Dark

QQQ20260930C730
QQQ Sep 30 2026 730.00 Call (QQQ260930C00730000)
option OPRA

EOD

Aug 6, 2026

18.03-11.487%(-2.34)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.7500	20.3800	17.4900	18.0300	-11.487%	153	1,575	0.000%
2026-08-05	25.8700	27.5000	20.3700	20.3700	-19.263%	267	1,453	-11.487%
2026-08-04	15.7200	25.5000	15.7200	25.2300	+100.238%	317	1,466	-28.537%
2026-08-03	9.2100	12.8500	9.2100	12.6000	+32.075%	247	1,399	+43.095%
2026-07-31	11.9200	12.2000	8.5000	9.5400	+2.141%	93	1,369	+88.994%
2026-07-30	6.6000	9.6500	6.5100	9.3400	+109.417%	218	1,328	+93.041%
2026-07-29	7.2500	7.6900	4.4600	4.4600	-41.161%	208	1,389	+304.260%
2026-07-28	7.0000	8.2000	6.1600	7.5800	-19.190%	54	1,367	+137.863%
2026-07-27	11.9200	11.9200	8.5000	9.3800	-14.650%	44	1,336	+92.217%
2026-07-24	12.9000	13.1700	10.9900	10.9900	-25.993%	82	1,329	+64.058%
2026-07-23	15.5000	15.5000	13.4600	14.8500	-29.587%	201	1,326	+21.414%
2026-07-22	19.4900	21.0900	19.4900	21.0900	+1.103%	3	1,293	-14.509%
2026-07-21	20.0700	20.8600	20.0700	20.8600	+23.359%	47	1,292	-13.567%
2026-07-20	18.9500	18.9500	16.4600	16.9100	+1.501%	11	1,270	+6.623%
2026-07-17	15.5000	18.6100	14.5800	16.6600	-18.692%	39	1,266	+8.223%
2026-07-16	23.2500	24.0400	20.4900	20.4900	-23.545%	44	1,260	-12.006%
2026-07-15	30.6000	30.6000	24.4500	26.8000	-6.912%	149	1,279	-32.724%
2026-07-14	28.0100	30.0000	27.1400	28.7900	+14.610%	98	1,406	-37.374%
2026-07-13	27.0000	27.7100	25.0000	25.1200	-22.708%	347	1,428	-28.225%
2026-07-10	31.4400	33.3000	30.0000	32.5000	+0.154%	39	1,576	-44.523%
2026-07-09	30.0000	33.3600	29.3500	32.4500	+20.185%	248	1,593	-44.438%
2026-07-08	24.8000	27.0000	23.0000	27.0000	+3.211%	52	1,722	-33.222%
2026-07-07	28.3800	28.4400	25.1500	26.1600	-21.229%	75	1,711	-31.078%
2026-07-06	33.4300	35.2900	32.5000	33.2100	+12.998%	53	1,678	-45.709%
2026-07-02	36.8600	38.4600	28.4300	29.3900	-20.568%	116	1,645	-38.653%
2026-07-01	38.5800	39.8800	37.0000	37.0000	-15.718%	250	1,645	-51.270%
2026-06-30	37.4100	44.3200	37.4100	43.9000	+19.358%	386	1,843	-58.929%
2026-06-29	34.0900	37.1700	29.0000	36.7800	+24.257%	23	1,578	-50.979%
2026-06-26	29.9800	34.3100	29.6000	29.6000	-19.126%	139	1,577	-39.088%
2026-06-25	39.4200	39.4200	31.7200	36.6000	+0.164%	168	1,517	-50.738%
2026-06-24	36.5900	37.0500	30.3100	36.5400	+2.930%	408	1,436	-50.657%
2026-06-23	36.6100	39.9000	35.2200	35.5000	-26.042%	140	1,148	-49.211%
2026-06-22	47.2500	48.0000	46.6000	48.0000	-2.300%	9	1,108	-62.438%
2026-06-18	45.0500	49.9400	44.9800	49.1300	+22.886%	69	1,073	-63.301%
2026-06-17	44.0200	45.6300	38.0700	39.9800	-7.859%	47	1,073	-54.902%
2026-06-16	45.3600	46.0300	43.3900	43.3900	-15.353%	27	1,073	-58.447%
2026-06-15	48.5800	51.2600	47.9300	51.2600	+32.113%	14	1,057	-64.826%
2026-06-12	40.4500	40.4800	38.8000	38.8000	+3.246%	8	1,057	-53.531%
2026-06-11	28.2400	38.1500	28.2400	37.5800	+33.832%	320	1,057	-52.022%
2026-06-10	29.9700	33.2600	28.0800	28.0800	-12.332%	27	780	-35.791%
2026-06-09	40.0000	40.0000	25.9000	32.0300	-8.013%	16	779	-43.709%
