Dark

QQQ20260930C705
QQQ Sep 30 2026 705.00 Call (QQQ260930C00705000)
option OPRA

EOD

Aug 6, 2026

31.88-10.374%(-3.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	33.4400	33.4400	31.8800	31.8800	-10.374%	2	423	0.000%
2026-08-05	40.9700	40.9700	35.5700	35.5700	-9.028%	6	422	-10.374%
2026-08-04	29.3000	40.2100	29.3000	39.1000	+64.010%	70	424	-18.465%
2026-08-03	19.2600	24.2800	19.1900	23.8400	+24.037%	52	460	+33.725%
2026-07-31	21.3000	23.0500	17.8800	19.2200	+3.333%	35	439	+65.869%
2026-07-30	15.1400	19.0000	15.1300	18.6000	+18.547%	20	440	+71.398%
2026-07-29	14.5400	15.6900	11.6000	15.6900	-2.728%	23	430	+103.187%
2026-07-28	16.3300	16.3300	14.3800	16.1300	-6.493%	26	427	+97.644%
2026-07-27	21.0000	21.0000	17.0000	17.2500	-16.626%	48	428	+84.812%
2026-07-24	24.9300	24.9300	20.6900	20.6900	-16.031%	41	421	+54.084%
2026-07-23	27.0000	28.4200	24.6300	24.6400	-26.050%	11	415	+29.383%
2026-07-22	33.3200	33.3200	33.3200	33.3200	-4.115%	12	412	-4.322%
2026-07-21	34.0000	35.3200	34.0000	34.7500	+23.534%	9	442	-8.259%
2026-07-20	32.1100	32.4700	28.0900	28.1300	-3.631%	208	450	+13.331%
2026-07-17	27.2200	29.4500	25.5100	29.1900	-14.349%	132	488	+9.215%
2026-07-16	36.3900	36.3900	33.0000	34.0800	-11.641%	244	466	-6.455%
2026-07-15	38.5700	38.5700	38.5700	38.5700	-12.041%	1	300	-17.345%
2026-07-14	43.0700	43.8500	42.4200	43.8500	-6.979%	8	300	-27.298%
2026-07-09	47.1400	47.1400	47.1400	47.1400	+22.473%	1	303	-32.372%
2026-07-08	39.4000	39.4300	36.0100	38.4900	-5.938%	20	303	-17.173%
2026-07-07	40.6400	41.8300	38.2400	40.9200	-18.906%	7	300	-22.092%
2026-07-06	50.0000	50.4600	50.0000	50.4600	+16.833%	2	296	-36.821%
2026-07-02	43.1100	43.1900	42.5900	43.1900	-20.607%	10	302	-26.187%
2026-07-01	54.4000	54.4000	54.4000	54.4000	-8.062%	1	302	-41.397%
2026-06-30	59.1700	59.1700	59.1700	59.1700	+15.770%	1	301	-46.121%
2026-06-29	48.8000	51.1100	42.5400	51.1100	+18.860%	8	301	-37.625%
2026-06-26	44.5000	48.0000	43.0000	43.0000	-11.686%	10	302	-25.860%
2026-06-25	48.6900	48.6900	48.6900	48.6900	+5.848%	1	297	-34.525%
2026-06-24	46.2300	46.2300	46.0000	46.0000	-13.043%	2	296	-30.696%
2026-06-23	54.5400	54.5400	52.9000	52.9000	-16.271%	5	294	-39.735%
2026-06-22	63.1800	63.1800	63.1800	63.1800	+2.732%	1	291	-49.541%
2026-06-18	61.5000	61.5000	61.5000	61.5000	+0.688%	2	289	-48.163%
2026-06-17	60.6800	61.0800	60.6800	61.0800	+0.444%	2	289	-47.806%
2026-06-16	66.5000	66.5000	60.8100	60.8100	-9.306%	8	289	-47.574%
2026-06-15	65.3300	67.0500	64.9000	67.0500	+25.703%	18	285	-52.453%
2026-06-12	49.7700	55.5300	49.7700	53.3400	+3.152%	9	285	-40.232%
2026-06-11	41.3000	51.7100	41.3000	51.7100	+29.794%	30	285	-38.348%
