Dark

QQQ20260930C700
QQQ Sep 30 2026 700.00 Call (QQQ260930C00700000)
option OPRA

EOD

Aug 6, 2026

35.20-9.674%(-3.77)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	36.2200	37.2000	34.6500	35.2000	-9.674%	16	2,691	0.000%
2026-08-05	43.9500	46.0000	38.9700	38.9700	-8.327%	46	2,686	-9.674%
2026-08-04	32.4600	43.9300	32.4000	42.5100	+60.415%	404	2,688	-17.196%
2026-08-03	21.0000	27.4000	21.0000	26.5000	+26.673%	387	2,707	+32.830%
2026-07-31	24.3000	25.8500	19.0000	20.9200	-0.381%	186	2,743	+68.260%
2026-07-30	16.1600	21.0000	15.8100	21.0000	+75.000%	240	2,777	+67.619%
2026-07-29	17.4300	18.1100	11.5000	12.0000	-31.702%	352	2,782	+193.333%
2026-07-28	19.0600	19.0600	15.0700	17.5700	-15.852%	143	2,752	+100.341%
2026-07-27	25.8300	26.1200	19.4900	20.8800	-9.610%	145	2,748	+68.582%
2026-07-24	25.0000	26.1300	22.7000	23.1000	-17.204%	99	2,810	+52.381%
2026-07-23	29.0000	30.9100	26.6000	27.9000	-23.310%	293	2,777	+26.165%
2026-07-22	37.5000	37.5000	36.3800	36.3800	-2.831%	4	2,680	-3.244%
2026-07-21	35.2600	38.3600	35.1300	37.4400	+22.353%	44	2,681	-5.983%
2026-07-20	34.0800	35.6800	30.6000	30.6000	-0.907%	111	2,679	+15.033%
2026-07-17	29.9200	35.0700	27.7800	30.8800	-16.541%	242	2,705	+13.990%
2026-07-16	38.7200	39.0300	35.6500	37.0000	-17.650%	283	2,759	-4.865%
2026-07-15	49.1200	49.2300	43.2600	44.9300	-4.668%	6	2,784	-21.656%
2026-07-14	47.5500	47.5500	47.1300	47.1300	+12.563%	10	2,786	-25.313%
2026-07-13	43.4800	43.4800	41.4600	41.8700	-19.943%	23	2,788	-15.930%
2026-07-10	50.0700	52.3000	50.0700	52.3000	0.000%	4	2,779	-32.696%
2026-07-09	49.2800	52.3000	48.3000	52.3000	+19.243%	12	2,783	-32.696%
2026-07-08	41.6000	43.8600	38.6000	43.8600	+3.297%	22	2,789	-19.745%
2026-07-07	47.0200	47.0200	41.2100	42.4600	-19.507%	34	2,785	-17.098%
2026-07-06	51.6800	53.9200	51.6800	52.7500	+13.295%	8	2,785	-33.270%
2026-07-02	48.0400	50.2000	45.0000	46.5600	-16.946%	38	2,794	-24.399%
2026-07-01	59.3200	59.3200	56.0600	56.0600	-13.608%	15	2,794	-37.210%
2026-06-30	59.0900	65.0000	59.0900	64.8900	+17.109%	31	2,792	-45.754%
2026-06-29	49.4000	56.2000	47.6500	55.4100	+16.825%	41	2,787	-36.474%
2026-06-26	48.4400	50.4600	47.4300	47.4300	-8.998%	37	2,788	-25.785%
2026-06-25	58.8100	58.8100	48.4000	52.1200	+5.784%	37	2,765	-32.464%
2026-06-24	53.5100	53.5100	48.0000	49.2700	-7.889%	8	2,754	-28.557%
2026-06-23	54.0800	58.2500	52.8900	53.4900	-20.236%	42	2,755	-34.193%
2026-06-22	66.4000	67.6700	66.4000	67.0600	-4.432%	13	2,739	-47.510%
2026-06-18	64.4600	70.1700	64.4600	70.1700	+22.525%	11	2,732	-49.836%
2026-06-17	64.0000	65.1400	57.2700	57.2700	-9.354%	12	2,732	-38.537%
2026-06-16	68.7000	68.7000	63.1800	63.1800	-10.826%	13	2,732	-44.286%
