Dark

QQQ20260930C680
QQQ Sep 30 2026 680.00 Call (QQQ260930C00680000)
option OPRA

EOD

Aug 6, 2026

51.00+3.239%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	45.3300	51.0000	45.3300	51.0000	+3.239%	2	785	0.000%
2026-08-05	56.4000	56.4000	49.4000	49.4000	-3.099%	23	787	+3.239%
2026-08-04	45.9400	50.9800	45.9400	50.9800	+30.250%	8	787	+0.039%
2026-08-03	31.2300	40.3900	31.2300	39.1400	+21.101%	82	788	+30.301%
2026-07-31	37.5600	37.6500	30.0000	32.3200	-0.859%	207	859	+57.797%
2026-07-30	25.7700	32.6000	25.5900	32.6000	+63.984%	96	780	+56.442%
2026-07-29	26.7500	28.5200	19.3900	19.8800	-29.253%	59	801	+156.539%
2026-07-28	28.6200	29.4000	24.0000	28.1000	-13.164%	75	794	+81.495%
2026-07-27	37.1900	37.1900	29.5700	32.3600	-6.770%	97	746	+57.602%
2026-07-24	35.2000	35.2000	34.5500	34.7100	-12.547%	7	718	+46.932%
2026-07-23	43.3900	43.3900	38.2000	39.6900	-14.938%	14	712	+28.496%
2026-07-20	46.6800	46.6800	46.6600	46.6600	+8.185%	2	705	+9.301%
2026-07-17	43.1300	43.1300	43.1300	43.1300	-26.799%	1	705	+18.247%
2026-07-15	61.2500	61.2500	58.9200	58.9200	+3.368%	20	704	-13.442%
2026-07-13	57.0000	57.0000	57.0000	57.0000	-14.001%	2	694	-10.526%
2026-07-09	66.2800	66.2800	66.2800	66.2800	+23.981%	1	693	-23.054%
2026-07-08	53.4600	53.4600	53.4600	53.4600	-5.963%	9	694	-4.602%
2026-07-07	56.0700	56.8500	54.5000	56.8500	-13.864%	13	694	-10.290%
2026-07-06	68.4200	68.4200	66.0000	66.0000	+11.751%	2	693	-22.727%
2026-07-02	59.0600	59.0600	59.0600	59.0600	-20.286%	1	696	-13.647%
2026-07-01	74.3900	74.5100	74.0900	74.0900	-7.155%	6	696	-31.165%
2026-06-30	74.8600	79.8000	74.8600	79.8000	+35.254%	3	697	-36.090%
2026-06-29	59.0000	59.0000	59.0000	59.0000	-4.839%	1	698	-13.559%
2026-06-26	62.0000	62.0000	62.0000	62.0000	-11.073%	1	697	-17.742%
2026-06-23	68.0000	71.8600	68.0000	69.7200	-15.007%	4	696	-26.850%
2026-06-22	82.0300	82.0300	82.0300	82.0300	-3.324%	19	696	-37.828%
2026-06-18	80.6900	84.8500	80.6900	84.8500	+6.837%	6	690	-39.894%
2026-06-16	79.4200	79.4200	79.4200	79.4200	-7.165%	1	690	-35.784%
2026-06-15	86.3400	86.3400	85.5500	85.5500	+25.073%	2	691	-40.386%
2026-06-12	68.4000	68.4000	68.4000	68.4000	+5.899%	1	691	-25.439%
2026-06-11	57.7600	64.7100	56.5000	64.5900	+19.989%	10	691	-21.040%
2026-06-10	55.1100	55.6600	53.8300	53.8300	-14.433%	4	692	-5.257%
2026-06-09	49.4700	62.9100	49.4700	62.9100	-6.883%	2	690	-18.932%
2026-06-08	67.5600	67.5600	67.5600	67.5600	+9.356%	1	689	-24.512%
2026-06-05	74.0900	74.1400	61.5100	61.7800	-26.522%	22	690	-17.449%
2026-06-04	81.7900	84.0800	81.7900	84.0800	-6.171%	2	674	-39.343%
2026-06-03	89.6100	89.6100	89.6100	89.6100	+0.302%	2	675	-43.087%
2026-06-02	89.3400	89.3400	89.3400	89.3400	+6.382%	1	675	-42.915%
2026-05-29	83.9800	83.9800	83.9800	83.9800	+3.782%	5	674	-39.271%
2026-05-28	75.3900	81.2400	75.3900	80.9200	+5.351%	9	674	-36.975%
2026-05-27	74.8800	76.8100	74.8800	76.8100	+3.295%	5	674	-33.602%
2026-05-26	74.0500	77.3700	74.0500	74.3600	+8.034%	5	676	-31.415%
