Dark

QQQ20260930C710
QQQ Sep 30 2026 710.00 Call (QQQ260930C00710000)
option OPRA

EOD

Aug 6, 2026

28.35-8.548%(-2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.2200	28.3500	28.2200	28.3500	-8.548%	2	1,947	0.000%
2026-08-05	38.3000	38.3000	31.0000	31.0000	-15.208%	16	1,946	-8.548%
2026-08-04	26.2200	37.1000	26.2200	36.5600	+72.128%	113	1,943	-22.456%
2026-08-03	16.0700	21.9200	16.0700	21.2400	+29.829%	164	1,988	+33.475%
2026-07-31	19.4400	20.6900	14.9600	16.3600	-0.122%	159	1,945	+73.289%
2026-07-30	12.0100	16.3800	12.0100	16.3800	+82.000%	92	1,981	+73.077%
2026-07-29	13.4800	14.1500	8.6000	9.0000	-34.066%	279	1,931	+215.000%
2026-07-28	13.8000	14.6000	11.3000	13.6500	-19.183%	139	1,927	+107.692%
2026-07-27	19.6700	19.6700	15.1200	16.8900	-8.207%	15	1,934	+67.851%
2026-07-24	19.7100	21.5600	17.9600	18.4000	-20.996%	20	1,932	+54.076%
2026-07-23	23.8800	24.8800	21.8700	23.2900	-22.625%	54	1,948	+21.726%
2026-07-22	29.7100	31.5100	29.7100	30.1000	-3.464%	102	1,936	-5.814%
2026-07-21	30.0200	32.2300	29.9000	31.1800	+23.339%	43	1,915	-9.076%
2026-07-20	27.9700	28.9200	25.2800	25.2800	-2.807%	358	1,913	+12.144%
2026-07-17	24.9400	28.0100	23.2100	26.0100	-17.113%	403	2,192	+8.997%
2026-07-16	33.9700	34.7900	30.7500	31.3800	-17.810%	125	2,159	-9.656%
2026-07-15	42.6800	42.6800	35.2800	38.1800	-6.650%	20	2,136	-25.746%
2026-07-14	39.7000	41.4600	37.8800	40.9000	+15.602%	10	2,134	-30.685%
2026-07-13	37.6900	39.1700	35.3800	35.3800	-21.916%	11	2,141	-19.870%
2026-07-10	43.8900	45.3100	40.1400	45.3100	+2.234%	7	2,138	-37.431%
2026-07-09	40.8600	45.2700	40.8600	44.3200	+16.632%	98	2,164	-36.033%
2026-07-08	35.0700	38.0000	32.9900	38.0000	+4.110%	104	2,211	-25.395%
2026-07-07	40.2500	40.2500	35.4300	36.5000	-19.033%	96	2,223	-22.329%
2026-07-06	43.7400	47.2900	43.7400	45.0800	+12.307%	89	2,202	-37.112%
2026-07-02	50.9000	51.1100	38.4600	40.1400	-18.082%	149	2,161	-29.372%
2026-07-01	51.3300	51.3300	49.0000	49.0000	-14.005%	10	2,161	-42.143%
2026-06-30	53.3000	56.9800	53.3000	56.9800	+17.557%	58	2,213	-50.246%
2026-06-29	43.6200	48.9500	39.1500	48.4700	+21.175%	27	2,217	-41.510%
2026-06-26	41.6500	44.4500	40.0000	40.0000	-12.492%	71	2,220	-29.125%
2026-06-25	46.8800	46.8800	43.9000	45.7100	+5.688%	65	2,154	-37.979%
2026-06-24	46.7800	46.7800	40.8800	43.2500	-8.524%	78	2,109	-34.451%
2026-06-23	47.6000	51.3300	46.3300	47.2800	-19.592%	49	2,057	-40.038%
2026-06-22	61.1700	61.1700	58.8000	58.8000	-5.421%	3	2,054	-51.786%
2026-06-18	60.5000	62.1700	59.1400	62.1700	+22.430%	203	2,001	-54.399%
2026-06-17	56.9200	56.9200	50.7800	50.7800	-13.241%	2	2,001	-44.171%
2026-06-16	58.5300	58.5300	58.5300	58.5300	-8.159%	1	2,001	-51.563%
2026-06-15	61.9900	64.2400	61.1600	63.7300	+27.003%	6	2,445	-55.515%
2026-06-12	47.6100	52.7500	46.8200	50.1800	+1.764%	1,589	2,445	-43.503%
2026-06-11	39.9100	49.3100	38.7700	49.3100	+33.162%	6,722	2,445	-42.507%
2026-06-10	39.7300	44.8400	37.0300	37.0300	-8.387%	80	402	-23.440%
2026-06-09	49.9300	49.9300	34.5000	40.4200	-11.785%	51	416	-29.861%
