Dark

QQQ20260930C580
QQQ Sep 30 2026 580.00 Call (QQQ260930C00580000)
option OPRA

EOD

Sep 18, 2026

136.01+4.390%(+5.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	136.0100	136.0100	136.0100	136.0100	+4.390%	1	16	0.000%
2026-09-16	130.2900	130.2900	130.2900	130.2900	+1.023%	1	180	+4.390%
2026-09-10	128.9700	128.9700	128.9700	128.9700	-5.057%	1	180	+5.459%
2026-08-31	135.5300	135.8400	135.5300	135.8400	-2.013%	4	182	+0.125%
2026-08-28	138.6300	138.6300	138.6300	138.6300	-6.584%	1	184	-1.890%
2026-08-12	148.3000	148.4000	148.3000	148.4000	-0.469%	2	195	-8.349%
2026-08-04	132.9800	149.1000	132.9800	149.1000	+31.366%	3	195	-8.779%
2026-07-31	113.5000	113.5000	113.5000	113.5000	+1.839%	2	195	+19.833%
2026-07-27	111.4500	111.4500	111.4500	111.4500	-16.828%	1	196	+22.037%
2026-07-21	134.0000	134.0000	134.0000	134.0000	+4.021%	2	195	+1.500%
2026-07-20	128.8200	128.8200	128.8200	128.8200	+2.523%	1	197	+5.581%
2026-07-17	125.6500	125.6500	125.6500	125.6500	-5.526%	1	197	+8.245%
2026-07-16	133.0000	133.0000	133.0000	133.0000	-12.425%	2	196	+2.263%
2026-06-24	151.8700	151.8700	151.8700	151.8700	+2.146%	1	194	-10.443%
2026-06-23	148.6800	148.6800	148.6800	148.6800	+11.362%	1	194	-8.522%
2026-06-10	133.5100	133.5100	133.5100	133.5100	-8.417%	1	193	+1.873%
2026-06-05	145.7800	145.7800	145.7800	145.7800	-14.943%	1	194	-6.702%
2026-06-04	171.3900	171.3900	171.3900	171.3900	-2.934%	1	194	-20.643%
2026-06-02	176.5700	176.5700	176.5700	176.5700	+2.782%	1	195	-22.971%
2026-06-01	171.7900	171.7900	171.7900	171.7900	+18.590%	1	195	-20.828%
2026-05-21	144.8600	144.8600	144.8600	144.8600	-0.207%	1	194	-6.109%
2026-05-20	145.1600	145.1600	145.1600	145.1600	-6.057%	1	194	-6.303%
2026-05-14	154.5200	154.5200	154.5200	154.5200	+7.328%	1	194	-11.979%
2026-05-13	143.9700	143.9700	143.9700	143.9700	-3.673%	6	197	-5.529%
2026-05-11	149.4600	149.4600	149.4600	149.4600	+2.538%	2	197	-8.999%
2026-05-08	145.0000	145.7600	145.0000	145.7600	+9.734%	2	196	-6.689%
2026-05-07	131.1800	133.2000	131.1800	132.8300	+1.389%	9	198	+2.394%
2026-05-06	131.0100	131.0100	131.0100	131.0100	+9.834%	1	197	+3.817%
2026-05-05	119.2800	119.2800	119.2800	119.2800	+4.293%	1	198	+14.026%
2026-05-01	112.1100	114.3700	112.1100	114.3700	+7.118%	2	200	+18.921%
2026-04-30	106.7700	106.7700	106.7700	106.7700	+6.952%	1	200	+27.386%
2026-04-28	97.5000	99.8300	97.5000	99.8300	-4.597%	14	199	+36.242%
2026-04-27	105.0100	105.0100	103.2300	104.6400	+0.077%	16	210	+29.979%
2026-04-24	101.5000	105.0000	101.5000	104.5600	+6.748%	5	215	+30.078%
2026-04-22	93.7000	97.9500	93.7000	97.9500	+7.108%	3	216	+38.857%
2026-04-21	91.4500	91.4500	91.4500	91.4500	+0.274%	1	216	+48.726%
2026-04-20	91.3600	91.3600	90.0000	91.2000	-0.794%	7	216	+49.134%
2026-04-17	90.0500	91.9300	88.5500	91.9300	+6.895%	30	215	+47.950%
2026-04-16	83.7800	86.7000	83.7800	86.0000	+7.138%	6	205	+58.151%
2026-04-15	77.5600	80.3500	77.5600	80.2700	+8.915%	7	205	+69.441%
