Dark

QQQ20260930C725
QQQ Sep 30 2026 725.00 Call (QQQ260930C00725000)
option OPRA

EOD

Aug 7, 2026

23.60+15.573%(+3.18)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	21.7100	23.6800	20.6100	23.6000	+15.573%	56	1,928	0.000%
2026-08-06	19.7000	22.6400	19.7000	20.4200	-12.698%	172	1,887	+15.573%
2026-08-05	28.9800	30.0000	23.3900	23.3900	-14.666%	92	1,888	+0.898%
2026-08-04	19.0200	28.1400	19.0200	27.4100	+90.745%	171	1,900	-13.900%
2026-08-03	10.0000	14.8700	10.0000	14.3700	+29.227%	292	1,896	+64.231%
2026-07-31	11.5800	11.5800	9.8700	11.1200	-4.957%	57	1,999	+112.230%
2026-07-30	8.0100	11.7000	7.6400	11.7000	+120.755%	164	2,007	+101.709%
2026-07-29	9.0100	9.0100	5.3000	5.3000	-42.077%	336	2,028	+345.283%
2026-07-28	9.0000	9.5400	7.2900	9.1500	-18.011%	136	1,950	+157.923%
2026-07-27	13.7700	13.7700	9.8900	11.1600	-11.358%	26	1,903	+111.470%
2026-07-24	15.1300	15.1300	12.5900	12.5900	-20.917%	27	1,905	+87.450%
2026-07-23	17.2900	18.0100	15.2800	15.9200	-26.939%	156	1,907	+48.241%
2026-07-22	21.4900	23.5100	21.4900	21.7900	-9.847%	58	2,012	+8.307%
2026-07-21	22.4900	24.1700	21.2500	24.1700	+27.211%	45	2,014	-2.358%
2026-07-20	21.7000	22.0000	19.0000	19.0000	-2.263%	12	2,013	+24.211%
2026-07-17	16.9100	21.1000	16.6000	19.4400	-15.478%	131	2,015	+21.399%
2026-07-16	26.8900	26.8900	23.0000	23.0000	-20.962%	62	2,014	+2.609%
2026-07-15	33.3600	33.3600	26.7500	29.1000	-8.375%	25	1,982	-18.900%
2026-07-14	31.2700	32.9500	29.9000	31.7600	+15.365%	36	1,974	-25.693%
2026-07-13	30.6000	31.0000	27.5300	27.5300	-23.058%	47	1,978	-14.275%
2026-07-10	34.3600	35.9400	33.8500	35.7800	+1.188%	36	1,980	-34.041%
2026-07-09	32.2700	36.3100	31.6800	35.3600	+22.863%	27	1,960	-33.258%
2026-07-08	27.1900	29.0200	25.5800	28.7800	+0.629%	26	1,965	-17.999%
2026-07-07	31.4900	31.4900	27.5700	28.6000	-20.334%	40	1,965	-17.483%
2026-07-06	37.0000	37.6400	35.9000	35.9000	+10.530%	5	1,944	-34.262%
2026-07-02	41.7600	42.1300	31.3900	32.4800	-20.118%	31	1,944	-27.340%
2026-07-01	40.9900	40.9900	40.6600	40.6600	-13.508%	3	1,944	-41.958%
2026-06-30	42.1800	47.0100	42.1800	47.0100	+16.795%	12	1,944	-49.798%
2026-06-29	36.7600	40.2500	31.9600	40.2500	+16.430%	28	1,937	-41.366%
2026-06-26	32.9300	35.9800	32.9300	34.5700	-11.608%	21	1,916	-31.733%
2026-06-25	42.6200	42.6200	34.0700	39.1100	+12.353%	63	1,916	-39.657%
2026-06-24	39.1500	40.0000	34.1100	34.8100	-10.284%	248	1,923	-32.203%
2026-06-23	39.5800	42.5000	37.9300	38.8000	-21.616%	61	1,973	-39.175%
2026-06-22	53.1500	53.1500	49.0800	49.5000	-5.804%	5	1,956	-52.323%
2026-06-18	49.5400	52.5500	47.4500	52.5500	+22.866%	18	1,974	-55.090%
2026-06-17	46.4400	46.6300	40.6500	42.7700	-8.455%	39	1,974	-44.821%
2026-06-16	53.0000	54.0000	46.7200	46.7200	-13.273%	58	1,974	-49.486%
2026-06-15	51.0000	54.5500	49.4500	53.8700	+25.864%	75	1,994	-56.191%
2026-06-12	39.9300	43.2300	38.8800	42.8000	+5.810%	17	1,994	-44.860%
2026-06-11	33.0000	40.4500	30.0000	40.4500	+36.104%	28	1,994	-41.656%
