+72.315%
2025-12-01	56.6600	56.9700	56.5000	56.5000	-1.258%	5	265	+83.416%
2025-11-28	58.2200	58.2200	57.2200	57.2200	+1.634%	3	262	+81.108%
2025-11-26	54.2500	56.3000	54.2500	56.3000	+11.067%	4	263	+84.067%
2025-11-25	50.6900	50.6900	50.6900	50.6900	-2.500%	1	263	+104.439%
2025-11-24	49.5000	52.0300	49.2300	51.9900	+15.791%	9	262	+99.327%
2025-11-21	45.0000	45.0000	43.7700	44.9000	+0.808%	5	263	+130.802%
2025-11-20	57.6000	58.0000	44.5400	44.5400	-12.838%	7	258	+132.667%
2025-11-19	51.1000	51.1000	51.1000	51.1000	-2.164%	1	257	+102.798%
2025-11-18	49.9000	52.2300	49.0700	52.2300	-2.118%	11	256	+98.411%
2025-11-17	57.2000	57.2000	52.3500	53.3600	-5.758%	7	253	+94.209%
2025-11-14	53.3400	58.0000	53.0000	56.6200	+0.212%	8	250	+83.027%
2025-11-13	58.2500	58.2500	56.1900	56.5000	-11.719%	18	246	+83.416%
2025-11-12	63.8000	64.0400	62.7300	64.0000	-0.451%	14	233	+61.922%
2025-11-11	63.3000	64.2900	62.2000	64.2900	-1.092%	10	222	+61.191%
2025-11-10	63.0600	65.0000	61.6600	65.0000	+16.342%	17	214	+59.431%
2025-11-07	56.2500	56.2500	51.7500	55.8700	-7.653%	12	212	+85.484%
2025-11-06	63.7200	64.4000	58.1600	60.5000	-8.194%	29	204	+71.289%
2025-11-05	63.3000	67.5300	62.2500	65.9000	+4.272%	26	183	+57.253%
2025-11-04	66.3600	68.3900	63.1500	63.2000	-14.479%	168	180	+63.972%
2025-11-03	73.9000	73.9000	73.9000	73.9000	+2.639%	5	35	+40.230%
2025-10-31	71.5000	72.0000	71.5000	72.0000	+5.898%	2	35	+43.931%
2025-10-30	68.4000	70.0000	67.9900	67.9900	-4.239%	21	36	+52.419%
2025-10-29	74.0000	74.0000	71.0000	71.0000	-1.389%	5	16	+45.958%
2025-10-28	68.9000	72.0000	68.9000	72.0000	+8.320%	2	14	+43.931%
2025-10-27	64.1000	66.5500	64.1000	66.4700	+11.042%	12	16	+55.905%
2025-10-24	59.8600	59.8600	59.8600	59.8600	+14.106%	1	16	+73.121%
2025-10-22	53.4000	53.9000	51.0000	52.4600	-6.837%	10	15	+97.541%
2025-10-21	55.3000	56.3100	55.3000	56.3100	-1.002%	2	10	+84.035%
2025-10-20	56.8800	56.8800	56.8800	56.8800	+10.019%	1	11	+82.191%
2025-10-16	51.7000	51.7000	51.7000	51.7000	+8.318%	1	11	+100.445%
2025-10-14	49.1500	49.1500	47.7300	47.7300	-5.579%	4	10	+117.117%
2025-10-13	51.4800	51.4800	50.5500	50.5500	+1.506%	6	9	+105.005%
2025-10-10	51.3900	52.5200	49.6000	49.8000	-10.254%	4	5	+108.092%
2025-10-07	55.5600	55.5600	55.4900	55.4900	+1.038%	2	1	+86.754%
2025-10-06	54.9200	54.9200	54.9200	54.9200	0.000%	1	1	+88.693%