2026-06-10	44.6000	47.3900	39.8400	39.8400	-8.833%	51	307	-19.980%
2026-06-09	43.4500	43.7000	37.6600	43.7000	-15.063%	88	266	-27.048%
2026-06-08	48.9300	53.0000	48.4900	51.4500	+19.651%	8	230	-38.037%
2026-06-05	45.8700	46.5200	43.0000	43.0000	-31.811%	15	237	-25.860%
2026-06-04	63.0600	63.0600	63.0600	63.0600	-10.667%	1	229	-49.445%
2026-06-03	70.5900	70.5900	70.5900	70.5900	+3.459%	1	229	-54.838%
2026-06-02	68.2300	68.2300	68.2300	68.2300	+2.617%	3	228	-53.276%
2026-06-01	66.4900	66.4900	66.4900	66.4900	+2.814%	10	231	-52.053%
2026-05-29	64.6700	64.6700	64.6700	64.6700	+2.342%	2	231	-50.704%
2026-05-28	62.8200	63.1900	62.8200	63.1900	+7.229%	5	234	-49.549%
2026-05-26	56.0000	60.3400	56.0000	58.9300	+16.693%	7	239	-45.902%
2026-05-22	50.5000	50.5000	50.5000	50.5000	+5.121%	1	238	-36.871%
2026-05-21	47.4100	48.0400	47.4100	48.0400	+0.146%	2	239	-33.639%
2026-05-20	43.6500	47.9700	43.6500	47.9700	+10.073%	13	239	-33.542%
2026-05-19	40.2600	43.5800	40.2600	43.5800	+4.760%	6	238	-26.847%
2026-05-18	43.0000	44.3200	40.2500	41.6000	-15.275%	40	238	-23.365%
2026-05-15	48.3000	49.2000	46.5100	49.1000	-2.289%	16	238	-35.071%
2026-05-14	50.2500	50.2500	50.2500	50.2500	+6.507%	3	217	-36.557%
2026-05-13	47.1800	47.1800	47.1800	47.1800	+3.284%	1	221	-32.429%
2026-05-12	46.4900	46.4900	40.0000	45.6800	-6.086%	43	221	-30.210%
2026-05-11	48.6400	48.6400	48.6400	48.6400	+1.460%	1	221	-34.457%
2026-05-08	41.1900	48.3400	41.1900	47.9400	+30.378%	59	219	-33.500%
2026-05-07	38.7300	41.4500	36.7700	36.7700	-7.076%	7	210	-13.299%
2026-05-06	33.8500	39.5700	33.8500	39.5700	+32.874%	34	207	-19.434%
2026-05-05	28.1900	29.8900	28.1900	29.7800	+21.155%	15	190	+7.052%
2026-05-04	26.1500	26.1500	24.5800	24.5800	-5.860%	6	187	+29.699%
2026-05-01	23.3800	26.5200	23.3800	26.1100	+16.876%	24	183	+22.099%
2026-04-30	20.1200	22.3400	19.8800	22.3400	+22.950%	131	183	+42.704%
2026-04-28	18.2700	18.2700	18.1700	18.1700	-17.145%	8	183	+75.454%
2026-04-27	21.2800	21.9300	21.2800	21.9300	-1.350%	14	183	+45.372%
2026-04-24	20.7000	22.2300	20.7000	22.2300	+17.433%	65	183	+43.410%
2026-04-23	18.0100	19.0200	18.0100	18.9300	+5.401%	46	183	+68.410%
2026-04-22	15.8600	18.0400	15.6600	17.9600	+19.574%	331	182	+77.506%
2026-04-21	15.5300	16.0500	15.0000	15.0200	-4.026%	120	175	+112.250%
2026-04-20	15.6500	15.6500	15.6500	15.6500	+20.849%	4	181	+103.706%
2026-04-16	12.1100	14.1500	12.1100	12.9500	+7.648%	12	185	+146.178%
2026-04-15	11.1100	12.0300	11.1100	12.0300	+48.886%	104	183	+165.004%
2026-04-14	7.9800	8.0800	7.9800	8.0800	+52.453%	3	102	+294.554%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+0.189%	2	101	+501.509%