2026-05-22	68.8300	68.8300	68.8300	68.8300	+9.952%	2	676	-25.904%
2026-05-21	62.6000	62.6000	62.6000	62.6000	-1.850%	1	674	-18.530%
2026-05-20	62.4500	63.7800	62.4500	63.7800	+9.947%	5	674	-20.038%
2026-05-18	58.0100	58.0100	58.0100	58.0100	-5.721%	1	675	-12.084%
2026-05-15	64.1300	64.1300	61.4300	61.5300	-16.411%	6	675	-17.114%
2026-05-14	73.6100	73.6100	73.6100	73.6100	+6.681%	1	671	-30.716%
2026-05-13	69.0000	69.0000	69.0000	69.0000	+4.847%	1	671	-26.087%
2026-05-11	61.6000	65.8100	61.6000	65.8100	+3.670%	5	671	-22.504%
2026-05-08	62.0100	63.8100	61.7900	63.4800	+22.762%	15	674	-19.660%
2026-05-07	55.4200	56.3300	51.2800	51.7100	-4.312%	7	673	-1.373%
2026-05-06	45.6700	54.0400	45.6700	54.0400	+22.262%	43	675	-5.625%
2026-05-05	40.9700	44.2200	40.9700	44.2000	+18.913%	87	707	+15.385%
2026-05-04	39.0000	39.4100	37.1700	37.1700	-5.348%	49	687	+37.207%
2026-05-01	37.0300	39.4600	37.0300	39.2700	+13.760%	66	659	+29.870%
2026-04-30	31.6900	34.5200	31.6900	34.5200	+13.069%	3	659	+47.740%
2026-04-29	30.5300	30.5300	30.5300	30.5300	+0.959%	3	660	+67.049%
2026-04-28	30.6700	30.6700	30.2400	30.2400	-10.214%	32	676	+68.651%
2026-04-27	32.7500	33.6800	32.7500	33.6800	-0.532%	31	673	+51.425%
2026-04-24	32.0400	33.8600	32.0400	33.8600	+16.960%	59	689	+50.620%
2026-04-23	28.3600	29.0700	28.3600	28.9500	+2.587%	4	671	+76.166%
2026-04-22	26.1000	28.2200	26.1000	28.2200	+12.386%	18	671	+80.723%
2026-04-21	25.3100	26.3800	25.0200	25.1100	+1.990%	109	707	+103.106%
2026-04-20	24.9500	24.9500	24.6200	24.6200	-4.721%	5	707	+107.149%
2026-04-17	24.1900	26.1200	24.1900	25.8400	+22.872%	8	702	+97.368%
2026-04-16	20.7800	23.2700	20.7800	21.0300	+6.860%	31	708	+142.511%
2026-04-15	15.9400	19.6900	15.9400	19.6800	+25.831%	12	694	+159.146%
2026-04-14	13.6100	15.6400	13.6100	15.6400	+41.028%	121	693	+226.087%
2026-04-13	11.0900	11.0900	11.0900	11.0900	+10.900%	1	608	+359.874%
2026-04-08	9.5000	10.0000	9.4700	10.0000	+71.527%	21	607	+410.000%
2026-04-02	5.8300	5.8300	5.8300	5.8300	+6.387%	1	590	+774.786%
2026-03-31	4.6100	5.4800	4.4800	5.4800	+35.309%	40	590	+830.657%
2026-03-30	4.4200	4.4200	4.0500	4.0500	-14.916%	10	589	+1,159.259%
2026-03-27	5.1500	5.1600	4.7600	4.7600	-20.534%	9	589	+971.429%
2026-03-26	6.9400	6.9400	5.9900	5.9900	-27.657%	22	592	+751.419%
2026-03-25	8.2800	8.2800	8.2800	8.2800	+8.235%	50	583	+515.942%
2026-03-24	7.5300	7.6800	7.5300	7.6500	-9.681%	14	633	+566.667%
2026-03-23	8.9900	9.3500	8.4700	8.4700	+2.171%	59	633	+502.125%
2026-03-20	8.7000	8.7000	8.2900	8.2900	-31.938%	13	590	+515.199%
2026-03-17	12.0300	12.1800	12.0300	12.1800	+11.743%	8	580	+318.719%
2026-03-13	12.5000	12.5000	10.9000	10.9000	-8.787%	11	580	+367.890%
2026-03-12	12.7500	12.7500	11.9500	11.9500	-16.550%	7	579	+326.778%
2026-03-11	14.3200	14.3200	14.3200	14.3200	-5.851%	5	578	+256.145%
2026-03-10	14.4700	15.2100	14.4700	15.2100	+21.680%	10	583	+235.306%
2026-03-09	11.8200	12.5000	11.2000	12.5000	-4.068%	8	584	+308.000%
2026-03-06	13.1300	13.1300	13.0300	13.0300	-5.029%	2	578	+291.404%