2026-06-08	47.4000	50.6600	45.8200	45.8200	+15.853%	11	392	-38.127%
2026-06-05	53.0000	53.0000	39.5500	39.5500	-36.932%	67	393	-28.319%
2026-06-04	59.0900	62.7100	59.0900	62.7100	-6.958%	2	372	-54.792%
2026-06-03	67.4000	67.4000	67.4000	67.4000	+4.789%	2	371	-57.938%
2026-06-01	60.7000	64.5000	60.7000	64.3200	+1.837%	54	371	-55.924%
2026-05-29	63.1600	63.1600	63.1600	63.1600	+6.276%	1	399	-55.114%
2026-05-28	59.4300	59.4300	59.4300	59.4300	+6.125%	1	398	-52.297%
2026-05-26	52.2800	56.0000	52.2800	56.0000	+15.464%	9	399	-49.375%
2026-05-22	48.5000	48.5000	48.5000	48.5000	+6.150%	2	399	-41.546%
2026-05-21	42.6800	45.6900	41.2600	45.6900	+3.138%	6	398	-37.951%
2026-05-20	40.3500	44.5600	40.3500	44.3000	+9.383%	165	398	-36.005%
2026-05-19	36.8700	40.5000	36.4400	40.5000	+2.247%	3	372	-30.000%
2026-05-18	44.5700	44.5700	39.6100	39.6100	-10.344%	18	372	-28.427%
2026-05-15	44.3300	45.8900	43.5300	44.1800	-13.946%	64	372	-35.831%
2026-05-14	51.7000	53.3000	49.7900	51.3400	+6.448%	23	369	-44.780%
2026-05-13	44.2000	49.5600	44.2000	48.2300	+16.780%	9	362	-41.219%
2026-05-12	42.8400	44.7100	37.1400	41.3000	-12.630%	29	362	-31.356%
2026-05-11	46.4000	47.3800	45.0600	47.2700	+3.594%	8	362	-40.025%
2026-05-08	38.6400	45.6300	38.6400	45.6300	+32.376%	127	354	-37.870%
2026-05-07	35.7000	38.5600	33.5400	34.4700	-2.764%	240	331	-17.755%
2026-05-06	31.4600	35.5100	31.4200	35.4500	+28.117%	42	179	-20.028%
2026-05-05	25.4600	27.6700	25.4600	27.6700	+23.197%	25	176	+2.458%
2026-05-04	22.4600	22.4600	22.4600	22.4600	-4.750%	40	159	+26.224%
2026-05-01	22.1500	23.8200	22.1500	23.5800	+16.964%	18	129	+20.229%
2026-04-30	18.7500	20.1600	18.7500	20.1600	+9.684%	2	129	+40.625%
2026-04-29	17.0500	18.3800	17.0500	18.3800	-7.359%	6	128	+54.244%
2026-04-27	19.5000	19.8700	19.2000	19.8400	-2.025%	45	131	+42.893%
2026-04-24	17.9600	20.2500	17.9600	20.2500	+31.494%	37	134	+40.000%
2026-04-23	17.2100	17.2100	14.3500	15.4000	-5.231%	14	121	+84.091%
2026-04-22	15.6400	16.2700	15.6400	16.2500	+20.818%	11	121	+74.462%
2026-04-21	14.0400	14.4300	13.3500	13.4500	+1.128%	136	107	+110.781%
2026-04-20	13.3000	13.3200	13.3000	13.3000	-7.058%	12	107	+113.158%
2026-04-17	14.8500	14.8500	14.3100	14.3100	+23.469%	2	99	+98.113%
2026-04-16	11.1400	12.2500	10.8400	11.5900	+30.518%	38	98	+144.607%
2026-04-15	8.8800	8.8800	8.8800	8.8800	+28.324%	5	98	+219.257%
2026-04-14	6.2400	6.9200	6.2400	6.9200	+55.506%	6	103	+309.682%
2026-04-09	4.3000	4.5400	4.3000	4.4500	+10.973%	14	102	+537.079%
2026-04-08	4.0500	4.2000	4.0100	4.0100	+51.321%	9	109	+606.983%
2026-04-02	2.6500	2.6500	2.6500	2.6500	+40.212%	1	109	+969.811%
2026-03-31	1.8900	1.8900	1.8900	1.8900	+15.244%	10	109	+1,400.000%
2026-03-30	1.7600	1.7600	1.6400	1.6400	-29.614%	9	109	+1,628.659%
2026-03-27	2.3300	2.3300	2.3300	2.3300	-11.742%	11	118	+1,116.738%
2026-03-26	2.9900	2.9900	2.6400	2.6400	-26.870%	13	118	+973.864%
2026-03-25	3.6100	3.6100	3.6100	3.6100	-4.497%	3	108	+685.319%
2026-03-23	3.9000	3.9000	3.7800	3.7800	0.000%	6	105	+650.000%
2026-03-20	4.0000	4.0200	3.7800	3.7800	-33.800%	40	99	+650.000%