2026-04-14	71.1400	73.7000	71.0800	73.7000	+12.622%	16	208	+84.545%
2026-04-13	61.3800	65.4400	61.3800	65.4400	+4.604%	11	199	+107.839%
2026-04-10	62.5600	62.5600	62.5600	62.5600	+1.213%	2	200	+117.407%
2026-04-09	60.1000	62.1500	60.1000	61.8100	+3.500%	6	198	+120.045%
2026-04-08	60.8000	60.8000	59.0000	59.7200	+19.297%	27	200	+127.746%
2026-04-07	47.7600	50.0600	44.8000	50.0600	+5.058%	50	212	+171.694%
2026-04-02	44.6000	47.6500	44.6000	47.6500	-1.854%	26	209	+185.435%
2026-04-01	47.3200	49.6700	46.1300	48.5500	+10.997%	31	209	+180.144%
2026-03-31	40.0000	43.7400	38.3200	43.7400	+24.085%	44	225	+210.951%
2026-03-30	37.6500	37.6500	34.5500	35.2500	-8.394%	11	207	+285.844%
2026-03-27	42.2500	42.2500	38.3800	38.4800	-13.625%	17	204	+253.456%
2026-03-26	48.2000	49.4200	44.5500	44.5500	-12.355%	19	206	+205.297%
2026-03-24	50.7500	51.5800	49.4500	50.8300	-8.858%	32	195	+167.578%
2026-03-23	53.0000	56.0100	53.0000	55.7700	+12.895%	22	190	+143.877%
2026-03-20	53.4000	53.6400	49.2500	49.4000	-8.637%	13	181	+175.324%
2026-03-19	53.3100	55.6100	53.3100	54.0700	-7.888%	5	176	+151.544%
2026-03-13	58.7000	58.7000	58.7000	58.7000	-4.397%	1	173	+131.704%
2026-03-09	58.2300	62.4500	58.2300	61.4000	-6.970%	338	173	+121.515%
2026-03-05	65.0000	66.0000	63.8900	66.0000	+8.624%	11	404	+106.076%
2026-03-03	58.0000	60.7600	58.0000	60.7600	-7.953%	15	402	+123.848%
2026-03-02	66.0100	66.0100	66.0100	66.0100	-8.776%	1	405	+106.045%
2026-02-25	72.0400	72.3600	72.0400	72.3600	+10.322%	2	406	+87.963%
2026-02-24	65.8800	65.8800	65.5900	65.5900	-3.940%	11	406	+107.364%
2026-02-20	68.2800	68.2800	68.2800	68.2800	+6.355%	1	396	+99.194%
2026-02-19	63.3900	64.2000	63.3900	64.2000	+6.733%	4	396	+111.854%
2026-02-17	60.1500	60.1500	60.1500	60.1500	-7.830%	1	395	+126.118%
2026-02-12	64.8600	65.2600	64.8200	65.2600	-9.273%	3	395	+108.413%
2026-02-09	71.8200	71.9300	71.8200	71.9300	+14.211%	42	395	+89.087%
2026-02-06	62.9800	62.9800	62.9800	62.9800	+2.456%	1	364	+115.957%
2026-02-05	61.7500	63.4500	61.4700	61.4700	-10.210%	8	364	+121.262%
2026-02-04	66.2000	68.7100	66.2000	68.4600	-13.941%	4	362	+98.671%
2026-01-29	79.5500	79.5500	79.5500	79.5500	-9.571%	3	363	+70.974%
2026-01-28	87.9700	87.9700	87.9700	87.9700	+1.699%	1	367	+54.610%
2026-01-27	85.1100	86.5000	85.1100	86.5000	+5.398%	13	368	+57.237%
2026-01-26	82.5500	82.5500	82.0700	82.0700	+2.896%	123	375	+65.724%
2026-01-23	79.8600	80.6400	79.7600	79.7600	+1.605%	12	252	+70.524%
2026-01-22	77.1300	78.5000	76.8100	78.5000	+4.667%	41	261	+73.261%
2026-01-21	75.0000	75.0000	75.0000	75.0000	+6.383%	1	242	+81.347%
2026-01-20	70.5000	70.5000	70.5000	70.5000	-12.357%	1	242	+92.922%
2026-01-16	80.8500	80.8500	79.7400	80.4400	-2.308%	27	215	+69.083%
2026-01-15	82.3400	82.3400	82.3400	82.3400	+8.271%	1	215	+65.181%
2026-01-14	77.9800	77.9800	76.0500	76.0500	-3.330%	12	215	+78.843%
2026-01-12	78.6700	78.6700	78.6700	78.6700	-6.445%	1	210	+72.887%
2026-01-07	82.3500	84.0900	82.3500	84.0900	+2.812%	17	210	+61.743%