2026-06-15	67.0000	71.7000	67.0000	70.8500	+21.714%	34	2,732	-50.318%
2026-06-12	52.5300	58.8600	52.5300	58.2100	+6.106%	23	2,732	-39.529%
2026-06-11	43.8100	55.0000	42.9400	54.8600	+27.581%	163	2,732	-35.837%
2026-06-10	44.6000	48.3800	41.0400	43.0000	-7.127%	254	2,807	-18.140%
2026-06-09	49.1200	50.3400	38.4300	46.3000	-9.957%	44	2,782	-23.974%
2026-06-08	56.0000	57.1900	51.4200	51.4200	+10.652%	111	2,777	-31.544%
2026-06-05	60.9200	60.9200	46.4700	46.4700	-35.440%	248	2,777	-24.252%
2026-06-04	67.7900	71.9800	65.4300	71.9800	-3.641%	14	2,761	-51.098%
2026-06-03	75.0300	75.0300	72.0000	74.7000	+0.960%	22	2,761	-52.878%
2026-06-02	72.4200	74.0000	72.4200	73.9900	+1.718%	8	2,763	-52.426%
2026-06-01	68.5300	72.7400	67.1400	72.7400	+9.203%	14	2,764	-51.608%
2026-05-29	68.5600	70.3700	66.6100	66.6100	+0.513%	21	2,767	-47.155%
2026-05-28	65.0000	66.9800	65.0000	66.2700	+7.164%	21	2,769	-46.884%
2026-05-27	63.8100	63.8100	59.6900	61.8400	+1.427%	27	2,776	-43.079%
2026-05-26	64.0000	64.0000	59.7900	60.9700	+10.154%	44	2,764	-42.267%
2026-05-22	55.1100	55.3500	55.1100	55.3500	+8.275%	2	2,733	-36.405%
2026-05-21	48.4300	52.2100	47.0000	51.1200	+0.235%	16	2,734	-31.142%
2026-05-20	47.0000	51.2200	47.0000	51.0000	+12.682%	7	2,734	-30.980%
2026-05-19	40.8400	46.2200	40.0000	45.2600	-3.702%	123	2,683	-22.227%
2026-05-18	49.9700	49.9700	47.0000	47.0000	-12.623%	3	2,683	-25.106%
2026-05-15	51.7000	53.7900	51.7000	53.7900	-8.051%	12	2,683	-34.560%
2026-05-14	54.6000	60.0000	54.6000	58.5000	+6.538%	35	2,683	-39.829%
2026-05-13	50.1500	55.4400	47.6800	54.9100	+12.798%	14	2,686	-35.895%
2026-05-12	49.1200	49.4000	42.3800	48.6800	-8.975%	71	2,686	-27.691%
2026-05-11	50.8000	53.6400	50.7000	53.4800	+4.209%	12	2,686	-34.181%
2026-05-08	44.1100	51.7400	44.1100	51.3200	+27.566%	39	2,659	-31.411%
2026-05-07	41.7300	44.5000	40.2100	40.2300	-5.230%	313	2,675	-12.503%
2026-05-06	36.1500	42.4500	36.1500	42.4500	+29.976%	84	2,701	-17.079%
2026-05-05	30.0000	32.6600	30.0000	32.6600	+21.322%	40	2,692	+7.777%
2026-05-04	28.4800	28.5000	26.1800	26.9200	-4.742%	8	2,700	+30.758%
2026-05-01	26.1800	28.5700	26.1800	28.2600	+14.182%	38	2,670	+24.558%
2026-04-30	22.6300	24.7500	21.9100	24.7500	+10.987%	134	2,670	+42.222%
2026-04-29	21.5500	22.3000	21.5500	22.3000	+4.941%	7	2,667	+57.848%
2026-04-28	20.6800	21.7900	19.9100	21.2500	-10.677%	43	2,666	+65.647%
2026-04-27	23.7100	24.2200	23.2600	23.7900	-1.897%	57	2,690	+47.961%
2026-04-24	22.0000	24.2500	21.6100	24.2500	+25.583%	150	2,721	+45.155%
2026-04-23	19.4100	20.9500	19.3100	19.3100	-6.034%	56	2,646	+82.289%
2026-04-22	17.5100	20.5500	17.3100	20.5500	+29.083%	476	2,652	+71.290%
2026-04-21	17.1500	17.1500	15.9200	15.9200	-4.096%	38	2,645	+121.106%