2026-03-05	14.4100	14.4100	13.7200	13.7200	-7.858%	2	579	+271.720%
2026-03-04	14.8900	14.8900	14.8900	14.8900	+24.083%	1	578	+242.512%
2026-03-03	12.2000	12.2000	12.0000	12.0000	-19.463%	2	578	+325.000%
2026-02-26	15.9000	15.9000	14.5200	14.9000	-15.003%	5	577	+242.282%
2026-02-25	17.2400	17.5300	17.2400	17.5300	+17.101%	9	570	+190.930%
2026-02-24	15.4700	15.4700	14.9000	14.9700	-0.927%	124	570	+240.681%
2026-02-20	15.1100	15.1100	15.1100	15.1100	-2.137%	2	569	+237.525%
2026-02-18	14.4200	15.5100	14.4200	15.4400	+3.485%	7	569	+230.311%
2026-02-12	16.1100	16.2700	14.8300	14.9200	-18.692%	6	568	+241.823%
2026-02-11	18.3500	18.3500	18.3500	18.3500	+9.291%	63	569	+177.929%
2026-02-10	18.7000	18.7000	16.7900	16.7900	+6.401%	1,255	632	+203.752%
2026-02-06	16.1900	16.1900	15.6800	15.7800	+3.748%	68	154	+223.194%
2026-02-05	14.7900	15.3500	14.4800	15.2100	-11.001%	6	95	+235.306%
2026-02-04	16.8000	17.0900	16.8000	17.0900	-10.053%	3	90	+198.420%
2026-02-03	19.0000	19.0000	19.0000	19.0000	-12.442%	1	88	+168.421%
2026-01-30	22.8200	22.8200	21.7000	21.7000	-9.432%	2	88	+135.023%
2026-01-29	23.1400	23.9600	23.1400	23.9600	-13.782%	2	88	+112.855%
2026-01-28	27.7900	27.7900	27.7900	27.7900	+6.475%	2	92	+83.519%
2026-01-27	24.0300	26.1000	24.0300	26.1000	+10.969%	69	92	+95.402%
2026-01-26	23.5200	23.5200	23.5200	23.5200	+14.508%	1	41	+116.837%
2026-01-22	20.5400	20.5400	20.5400	20.5400	-1.487%	5	41	+148.296%
2025-12-31	21.8400	21.8400	20.8500	20.8500	-8.952%	5	41	+144.604%
2025-12-19	22.9000	22.9000	22.9000	22.9000	+25.411%	4	41	+122.707%
2025-12-17	21.5600	21.5600	18.2600	18.2600	-15.306%	4	37	+179.299%
2025-12-16	21.5600	21.5600	21.5600	21.5600	-29.977%	1	35	+136.549%
2025-12-08	30.7900	30.7900	30.7900	30.7900	+0.918%	1	34	+65.638%
2025-12-05	31.4300	31.8500	30.3300	30.5100	+1.261%	97	34	+67.158%
2025-12-04	28.8500	30.1300	28.8000	30.1300	+1.141%	132	32	+69.267%
2025-12-03	29.8600	29.9900	29.6900	29.7900	+11.740%	76	22	+71.198%
2025-12-01	26.6600	26.6600	26.6600	26.6600	-1.949%	1	21	+91.298%
2025-11-26	27.2500	27.2500	27.1900	27.1900	+18.734%	2	18	+87.569%
2025-11-21	22.9000	22.9000	22.9000	22.9000	+4.518%	1	18	+122.707%
2025-11-20	28.5300	28.8400	21.9100	21.9100	-16.470%	8	19	+132.770%
2025-11-19	25.2900	26.2300	25.2900	26.2300	+2.461%	10	23	+94.434%
2025-11-18	24.3100	25.7800	24.3100	25.6000	-13.805%	7	23	+99.219%
2025-11-13	31.2600	31.2600	29.6300	29.7000	-12.104%	3	20	+71.717%
2025-11-12	33.7400	33.7900	33.7400	33.7900	+20.765%	2	20	+50.932%
2025-11-07	28.1000	28.1000	25.7300	27.9800	-10.321%	4	19	+82.273%
2025-11-06	31.2000	31.2000	31.2000	31.2000	-9.355%	2	19	+63.462%
2025-11-04	35.8300	35.8300	34.3100	34.4200	-11.879%	6	17	+48.170%
2025-11-03	40.3900	40.7300	38.9900	39.0600	+6.431%	12	10	+30.568%
2025-10-30	36.7000	36.7000	36.7000	36.7000	-0.515%	10	10	+38.965%
2025-10-28	36.8700	36.8900	36.8700	36.8900	+27.824%	2	2	+38.249%
2025-10-24	28.8600	28.8600	28.8600	28.8600	+11.000%	1	2	+76.715%
2025-10-03	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	+96.154%