2026-06-10	32.3500	33.4000	29.7200	29.7200	-10.184%	19	2,001	-20.592%
2026-06-09	41.0000	43.2700	27.1000	33.0900	-10.422%	99	2,025	-28.679%
2026-06-08	38.5000	39.8000	36.9400	36.9400	+16.714%	16	1,996	-36.113%
2026-06-05	44.4300	44.4300	31.6500	31.6500	-42.107%	47	1,996	-25.434%
2026-06-04	48.0000	54.6700	48.0000	54.6700	-3.852%	75	1,978	-56.832%
2026-06-03	57.0100	57.0100	56.8600	56.8600	+2.083%	3	2,012	-58.495%
2026-06-02	55.8000	55.8000	55.7000	55.7000	+3.091%	2	2,014	-57.630%
2026-06-01	54.8800	54.8800	54.0300	54.0300	+4.144%	3	2,013	-56.321%
2026-05-29	53.4000	53.4000	51.0100	51.8800	+4.386%	14	2,012	-54.510%
2026-05-28	47.0000	49.7500	47.0000	49.7000	+8.326%	4	2,010	-52.515%
2026-05-27	47.4700	47.4700	43.7800	45.8800	+1.956%	128	2,062	-48.561%
2026-05-26	42.5000	45.6200	42.5000	45.0000	+16.671%	18	1,939	-47.556%
2026-05-22	40.1200	40.5000	38.5700	38.5700	+2.091%	12	1,945	-38.813%
2026-05-21	34.2000	37.7800	33.4500	37.7800	+6.904%	7	1,940	-37.533%
2026-05-20	35.8800	35.8800	35.3400	35.3400	+22.922%	3	1,940	-33.220%
2026-05-19	28.7000	28.7500	28.7000	28.7500	-6.230%	21	1,935	-17.913%
2026-05-18	29.6300	30.6600	29.6300	30.6600	-22.849%	2	1,935	-23.027%
2026-05-15	36.5100	39.7400	36.4500	39.7400	-8.665%	30	1,935	-40.614%
2026-05-14	44.4100	44.4100	42.2200	43.5100	+9.514%	278	1,922	-45.760%
2026-05-13	36.0000	40.3300	36.0000	39.7300	+19.166%	17	1,927	-40.599%
2026-05-12	35.4300	35.4300	30.0100	33.3400	-12.996%	14	1,927	-29.214%
2026-05-11	38.0400	39.2700	37.3300	38.3200	+4.471%	53	1,927	-38.413%
2026-05-08	31.1900	37.0300	31.1900	36.6800	+34.064%	1,220	1,915	-35.660%
2026-05-07	28.5500	30.7500	27.3600	27.3600	-3.933%	33	714	-13.743%
2026-05-06	24.2000	28.5100	24.2000	28.4800	+37.651%	94	712	-17.135%
2026-05-05	20.3300	20.6900	20.3300	20.6900	+23.596%	2	735	+14.065%
2026-05-04	16.8800	16.8800	16.7400	16.7400	-4.832%	40	734	+40.980%
2026-05-01	17.9500	17.9500	17.5900	17.5900	+30.490%	2	737	+34.167%
2026-04-29	12.6000	13.4800	12.6000	13.4800	+14.334%	2	737	+75.074%
2026-04-28	12.0000	12.0000	11.7900	11.7900	-17.954%	2	738	+100.170%
2026-04-27	14.3600	14.3700	14.3600	14.3700	+5.507%	12	737	+64.231%
2026-04-24	13.6200	13.6200	13.6200	13.6200	+14.743%	3	734	+73.275%
2026-04-23	11.8500	11.8800	11.8500	11.8700	-1.083%	50	734	+98.821%
2026-04-22	10.2700	12.0000	10.2700	12.0000	+19.522%	26	717	+96.667%
2026-04-21	10.2000	10.2000	10.0400	10.0400	+1.619%	110	710	+135.060%
2026-04-20	9.8800	9.8800	9.8800	9.8800	-7.230%	1	710	+138.866%
2026-04-17	10.6500	10.6500	10.6500	10.6500	+40.132%	1	710	+121.596%
2026-04-15	5.8500	7.6000	5.8500	7.6000	+59.664%	144	709	+210.526%
2026-04-14	4.7600	4.7600	4.7600	4.7600	+59.732%	100	715	+395.798%
2026-04-10	2.9500	3.0600	2.9500	2.9800	+98.667%	77	673	+691.946%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-10.180%	1	602	+1,473.333%
2026-04-02	1.5400	1.6700	1.5400	1.6700	+19.286%	2	604	+1,313.174%
2026-03-27	1.4400	1.4400	1.4000	1.4000	-16.667%	2	604	+1,585.714%
2026-03-26	1.6800	1.6800	1.6800	1.6800	-31.707%	1	605	+1,304.762%