2026-04-20	16.4700	16.6000	16.2000	16.6000	-3.824%	27	2,645	+112.048%
2026-04-17	16.4600	17.8300	16.4600	17.2600	+19.778%	69	2,635	+103.940%
2026-04-16	14.1600	15.5900	13.1400	14.4100	+6.899%	102	2,610	+144.275%
2026-04-15	11.3400	13.4800	11.3400	13.4800	+47.001%	68	2,607	+161.128%
2026-04-14	8.2100	9.3000	8.2000	9.1700	+40.644%	16	2,603	+283.860%
2026-04-13	6.3400	6.5200	6.3400	6.5200	+3.002%	2	2,602	+439.877%
2026-04-10	6.3300	6.3300	6.3300	6.3300	+5.676%	1	2,602	+456.082%
2026-04-09	5.9000	6.0100	5.9000	5.9900	+8.909%	23	2,601	+487.646%
2026-04-08	5.2000	5.6000	5.1500	5.5000	+47.849%	46	2,601	+540.000%
2026-04-07	3.1600	3.7200	3.1600	3.7200	+5.382%	2	2,602	+846.237%
2026-04-02	3.5000	3.5300	3.5000	3.5300	-1.944%	3	2,605	+897.167%
2026-04-01	3.7500	3.9700	3.6000	3.6000	+18.812%	12	2,605	+877.778%
2026-03-31	3.0300	3.0300	3.0300	3.0300	+35.268%	2	2,604	+1,061.716%
2026-03-30	2.5400	2.5400	2.2400	2.2400	-13.846%	2	2,604	+1,471.429%
2026-03-27	3.0300	3.0300	2.6000	2.6000	-25.926%	47	2,603	+1,253.846%
2026-03-26	4.1000	4.1000	3.4700	3.5100	-24.516%	29	2,601	+902.849%
2026-03-25	4.7400	4.7400	4.6500	4.6500	+6.164%	4	2,621	+656.989%
2026-03-24	4.4000	4.4900	4.3800	4.3800	-13.609%	22	2,621	+703.653%
2026-03-23	5.2000	5.2500	5.0000	5.0700	+1.400%	8	2,601	+594.280%
2026-03-20	5.2800	5.2800	4.8100	5.0000	-16.248%	10	2,605	+604.000%
2026-03-19	6.9400	6.9400	5.9700	5.9700	-5.687%	8	2,607	+489.615%
2026-03-18	6.8500	6.8500	6.3300	6.3300	-9.957%	11	2,606	+456.082%
2026-03-17	7.3200	7.4000	7.0300	7.0300	-1.953%	43	2,595	+400.711%
2026-03-16	7.3600	7.3600	7.1700	7.1700	+5.441%	14	2,554	+390.934%
2026-03-13	7.8400	7.8400	6.8000	6.8000	-22.815%	25	2,560	+417.647%
2026-03-11	8.8100	8.8100	8.8100	8.8100	-7.941%	4	2,568	+299.546%
2026-03-10	9.2000	9.5700	9.2000	9.5700	+6.333%	5	2,572	+267.816%
2026-03-09	7.2000	9.0000	7.2000	9.0000	+10.974%	59	2,568	+291.111%
2026-03-06	8.4000	8.7000	8.1100	8.1100	-4.588%	53	2,616	+334.032%
2026-03-05	8.5000	8.5000	8.5000	8.5000	-10.526%	10	2,566	+314.118%
2026-03-04	9.3100	9.5000	9.3100	9.5000	+18.750%	4	2,566	+270.526%
2026-03-03	8.0000	8.0000	7.4200	8.0000	-16.318%	6	2,562	+340.000%
2026-03-02	8.3600	9.5600	8.1700	9.5600	+7.901%	22	2,561	+268.201%
2026-02-27	8.8100	9.3900	8.6900	8.8600	-9.128%	25	2,567	+297.291%
2026-02-26	9.2000	9.7500	9.2000	9.7500	-15.657%	10	2,553	+261.026%
2026-02-25	11.0000	11.5600	11.0000	11.5600	+15.600%	45	2,575	+204.498%
2026-02-24	10.0000	10.2000	9.9000	10.0000	+16.279%	7	2,575	+252.000%
2026-02-23	8.6000	8.6000	8.6000	8.6000	-10.323%	1	2,571	+309.302%
2026-02-20	9.2800	10.2100	9.2800	9.5900	+5.269%	37	2,571	+267.049%
2026-02-19	8.9300	9.1100	8.9300	9.1100	-8.442%	3	2,546	+286.389%
