Dark

QQQ20260930C550
QQQ Sep 30 2026 550.00 Call (QQQ260930C00550000)
option OPRA

EOD

Sep 18, 2026

166.51-0.144%(-0.24)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	167.0500	167.2300	166.5100	166.5100	-0.144%	16	31	0.000%
2026-09-17	166.2100	166.7500	166.1100	166.7500	+4.343%	36	109	-0.144%
2026-09-16	160.7600	160.7700	159.8100	159.8100	-5.994%	28	139	+4.192%
2026-09-08	170.0000	170.0000	170.0000	170.0000	+0.112%	7	138	-2.053%
2026-09-04	169.8100	169.8100	169.8100	169.8100	+0.088%	1	138	-1.943%
2026-09-03	169.6600	169.6600	169.6600	169.6600	-2.829%	30	138	-1.857%
2026-08-07	175.7200	175.9500	174.6000	174.6000	+2.471%	14	109	-4.633%
2026-08-06	168.9800	170.3900	168.9800	170.3900	-4.964%	16	98	-2.277%
2026-08-04	179.3900	179.3900	178.6900	179.2900	+29.742%	49	84	-7.128%
2026-07-27	138.1900	138.1900	138.1900	138.1900	-1.902%	1	53	+20.494%
2026-07-24	140.8700	140.8700	140.8700	140.8700	-18.232%	2	52	+18.201%
2026-07-15	172.2800	172.2800	172.2800	172.2800	-3.213%	1	50	-3.349%
2026-06-23	178.0000	178.0000	178.0000	178.0000	+4.094%	1	50	-6.455%
2026-06-11	171.0000	171.0000	171.0000	171.0000	+7.595%	1	50	-2.626%
2026-06-10	158.9300	158.9300	158.9300	158.9300	-22.367%	2	50	+4.769%
2026-06-02	204.7200	204.7200	204.7200	204.7200	+2.514%	7	52	-18.665%
2026-06-01	199.7000	199.7000	199.7000	199.7000	+10.246%	1	52	-16.620%
2026-05-22	181.1400	181.1400	181.1400	181.1400	+4.319%	1	52	-8.077%
2026-05-20	173.6400	173.6400	173.6400	173.6400	+8.335%	1	52	-4.106%
2026-05-12	160.2500	160.2800	160.2500	160.2800	-8.678%	25	53	+3.887%
2026-05-11	175.4700	175.5100	175.2400	175.5100	+12.564%	26	63	-5.128%
2026-05-06	156.0000	156.0000	155.9200	155.9200	+5.852%	3	54	+6.792%
2026-05-05	147.3000	147.3000	147.3000	147.3000	+6.032%	1	52	+13.041%
2026-05-01	139.0600	139.0600	138.9200	138.9200	+4.130%	3	53	+19.860%
2026-04-30	134.7200	134.7200	133.4100	133.4100	+2.940%	4	53	+24.811%
2026-04-27	129.6000	129.6000	129.6000	129.6000	+13.904%	2	55	+28.480%
2026-04-21	116.2100	116.2100	113.7800	113.7800	+6.735%	4	55	+46.344%
2026-04-15	99.8000	106.6000	99.8000	106.6000	+21.898%	4	55	+56.201%
2026-04-10	86.1200	87.4500	86.1200	87.4500	+5.463%	3	54	+90.406%
2026-04-08	81.6300	82.9200	81.6300	82.9200	+30.152%	2	55	+100.808%
2026-04-02	63.7100	63.7100	63.7100	63.7100	-8.673%	1	54	+161.356%
2026-04-01	70.4500	70.4500	69.7600	69.7600	+26.400%	3	54	+138.690%
2026-03-30	55.1900	55.1900	55.1900	55.1900	-14.685%	7	53	+201.703%
2026-03-26	68.0800	68.0800	64.6900	64.6900	-9.877%	2	53	+157.397%
2026-03-25	71.7800	71.7800	71.7800	71.7800	+2.105%	1	54	+131.973%
2026-03-24	70.3000	70.3000	70.3000	70.3000	-2.645%	1	53	+136.856%
2026-03-23	74.8400	74.8400	72.2100	72.2100	-0.373%	4	53	+130.591%
2026-03-20	72.0400	72.7800	71.6900	72.4800	-2.920%	13	57	+129.732%
2026-03-19	75.9000	75.9000	74.6600	74.6600	-7.793%	5	55	+123.024%
2026-03-18	80.9700	80.9700	80.9700	80.9700	-3.158%	1	53	+105.644%
2026-03-17	83.6900	83.6900	83.6100	83.6100	-4.205%	2	52	+99.151%
2026-03-11	90.2800	90.2800	87.2800	87.2800	-1.855%	8	51	+90.777%
2026-03-10	91.1800	91.1800	88.5000	88.9300	+4.012%	4	59	+87.237%
2026-03-06	85.5000	85.5000	85.5000	85.5000	-5.941%	1	55	+94.749%
2026-03-04	90.9400	90.9400	90.9000	90.9000	+9.294%	2	54	+83.179%
2026-03-03	83.1700	83.1700	83.1700	83.1700	-3.738%	1	54	+100.204%
2026-02-26	87.5100	87.5100	86.3500	86.4000	-9.129%	4	54	+92.720%