2026-03-23	2.6800	2.6800	2.4600	2.4600	-30.114%	11	604	+859.350%
2026-03-18	3.5200	3.5200	3.5200	3.5200	-4.607%	3	613	+570.455%
2026-03-17	3.6900	3.6900	3.6900	3.6900	-0.539%	3	613	+539.566%
2026-03-16	3.7100	3.7100	3.7100	3.7100	-24.440%	7	610	+536.119%
2026-03-10	4.9300	4.9500	4.9100	4.9100	+31.283%	12	610	+380.652%
2026-03-09	3.8000	3.8000	3.7400	3.7400	-17.257%	3	601	+531.016%
2026-03-06	4.5200	4.5200	4.5200	4.5200	-10.317%	2	598	+422.124%
2026-03-05	5.0400	5.0400	5.0400	5.0400	+1.408%	7	598	+368.254%
2026-02-23	4.9700	4.9700	4.9700	4.9700	-11.408%	10	598	+374.849%
2026-02-20	5.2700	5.8400	5.2700	5.6100	+10.651%	18	598	+320.677%
2026-02-19	5.1900	5.1900	5.0700	5.0700	-11.518%	4	616	+365.483%
2026-02-18	5.7300	5.7300	5.7300	5.7300	+8.523%	8	620	+311.867%
2026-02-17	5.2800	5.2800	5.2800	5.2800	-6.878%	10	628	+346.970%
2026-02-13	5.7300	5.7300	5.6400	5.6700	-1.220%	3	628	+316.226%
2026-02-12	6.3800	6.3800	5.4800	5.7400	-15.712%	714	628	+311.150%
2026-02-11	6.8100	6.8100	6.8100	6.8100	+3.182%	1	148	+246.549%
2026-02-06	6.6000	6.6000	6.6000	6.6000	+16.608%	1	149	+257.576%
2026-02-05	5.8200	5.8200	5.6600	5.6600	-12.789%	10	148	+316.961%
2026-02-04	7.2000	7.7000	6.4900	6.4900	-18.976%	11	144	+263.636%
2026-02-03	8.6400	8.6400	8.0100	8.0100	-20.928%	4	150	+194.632%
2026-02-02	10.2500	10.3900	10.1300	10.1300	+1.300%	13	148	+132.971%
2026-01-29	10.1300	10.1300	9.5500	10.0000	+9.290%	25	148	+136.000%
2026-01-22	9.2500	9.2700	9.0000	9.1500	+5.172%	71	168	+157.923%
2026-01-21	8.6000	9.1100	7.6000	8.7000	+14.323%	48	171	+171.264%
2026-01-20	8.4000	8.9000	7.6100	7.6100	-23.131%	58	163	+210.118%
2026-01-16	10.0500	10.1000	9.9000	9.9000	-1.000%	17	150	+138.384%
2026-01-15	10.8700	11.2000	10.0000	10.0000	+11.111%	34	150	+136.000%
2026-01-14	10.2500	10.3000	9.0000	9.0000	-16.279%	22	156	+162.222%
2026-01-13	11.5000	11.6500	10.7000	10.7500	-6.277%	103	145	+119.535%
2026-01-09	11.2100	11.4700	11.2100	11.4700	+10.928%	7	48	+105.754%
2026-01-08	10.2100	10.3400	10.2100	10.3400	-10.321%	15	42	+128.240%
2026-01-07	11.7500	11.7500	11.5300	11.5300	+10.547%	10	37	+104.683%
2025-12-30	10.4300	10.4300	10.4300	10.4300	+1.361%	2	27	+126.270%
2025-12-29	10.2900	10.2900	10.2900	10.2900	-9.737%	1	27	+129.349%
2025-12-26	11.2900	11.4000	11.2900	11.4000	+18.874%	20	27	+107.018%
2025-12-17	9.5900	9.5900	9.5900	9.5900	-19.614%	1	10	+146.090%
2025-12-12	11.9300	11.9300	11.9300	11.9300	-12.601%	1	9	+97.821%
2025-11-26	13.6500	13.6500	13.6500	13.6500	+13.940%	1	10	+72.894%
2025-11-24	11.9800	11.9800	11.9800	11.9800	+11.963%	1	10	+96.995%
2025-11-20	10.7000	10.7000	10.7000	10.7000	-46.069%	1	9	+120.561%
2025-11-04	19.8400	19.8400	19.8400	19.8400	-14.996%	1	9	+18.952%
2025-11-03	23.3400	23.3400	23.3400	23.3400	+4.993%	1	9	+1.114%
2025-10-31	22.2000	22.2300	22.2000	22.2300	+8.439%	2	9	+6.163%
2025-10-30	21.5600	21.5600	20.5000	20.5000	-14.583%	8	8	+15.122%
2025-10-29	24.0000	24.0000	24.0000	24.0000	+16.167%	1	1	-1.667%
2025-10-28	20.6600	20.6600	20.6600	20.6600	0.000%	1	1	+14.230%