2026-02-18	10.0400	10.0400	9.9500	9.9500	+5.626%	2	2,547	+253.769%
2026-02-17	9.2800	9.7200	8.5000	9.4200	-6.175%	6	2,545	+273.673%
2026-02-13	9.3400	10.1000	9.3400	10.0400	+2.869%	11	2,547	+250.598%
2026-02-12	10.6600	10.7500	9.7600	9.7600	-11.273%	76	2,547	+260.656%
2026-02-11	12.5000	12.5000	10.7100	11.0000	-9.539%	98	2,557	+220.000%
2026-02-10	12.1900	12.6000	12.1600	12.1600	-0.410%	6	2,559	+189.474%
2026-02-09	11.6200	12.5000	11.4400	12.2100	+5.714%	75	2,559	+188.288%
2026-02-06	11.0000	11.5500	11.0000	11.5500	+20.942%	18	2,529	+204.762%
2026-02-05	9.8000	9.8000	9.5500	9.5500	-18.376%	17	2,528	+268.586%
2026-02-04	12.3400	12.3500	10.7800	11.7000	-15.156%	44	2,521	+200.855%
2026-02-03	15.7900	15.7900	12.9000	13.7900	-18.014%	30	2,514	+155.257%
2026-02-02	15.4200	16.8200	15.4200	16.8200	+7.821%	9	2,491	+109.275%
2026-01-30	16.0500	16.0500	15.6000	15.6000	-13.333%	9	2,487	+125.641%
2026-01-29	18.4800	18.4800	15.1900	18.0000	-7.455%	14	2,483	+95.556%
2026-01-28	19.7900	19.7900	19.4500	19.4500	+5.135%	15	2,483	+80.977%
2026-01-27	17.2100	18.5000	17.0500	18.5000	+12.667%	98	2,474	+90.270%
2026-01-26	15.5200	16.4500	15.5200	16.4200	+9.321%	7	2,471	+114.373%
2026-01-23	15.0200	15.0200	15.0200	15.0200	+2.877%	10	2,468	+134.354%
2026-01-22	15.1000	15.1100	14.0600	14.6000	+2.889%	54	2,468	+141.096%
2026-01-21	12.7700	14.9000	12.5500	14.1900	+13.520%	58	2,497	+148.062%
2026-01-20	13.9500	14.5100	12.5000	12.5000	-26.123%	290	2,492	+181.600%
2026-01-16	16.9200	16.9200	16.9200	16.9200	-2.814%	4	2,252	+108.038%
2026-01-15	17.5000	17.5000	17.4100	17.4100	+12.686%	107	2,252	+102.183%
2026-01-14	14.8400	15.4500	14.8400	15.4500	-6.364%	6	2,352	+127.832%
2026-01-08	16.5000	16.5000	16.5000	16.5000	-7.303%	1	2,351	+113.333%
2026-01-07	17.7500	18.8200	17.7500	17.8000	+0.907%	5	2,351	+97.753%
2026-01-06	16.2500	17.6400	16.2500	17.6400	+13.368%	41	2,353	+99.546%
2026-01-05	15.5000	16.4500	15.5000	15.5600	+11.064%	211	2,161	+126.221%
2026-01-02	15.8300	15.8300	13.5000	14.0100	-4.759%	59	2,161	+151.249%
2025-12-31	15.9800	16.0400	14.7100	14.7100	-9.477%	22	2,106	+139.293%
2025-12-30	16.4000	16.4000	16.2500	16.2500	0.000%	2	2,106	+116.615%
2025-12-29	16.3500	16.4000	16.1000	16.2500	-11.202%	8	2,106	+116.615%
2025-12-26	18.3000	18.3000	18.3000	18.3000	+2.809%	2	2,104	+92.350%
2025-12-24	17.3800	17.8000	17.3800	17.8000	+8.537%	2	2,106	+97.753%
2025-12-23	16.8000	16.8000	16.2500	16.4000	-0.304%	86	2,106	+114.634%
2025-12-22	17.4600	17.4600	16.4500	16.4500	-0.303%	9	2,063	+113.982%
2025-12-19	16.5500	16.5500	16.3500	16.5000	+13.402%	9	2,064	+113.333%
2025-12-18	14.8000	14.8000	14.5500	14.5500	+7.778%	5	2,061	+141.924%
2025-12-17	13.5000	13.5000	13.5000	13.5000	-14.880%	2	2,061	+160.741%