2026-06-08	36.4300	38.8000	34.3200	34.8200	+14.276%	78	779	-48.219%
2026-06-05	42.0000	42.0000	30.4700	30.4700	-41.166%	82	785	-40.827%
2026-06-04	48.1600	51.7900	46.5000	51.7900	-3.575%	7	766	-65.186%
2026-06-03	52.0500	53.7100	52.0500	53.7100	-0.537%	5	764	-66.431%
2026-06-02	48.9200	54.0000	48.8400	54.0000	+4.106%	7	765	-66.611%
2026-06-01	47.5700	52.6400	47.5700	51.8700	+9.662%	6	767	-65.240%
2026-05-29	49.7200	49.7200	47.3000	47.3000	+1.372%	6	768	-61.882%
2026-05-28	42.4700	47.0200	42.4700	46.6600	+8.689%	30	766	-61.359%
2026-05-27	44.8100	44.8100	42.0000	42.9300	-1.356%	16	767	-58.001%
2026-05-26	40.6800	44.0700	40.6800	43.5200	+21.462%	253	767	-58.571%
2026-05-22	37.4400	37.6100	35.8300	35.8300	+3.735%	9	672	-49.679%
2026-05-21	32.7300	35.1600	31.5600	34.5400	+3.259%	60	668	-47.800%
2026-05-20	30.8300	33.9400	30.8300	33.4500	+15.744%	17	668	-46.099%
2026-05-19	28.1300	30.3500	25.0000	28.9000	+6.760%	278	708	-37.612%
2026-05-18	33.7900	33.7900	26.9300	27.0700	-16.708%	60	708	-33.395%
2026-05-15	33.6800	36.4100	32.5000	32.5000	-20.324%	5	708	-44.523%
2026-05-14	37.8000	41.6600	37.8000	40.7900	+10.243%	32	713	-55.798%
2026-05-13	34.8000	37.8600	34.7000	37.0000	+20.757%	16	718	-51.270%
2026-05-12	33.6400	33.6400	27.9900	30.6400	-14.318%	11	718	-41.155%
2026-05-11	34.9400	36.6000	34.9400	35.7600	+4.776%	48	718	-49.581%
2026-05-08	30.8200	34.4700	30.8200	34.1300	+34.476%	20	718	-47.173%
2026-05-07	28.0900	28.6400	24.6100	25.3800	+4.876%	31	710	-28.960%
2026-05-06	21.4200	24.2000	21.4200	24.2000	+25.845%	6	688	-25.496%
2026-05-05	17.8000	19.2300	17.8000	19.2300	+25.522%	7	688	-6.240%
2026-05-04	15.8400	16.2800	15.2600	15.3200	-4.070%	20	689	+17.689%
2026-05-01	14.5400	16.0100	14.5400	15.9700	+34.202%	15	685	+12.899%
2026-04-29	11.8700	11.9000	11.8700	11.9000	+6.440%	2	685	+51.513%
2026-04-28	10.7500	11.1800	10.7500	11.1800	-16.877%	4	690	+61.270%
2026-04-27	13.3800	13.4500	13.3800	13.4500	+0.598%	21	688	+34.052%
2026-04-24	11.7000	13.4600	11.6900	13.3700	+20.886%	33	687	+34.854%
2026-04-23	11.0100	11.0600	11.0100	11.0600	+8.431%	12	673	+63.020%
2026-04-22	10.1000	10.3100	10.1000	10.2000	+15.778%	80	663	+76.765%
2026-04-20	8.8100	8.8100	8.8100	8.8100	-5.675%	9	660	+104.654%
2026-04-17	9.3400	9.3400	9.3400	9.3400	+21.141%	1	660	+93.041%
2026-04-16	7.7200	7.7200	7.6900	7.7100	+21.609%	39	660	+133.852%
2026-04-15	5.8300	6.3400	5.7500	6.3400	+147.656%	211	629	+184.385%
2026-04-10	2.5700	2.5700	2.5600	2.5600	+8.936%	13	597	+604.297%
2026-04-08	2.3500	2.3500	2.3500	2.3500	+147.368%	1	584	+667.234%
2026-03-30	1.0300	1.0300	0.9500	0.9500	-13.636%	3	584	+1,797.895%
2026-03-27	1.1000	1.1000	1.1000	1.1000	-46.341%	1	585	+1,539.091%
2026-03-25	2.0600	2.0600	2.0500	2.0500	-10.480%	100	586	+779.512%
2026-03-23	2.2500	2.2900	2.1900	2.2900	-16.727%	110	586	+687.336%
2026-03-19	2.7500	2.7500	2.7500	2.7500	-4.844%	2	583	+555.636%
2026-03-18	2.8900	2.8900	2.8900	2.8900	-14.243%	6	583	+523.875%