2026-04-09	4.6500	5.2900	4.6500	5.2900	+14.009%	13	101	+502.647%
2026-04-08	4.8100	4.8100	4.6400	4.6400	+41.463%	7	101	+587.069%
2026-04-06	3.2800	3.2800	3.2800	3.2800	+47.085%	5	101	+871.951%
2026-03-31	2.2300	2.2300	2.2300	2.2300	+4.206%	5	101	+1,329.596%
2026-03-27	2.1400	2.1400	2.1400	2.1400	-45.685%	5	101	+1,389.720%
2026-03-24	3.9400	3.9400	3.9400	3.9400	-36.960%	25	101	+709.137%
2026-03-16	6.2600	6.3000	6.2500	6.2500	-10.330%	14	102	+410.080%
2026-03-13	7.0600	7.0600	6.9300	6.9700	+4.341%	152	102	+357.389%
2026-03-12	6.6800	6.6800	6.6800	6.6800	-2.196%	1	64	+377.246%
2026-03-09	6.6400	6.8300	6.6400	6.8300	-11.414%	10	64	+366.764%
2026-03-05	7.7000	7.7100	7.5000	7.7100	-8.757%	5	65	+313.489%
2026-03-04	7.8800	8.4500	7.8800	8.4500	+19.350%	46	60	+277.278%
2026-03-03	7.0800	7.0800	7.0800	7.0800	-15.614%	1	74	+350.282%
2026-03-02	8.2000	8.3900	8.2000	8.3900	-19.404%	4	75	+279.976%
2026-02-25	10.0700	10.4100	10.0700	10.4100	+16.313%	4	73	+206.244%
2026-02-24	8.9500	8.9500	8.9500	8.9500	+4.801%	4	73	+256.201%
2026-02-18	8.5400	8.5400	8.5400	8.5400	+3.515%	10	77	+273.302%
2026-02-17	8.0600	8.2500	8.0600	8.2500	-6.674%	6	68	+286.424%
2026-02-13	8.8400	8.8400	8.8400	8.8400	+4.492%	12	66	+260.633%
2026-02-12	8.6000	8.6000	8.2500	8.4600	-23.370%	4	66	+276.832%
2026-02-09	10.7000	11.1600	10.6300	11.0400	+30.496%	27	66	+188.768%
2026-02-05	8.9000	8.9000	8.4600	8.4600	-31.331%	14	66	+276.832%
2026-02-03	12.3200	12.3200	12.3200	12.3200	-32.159%	1	54	+158.766%
2026-01-28	18.1800	18.1800	18.1300	18.1600	+30.086%	3	55	+75.551%
2026-01-23	13.9600	13.9600	13.9600	13.9600	-10.225%	1	56	+128.367%
2026-01-15	15.5500	15.5500	15.5500	15.5500	-7.385%	1	55	+105.016%
2026-01-13	17.0300	17.0300	16.7900	16.7900	+31.686%	5	54	+89.875%
2026-01-02	14.3600	14.3600	12.7500	12.7500	-17.315%	11	50	+150.039%
2025-12-22	15.4200	15.4200	15.4200	15.4200	+15.940%	1	39	+106.744%
2025-12-18	13.6300	13.6300	13.3000	13.3000	-6.928%	12	39	+139.699%
2025-12-16	14.3200	14.3200	14.2900	14.2900	-14.940%	2	28	+123.093%
2025-12-12	16.8000	16.8000	16.8000	16.8000	-21.016%	1	27	+89.762%
2025-12-05	22.1900	22.3300	21.2700	21.2700	-1.846%	3	27	+49.882%
2025-11-14	18.0700	21.7600	18.0700	21.6700	+0.979%	3	27	+47.116%
2025-11-13	21.4600	21.4600	21.4600	21.4600	-9.260%	1	27	+48.555%
2025-11-10	23.6500	23.6500	23.6500	23.6500	-10.620%	1	26	+34.799%
2025-11-05	26.4600	26.4600	26.4600	26.4600	-5.970%	1	25	+20.484%
2025-10-31	28.1300	28.1400	28.1300	28.1400	-7.495%	23	24	+13.291%
2025-10-29	30.4200	30.4200	30.4200	30.4200	+12.667%	1	1	+4.799%
2025-10-28	26.8900	27.0000	26.8900	27.0000	+42.706%	20	0	+18.074%
2025-10-06	18.9200	18.9200	18.9200	18.9200	0.000%	2	0	+68.499%