2025-12-16	15.6300	15.8600	15.6300	15.8600	-5.313%	4	2,061	+121.942%
2025-12-15	16.7500	16.7500	16.7500	16.7500	-5.793%	1	2,058	+110.149%
2025-12-12	17.7800	17.7800	17.7800	17.7800	-14.724%	2	2,058	+97.975%
2025-12-11	20.7100	20.8500	20.7100	20.8500	-10.974%	40	2,039	+68.825%
2025-12-10	22.0500	23.4200	21.9700	23.4200	+2.674%	4	2,039	+50.299%
2025-12-09	22.9000	22.9000	22.8000	22.8100	+1.378%	49	2,042	+54.318%
2025-12-08	23.4500	23.4500	21.9500	22.5000	-2.597%	23	2,051	+56.444%
2025-12-05	23.1000	23.1000	23.1000	23.1000	+5.000%	6	2,030	+52.381%
2025-12-04	21.8800	22.0000	21.8800	22.0000	-3.297%	9	2,034	+60.000%
2025-12-03	22.5000	22.7500	22.5000	22.7500	+1.608%	2	2,034	+54.725%
2025-12-02	22.6000	22.6000	21.5000	22.3900	+14.176%	1,986	2,034	+57.213%
2025-12-01	19.6100	19.6100	19.6100	19.6100	-4.806%	1	151	+79.500%
2025-11-26	19.4000	20.6500	19.4000	20.6000	+15.991%	3	150	+70.874%
2025-11-24	17.7600	17.7600	17.7600	17.7600	+9.697%	1	150	+98.198%
2025-11-21	16.1900	16.1900	16.1900	16.1900	-1.461%	8	151	+117.418%
2025-11-20	21.6000	21.6000	16.4300	16.4300	-13.344%	4	143	+114.242%
2025-11-19	20.1700	20.1700	18.9600	18.9600	+3.550%	21	142	+85.654%
2025-11-18	20.0000	20.0000	18.0900	18.3100	-6.867%	10	141	+92.245%
2025-11-17	19.6600	19.6600	19.6600	19.6600	-13.923%	1	144	+79.044%
2025-11-14	22.6200	22.8400	22.6200	22.8400	+3.818%	18	144	+54.116%
2025-11-13	22.0000	22.0000	22.0000	22.0000	-15.123%	5	136	+60.000%
2025-11-10	25.9200	25.9200	25.9200	25.9200	+29.600%	1	131	+35.802%
2025-11-07	20.1100	20.1100	19.6300	20.0000	-28.520%	13	130	+76.000%
2025-11-05	27.9800	28.0700	27.9600	27.9800	+4.131%	4	129	+25.804%
2025-11-04	27.3700	27.3700	26.8700	26.8700	-12.046%	4	131	+31.001%
2025-10-31	30.5500	30.5500	30.5500	30.5500	+5.055%	2	131	+15.221%
2025-10-30	29.2000	29.2300	29.0000	29.0800	-7.241%	14	131	+21.045%
2025-10-29	31.7500	31.9000	31.3500	31.3500	+3.261%	76	120	+12.281%
2025-10-28	28.7000	30.3600	28.6400	30.3600	+13.115%	12	48	+15.942%
2025-10-27	25.0000	26.8400	25.0000	26.8400	+22.000%	18	38	+31.148%
2025-10-24	21.5000	22.0000	21.5000	22.0000	+19.177%	2	38	+60.000%
2025-10-22	19.3300	19.3300	18.4600	18.4600	-9.951%	6	37	+90.683%
2025-10-16	20.5000	20.5000	20.5000	20.5000	+7.895%	1	37	+71.707%
2025-10-15	19.1200	20.1600	19.0000	19.0000	+3.093%	5	37	+85.263%
2025-10-13	18.2100	18.4300	18.2100	18.4300	-2.487%	2	36	+90.993%
2025-10-10	19.6500	19.6500	18.9000	18.9000	-12.702%	7	36	+86.243%
2025-10-09	21.4300	21.6500	21.4300	21.6500	+3.787%	2	37	+62.587%
2025-10-08	20.0700	20.9000	20.0700	20.8600	+8.083%	7	36	+68.744%
2025-10-07	19.3000	19.3000	19.3000	19.3000	+0.783%	1	32	+82.383%
2025-10-02	19.6800	19.6800	18.2400	19.1500	0.000%	62	31	+83.812%