2026-03-09	3.3100	3.3700	3.2500	3.3700	-17.402%	5	601	+435.015%
2026-03-06	4.1900	4.1900	4.0000	4.0800	-7.692%	64	600	+341.912%
2026-03-04	4.4200	4.4200	4.4200	4.4200	+16.931%	2	608	+307.919%
2026-03-03	3.7800	3.7800	3.7800	3.7800	-18.359%	34	606	+376.984%
2026-02-27	4.6300	4.6300	4.6300	4.6300	-20.855%	4	606	+289.417%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+36.047%	7	613	+208.205%
2026-02-24	4.3400	4.3400	4.3000	4.3000	-0.922%	4	613	+319.302%
2026-02-23	4.3300	4.3700	4.3300	4.3400	+0.696%	10	617	+315.438%
2026-02-20	4.3100	4.3100	4.3100	4.3100	-4.222%	10	625	+318.329%
2026-02-19	4.5900	4.5900	4.5000	4.5000	-5.858%	44	635	+300.667%
2026-02-18	5.0800	5.0800	4.6500	4.7800	+7.901%	20	611	+277.197%
2026-02-17	4.5500	4.5500	4.4300	4.4300	-11.044%	45	619	+306.998%
2026-02-12	5.0200	5.1100	4.8200	4.9800	-23.385%	1,204	582	+262.048%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+26.706%	1	118	+177.385%
2026-02-06	5.1300	5.1300	5.1300	5.1300	-5.351%	3	118	+251.462%
2026-02-05	5.7200	5.7200	5.1700	5.4200	-7.509%	31	115	+232.657%
2026-02-04	5.8600	5.8600	5.8600	5.8600	-21.131%	4	119	+207.679%
2026-02-03	7.4300	7.4300	7.4300	7.4300	-19.414%	3	115	+142.665%
2026-02-02	9.2200	9.2200	9.2200	9.2200	-13.427%	4	113	+95.553%
2026-01-27	10.6500	10.6500	10.6500	10.6500	+36.364%	10	116	+69.296%
2026-01-21	7.0100	7.8500	6.9100	7.8100	+10.467%	6	111	+130.858%
2026-01-20	8.5000	8.5000	7.0000	7.0700	-27.038%	45	111	+155.021%
2026-01-06	9.6900	9.6900	9.6900	9.6900	+22.814%	1	77	+86.068%
2026-01-02	7.9000	7.9000	7.8900	7.8900	-22.874%	2	77	+128.517%
2025-12-24	10.2300	10.2300	10.2300	10.2300	+5.247%	30	51	+76.246%
2025-12-22	10.0500	10.0500	9.7200	9.7200	+2.748%	6	51	+85.494%
2025-12-19	9.4600	9.4600	9.4600	9.4600	+20.510%	1	54	+90.592%
2025-12-17	7.8500	7.8500	7.8500	7.8500	-13.641%	10	53	+129.682%
2025-12-16	9.0900	9.0900	9.0900	9.0900	-13.920%	10	59	+98.350%
2025-12-12	10.8800	10.8800	10.5600	10.5600	-19.696%	5	49	+70.739%
2025-12-11	13.0000	13.1500	13.0000	13.1500	-14.555%	3	46	+37.110%
2025-12-05	15.3900	15.3900	15.3900	15.3900	+13.663%	2	45	+17.154%
2025-12-03	13.5300	13.5400	13.5300	13.5400	-3.286%	4	43	+33.161%
2025-12-02	14.0000	14.0000	14.0000	14.0000	+5.105%	2	39	+28.786%
2025-11-28	13.3200	13.3200	13.3200	13.3200	+17.460%	2	37	+35.360%
2025-11-24	11.3400	11.3400	11.3400	11.3400	+3.091%	4	37	+58.995%
2025-11-20	11.0000	11.0000	11.0000	11.0000	-7.641%	1	33	+63.909%
2025-11-18	11.9100	11.9100	11.9100	11.9100	-22.713%	1	34	+51.385%
2025-11-06	15.2000	15.4100	15.2000	15.4100	-18.638%	3	34	+17.002%
2025-11-04	18.9400	18.9400	18.9400	18.9400	-14.104%	1	32	-4.805%
2025-10-29	22.0500	22.0500	22.0500	22.0500	+76.966%	1	31	-18.231%
2025-10-23	12.5000	12.5000	12.4600	12.4600	-6.945%	4	30	+44.703%
2025-10-20	13.3900	13.3900	13.3900	13.3900	+4.283%	25	26	+34.653%
2025-10-15	12.8400	12.8400	12.8400	12.8400	-11.142%	10	26	+40.421%
2025-10-10	14.4500	14.4500	14.4500	14.4500	+10.643%	2	16	+24.775%
2025-10-06	13.0600	13.0600	13.0600	13.0600	0.000%	15	15	+38.055%