2026-03-17	5.7300	5.7300	5.7100	5.7100	+2.513%	40	95	+396.497%
2026-03-16	5.7700	5.7700	5.5500	5.5700	+5.094%	12	114	+408.977%
2026-03-13	6.1000	6.1600	5.2500	5.3000	-12.252%	17	111	+434.906%
2026-03-12	6.0500	6.0500	6.0400	6.0400	-19.894%	16	104	+369.371%
2026-03-10	7.5400	7.5400	7.5400	7.5400	+15.644%	14	118	+275.995%
2026-03-06	6.5200	6.5200	6.5200	6.5200	-11.050%	1	104	+334.816%
2026-03-05	7.3400	7.3400	7.3300	7.3300	+3.972%	6	105	+286.767%
2026-02-27	7.0500	7.0500	7.0500	7.0500	-24.030%	1	104	+302.128%
2026-02-25	9.2800	9.2800	9.2800	9.2800	+17.320%	1	105	+205.496%
2026-02-24	7.8300	7.9100	7.8300	7.9100	-2.466%	10	105	+258.407%
2026-02-18	8.1000	8.1100	8.1000	8.1100	+6.152%	14	105	+249.568%
2026-02-17	7.6400	7.6400	7.6400	7.6400	+1.058%	1	116	+271.073%
2026-02-13	7.5700	7.5700	7.5600	7.5600	-2.452%	5	116	+275.000%
2026-02-12	8.7900	8.7900	7.7400	7.7500	-14.365%	13	116	+265.806%
2026-02-11	9.0500	9.0500	9.0500	9.0500	-7.747%	1	105	+213.260%
2026-02-10	9.8300	9.8300	9.8100	9.8100	-0.507%	2	104	+188.991%
2026-02-09	8.8600	9.8700	8.8600	9.8600	+21.879%	22	103	+187.525%
2026-02-05	7.9300	8.0900	7.8900	8.0900	-12.065%	63	114	+250.433%
2026-02-04	8.8200	9.2000	8.8200	9.2000	-26.984%	21	89	+208.152%
2026-01-30	13.0300	13.0300	12.6000	12.6000	-3.077%	6	69	+125.000%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+2.201%	1	73	+118.077%
2026-01-23	12.7200	12.7200	12.7200	12.7200	-2.154%	1	73	+122.877%
2026-01-14	13.0000	13.0000	13.0000	13.0000	-13.850%	1	72	+118.077%
2026-01-07	14.8200	15.0900	14.8200	15.0900	+6.118%	2	73	+87.873%
2026-01-06	14.2200	14.2200	14.2200	14.2200	+8.137%	6	71	+99.367%
2026-01-05	13.2600	13.2600	13.1500	13.1500	+1.938%	2	64	+115.589%
2025-12-31	12.9000	12.9000	12.9000	12.9000	-13.539%	1	64	+119.767%
2025-12-26	15.2000	15.2000	14.9200	14.9200	+6.495%	4	64	+90.013%
2025-12-22	14.0100	14.0100	14.0100	14.0100	+4.865%	10	63	+102.355%
2025-12-19	13.3600	13.3600	13.3600	13.3600	+9.688%	10	55	+112.201%
2025-12-18	12.0900	12.8100	12.0900	12.1800	+13.197%	31	45	+132.759%
2025-12-17	10.7600	10.7600	10.7600	10.7600	-25.017%	1	37	+163.476%
2025-12-15	14.3500	14.3500	14.3500	14.3500	-29.066%	1	36	+97.561%
2025-12-10	19.3900	20.2300	19.3800	20.2300	+3.214%	3	35	+40.138%
2025-12-09	19.7900	19.7900	19.6000	19.6000	-4.016%	2	34	+44.643%
2025-12-08	20.4200	20.4200	20.4200	20.4200	+2.100%	1	33	+38.834%
2025-12-05	20.0000	20.0000	20.0000	20.0000	+5.597%	1	34	+41.750%
2025-12-04	18.9400	18.9400	18.9400	18.9400	+23.147%	2	33	+49.683%
2025-11-19	15.3800	15.3800	15.3800	15.3800	-23.597%	4	31	+84.330%
2025-11-13	20.8900	21.6000	20.1300	20.1300	-14.776%	4	30	+40.835%
2025-11-04	23.6200	23.6200	23.6200	23.6200	-9.084%	1	29	+20.025%
2025-10-31	25.9800	25.9800	25.9800	25.9800	-0.077%	2	29	+9.122%
2025-10-30	26.0000	26.0000	26.0000	26.0000	-2.256%	2	28	+9.038%
2025-10-28	26.6000	26.6000	26.6000	26.6000	+16.667%	1	27	+6.579%
2025-10-27	22.8000	22.8000	22.8000	22.8000	+45.130%	1	25	+24.342%
2025-10-10	15.7100	15.7100	15.7100	15.7100	0.000%	25	25	+80.458%