2026-02-25	95.0800	95.0800	95.0800	95.0800	+7.036%	1	51	+75.126%
2026-02-24	88.8300	88.8300	88.8300	88.8300	+6.231%	1	51	+87.448%
2026-02-23	83.9600	83.9600	83.6200	83.6200	-7.551%	3	50	+99.127%
2026-02-20	90.4500	90.4500	90.4500	90.4500	-5.781%	1	48	+84.091%
2026-02-10	96.0000	96.0000	96.0000	96.0000	+7.865%	5	47	+73.448%
2026-02-09	89.0000	89.0000	89.0000	89.0000	-16.432%	1	49	+87.090%
2026-02-02	106.5000	106.5000	106.5000	106.5000	+3.953%	1	48	+56.347%
2026-01-30	102.2000	102.4500	102.2000	102.4500	+0.010%	2	48	+62.528%
2026-01-29	102.4400	102.4400	102.4400	102.4400	-6.932%	4	49	+62.544%
2026-01-27	110.0700	110.0700	110.0700	110.0700	+4.431%	1	45	+51.276%
2026-01-26	103.9600	105.5000	103.9600	105.4000	+2.459%	6	45	+57.979%
2026-01-23	102.8700	102.8700	102.8700	102.8700	+2.389%	1	47	+61.864%
2026-01-22	100.4700	100.4700	100.4700	100.4700	+6.160%	6	47	+65.731%
2026-01-21	94.6400	94.6400	94.6400	94.6400	-1.128%	2	41	+75.940%
2026-01-20	95.2400	95.7200	95.2400	95.7200	-7.266%	5	41	+73.955%
2026-01-16	103.2200	103.2200	103.2200	103.2200	-3.007%	1	41	+61.316%
2026-01-09	106.4200	106.4200	106.4200	106.4200	+2.821%	6	41	+56.465%
2026-01-06	103.5000	103.5000	103.5000	103.5000	+7.644%	2	37	+60.879%
2026-01-02	96.1500	96.1500	96.1500	96.1500	-3.474%	2	36	+73.177%
2025-12-31	99.6100	99.6100	99.6100	99.6100	+4.446%	2	34	+67.162%
2025-12-18	95.3700	95.3700	95.3700	95.3700	-14.955%	1	34	+74.594%
2025-12-05	112.3800	112.3800	112.1400	112.1400	+3.079%	3	34	+48.484%
2025-12-03	108.7900	108.7900	108.7900	108.7900	+14.347%	2	33	+53.056%
2025-11-24	95.1400	95.1400	95.1400	95.1400	+11.929%	1	35	+75.016%
2025-11-21	86.0000	86.0000	85.0000	85.0000	-19.040%	2	35	+95.894%
2025-11-14	97.5200	104.9900	97.5200	104.9900	+3.438%	2	35	+58.596%
2025-11-13	101.5000	101.5000	101.5000	101.5000	-8.559%	1	35	+64.049%
2025-11-12	113.6600	113.6600	111.0000	111.0000	-1.333%	7	34	+50.009%
2025-11-10	112.5000	112.5000	112.5000	112.5000	+15.503%	2	37	+48.009%
2025-11-07	97.4000	97.4000	97.4000	97.4000	-12.544%	7	37	+70.955%
2025-11-06	111.3700	111.3700	111.3700	111.3700	-3.983%	1	32	+49.511%
2025-11-05	115.9900	115.9900	115.9900	115.9900	+4.204%	7	33	+43.555%
2025-11-04	113.0300	113.0300	111.2100	111.3100	-10.074%	7	35	+49.591%
2025-10-29	124.0000	124.0000	123.7800	123.7800	+4.509%	2	32	+34.521%
2025-10-28	118.4400	118.4400	118.4400	118.4400	+4.270%	1	31	+40.586%
2025-10-27	113.5900	113.5900	113.5900	113.5900	+5.176%	1	31	+46.589%
2025-10-24	108.0000	108.0000	108.0000	108.0000	+6.320%	1	31	+54.176%
2025-10-23	101.5800	101.5800	101.5800	101.5800	+3.179%	8	32	+63.920%
2025-10-22	99.3100	99.3100	98.4500	98.4500	-5.108%	9	32	+69.132%
2025-10-21	103.7500	103.7500	103.7500	103.7500	+1.388%	1	24	+60.492%
2025-10-20	100.9600	102.5700	100.9600	102.3300	+6.594%	11	23	+62.719%
2025-10-17	96.1300	96.1300	96.0000	96.0000	-4.077%	3	23	+73.448%
2025-10-15	100.1500	100.1500	100.0800	100.0800	+3.463%	10	25	+66.377%
2025-10-13	95.6000	96.7300	95.6000	96.7300	+4.777%	6	17	+72.139%
2025-10-10	95.0000	95.0000	92.3200	92.3200	-10.517%	10	17	+80.362%
2025-10-09	103.6900	103.6900	102.5800	103.1700	+0.409%	8	13	+61.394%
2025-10-08	103.1000	103.1000	102.7500	102.7500	+3.360%	6	13	+62.054%
2025-10-07	99.5000	99.5800	99.2400	99.4100	-0.441%	5	10	+67.498%
2025-10-03	98.7300	100.0300	98.7300	99.8500	+0.859%	4	6	+66.760%
2025-10-02	99.0000	99.0000	99.0000	99.0000	0.000%	3	3	+68.192%