2026-01-06	80.8200	81.7900	80.7500	81.7900	+3.244%	49	193	+66.292%
2026-01-05	77.2400	79.2200	76.9400	79.2200	-1.749%	81	88	+71.686%
2025-12-30	79.2300	80.6300	79.2300	80.6300	-2.703%	16	88	+68.684%
2025-12-26	82.8700	82.8700	82.8700	82.8700	+2.816%	1	76	+64.125%
2025-12-23	80.6000	80.6000	80.6000	80.6000	-0.136%	1	76	+68.747%
2025-12-22	80.7100	80.7100	80.7100	80.7100	+10.683%	36	84	+68.517%
2025-12-18	72.9200	72.9200	72.9200	72.9200	+6.858%	1	84	+86.519%
2025-12-17	69.9800	69.9800	67.6000	68.2400	-8.280%	6	85	+99.311%
2025-12-16	74.4000	74.4000	74.4000	74.4000	-5.211%	1	80	+82.809%
2025-12-12	83.5000	83.5000	78.4900	78.4900	-9.250%	8	80	+73.283%
2025-12-11	86.4900	86.4900	86.4900	86.4900	-4.007%	1	76	+57.255%
2025-12-05	88.3600	90.1000	88.3600	90.1000	+4.963%	12	76	+50.954%
2025-12-04	85.8400	85.8400	85.8400	85.8400	-0.889%	1	86	+58.446%
2025-12-02	86.6100	86.6100	86.6100	86.6100	+4.349%	1	86	+57.037%
2025-11-28	83.0000	83.0000	83.0000	83.0000	+2.091%	5	87	+63.867%
2025-11-26	81.3000	81.3000	81.3000	81.3000	+10.959%	1	89	+67.294%
2025-11-25	73.2700	73.2700	73.2700	73.2700	+5.973%	1	89	+85.628%
2025-11-21	66.8800	69.1400	63.9900	69.1400	+4.758%	4	89	+96.717%
2025-11-20	70.0000	71.8200	66.0000	66.0000	-15.417%	12	85	+106.076%
2025-11-19	77.3700	78.0300	77.3700	78.0300	+5.247%	2	75	+74.305%
2025-11-18	75.8000	75.8000	72.2000	74.1400	-7.325%	9	75	+83.450%
2025-11-13	83.0000	83.0000	80.0000	80.0000	-9.132%	4	74	+70.013%
2025-11-10	87.2500	89.7000	87.2500	88.0400	+12.153%	6	70	+54.487%
2025-11-07	80.5000	80.5000	76.0000	78.5000	-8.996%	14	75	+73.261%
2025-11-06	87.8800	87.8800	82.9000	86.2600	-4.801%	12	61	+57.674%
2025-11-05	90.6100	90.6100	90.6100	90.6100	+1.240%	1	49	+50.105%
2025-11-04	93.0000	93.0000	89.5000	89.5000	-9.486%	6	48	+51.966%
2025-11-03	98.8800	98.8800	98.8800	98.8800	+2.138%	1	44	+37.551%
2025-10-31	98.7100	98.7100	96.8100	96.8100	-4.034%	5	44	+40.492%
2025-10-29	100.7700	100.8800	97.6200	100.8800	+1.346%	6	48	+34.824%
2025-10-28	96.3300	99.5400	96.3300	99.5400	+7.902%	10	48	+36.639%
2025-10-27	90.7500	92.2500	90.7500	92.2500	+6.907%	10	58	+47.436%
2025-10-24	84.0800	86.2900	84.0800	86.2900	+8.092%	10	58	+57.620%
2025-10-23	77.2900	79.8300	77.2900	79.8300	+3.100%	2	51	+70.375%
2025-10-22	77.7000	77.7000	75.4000	77.4300	-5.917%	6	51	+75.655%
2025-10-21	82.1200	82.3000	82.1200	82.3000	-0.049%	4	49	+65.261%
2025-10-20	82.6300	82.6300	82.3400	82.3400	+5.999%	2	51	+65.181%
2025-10-17	74.0000	77.6800	74.0000	77.6800	+1.769%	5	53	+75.090%
2025-10-16	79.5000	81.3500	75.5000	76.3300	-1.306%	9	54	+78.187%
2025-10-15	77.3400	77.3400	77.3400	77.3400	+1.416%	1	59	+75.860%
2025-10-14	71.8500	76.3700	70.2200	76.2600	+0.846%	17	60	+78.350%
2025-10-13	75.0000	75.7000	74.4900	75.6200	+9.199%	6	50	+79.860%
2025-10-10	78.8300	79.7800	69.0000	69.2500	-14.905%	51	48	+96.404%
2025-10-09	81.1400	81.3800	81.1400	81.3800	+0.185%	2	7	+67.130%
2025-10-06	81.2300	81.2300	81.2300	81.2300	0.000%	5	5	+67.438%