Dark

QQQ20260930C585
QQQ Sep 30 2026 585.00 Call (QQQ260930C00585000)
option OPRA

EOD

Sep 22, 2026

161.82+24.019%(+31.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	161.8200	161.8200	161.8200	161.8200	+24.019%	1	2	0.000%
2026-09-11	130.4800	130.4800	130.4800	130.4800	+3.646%	1	112	+24.019%
2026-09-10	127.1700	127.1700	125.8900	125.8900	-3.732%	4	113	+28.541%
2026-09-09	130.7700	130.7700	130.7700	130.7700	-3.569%	2	115	+23.744%
2026-08-27	135.6100	135.6100	135.6100	135.6100	-9.551%	1	115	+19.327%
2026-08-13	149.8500	149.9300	149.8500	149.9300	+16.923%	4	116	+7.930%
2026-08-04	128.2300	128.2300	128.2300	128.2300	+41.503%	1	114	+26.195%
2026-07-29	92.1700	92.1700	90.6200	90.6200	-25.526%	2	114	+78.570%
2026-07-17	121.3700	121.6800	121.3700	121.6800	-7.327%	5	115	+32.988%
2026-07-16	131.3000	131.3000	131.3000	131.3000	-10.856%	1	119	+23.244%
2026-07-10	147.2900	147.2900	147.2900	147.2900	+4.952%	1	118	+9.865%
2026-07-02	142.2300	142.2300	140.3400	140.3400	-15.964%	3	116	+15.306%
2026-06-18	167.0000	167.0000	167.0000	167.0000	+0.186%	1	117	-3.102%
2026-06-04	166.6900	166.6900	166.6900	166.6900	+25.406%	1	117	-2.922%
2026-05-18	132.9200	132.9200	132.9200	132.9200	-6.808%	1	116	+21.742%
2026-05-08	137.1100	142.6300	137.1100	142.6300	+12.431%	17	116	+13.454%
2026-05-06	126.8600	126.8600	126.8600	126.8600	+10.409%	10	125	+27.558%
2026-05-05	114.9000	114.9000	114.9000	114.9000	+11.229%	1	125	+40.836%
2026-04-30	98.7300	103.3000	98.7300	103.3000	+8.168%	19	125	+56.651%
2026-04-28	95.5000	95.5000	95.5000	95.5000	-5.060%	12	125	+69.445%
2026-04-27	100.5900	100.5900	100.5900	100.5900	-0.514%	3	120	+60.871%
2026-04-24	100.5000	101.1100	100.5000	101.1100	+8.208%	5	120	+60.044%
2026-04-22	91.2100	93.4400	91.2100	93.4400	+8.098%	15	120	+73.181%
2026-04-21	88.5000	88.5000	86.4400	86.4400	-0.392%	2	123	+87.205%
2026-04-20	87.2500	87.2500	86.7800	86.7800	-0.425%	3	123	+86.472%
2026-04-17	85.4100	87.1500	85.4100	87.1500	+6.280%	13	126	+85.680%
2026-04-16	82.0000	82.0000	82.0000	82.0000	+8.137%	1	125	+97.341%
2026-04-15	73.0000	75.8300	73.0000	75.8300	+7.332%	10	125	+113.398%
2026-04-14	67.0000	70.6500	67.0000	70.6500	+14.878%	2	128	+129.045%
2026-04-13	61.8100	61.8100	61.5000	61.5000	+3.780%	3	128	+163.122%
2026-04-10	60.5000	60.5000	59.2600	59.2600	+0.680%	4	130	+173.068%
2026-04-09	55.0500	58.8600	55.0500	58.8600	+4.454%	4	132	+174.924%
2026-04-08	55.2600	56.3500	55.2600	56.3500	+24.228%	2	129	+187.169%
2026-04-07	43.3300	45.3600	42.5200	45.3600	-1.370%	6	129	+256.746%
2026-04-06	45.6700	45.9900	45.6700	45.9900	+4.452%	2	128	+251.859%
2026-04-02	40.0000	44.2500	40.0000	44.0300	-2.911%	3	128	+267.522%
2026-04-01	44.5000	46.8400	44.3800	45.3500	+11.179%	12	128	+256.825%
2026-03-31	35.0200	40.7900	35.0200	40.7900	+26.168%	2	129	+296.715%
2026-03-30	37.0100	37.0100	32.3300	32.3300	-10.418%	22	129	+400.526%
2026-03-27	37.4700	37.7400	36.0900	36.0900	-21.714%	7	143	+348.379%
2026-03-26	46.0000	46.2800	45.6200	46.1000	-6.110%	4	144	+251.020%
2026-03-25	49.5000	49.5000	48.6000	49.1000	+3.412%	44	143	+229.572%
2026-03-24	46.0600	48.2100	46.0600	47.4800	-4.467%	10	141	+240.817%
2026-03-23	50.4600	51.1000	49.2400	49.7000	+4.897%	7	140	+225.594%
2026-03-20	49.0600	50.5000	46.5100	47.3800	-7.134%	34	137	+241.537%
2026-03-19	51.0100	51.0200	51.0100	51.0200	-8.072%	4	113	+217.170%
2026-03-18	57.1900	57.2800	55.5000	55.5000	-6.723%	3	113	+191.568%
2026-03-17	59.5000	59.5000	59.5000	59.5000	+2.322%	1	112	+171.966%
2026-03-16	56.2200	58.1500	56.2200	58.1500	+5.727%	3	113	+178.280%
2026-03-13	55.0000	55.0000	55.0000	55.0000	-5.189%	1	115	+194.218%
2026-03-09	57.9800	58.4700	57.9800	58.0100	-11.232%	96	114	+178.952%
2026-03-04	64.2900	65.3500	64.2900	65.3500	+13.830%	4	140	+147.621%
2026-03-03	55.8500	57.4100	55.2200	57.4100	-8.364%	3	141	+181.867%
2026-02-27	62.7600	62.7600	62.6500	62.6500	-7.949%	3	141	+158.292%
2026-02-25	67.9200	68.0600	67.9200	68.0600	+6.045%	2	140	+137.761%
2026-02-18	64.1800	64.1800	64.1800	64.1800	+11.890%	1	140	+152.135%
2026-02-17	57.3600	57.3600	57.3600	57.3600	-5.534%	1	140	+182.113%
2026-02-12	60.7200	60.7200	60.7200	60.7200	-11.137%	1	140	+166.502%
2026-02-09	68.9700	69.0200	68.3300	68.3300	+2.046%	6	140	+136.821%
2026-02-06	66.9600	66.9600	66.9600	66.9600	+14.247%	1	139	+141.667%
2026-02-05	58.6100	58.6100	58.6100	58.6100	-5.131%	1	140	+176.096%
2026-02-04	61.7800	61.7800	61.7800	61.7800	-28.512%	1	140	+161.929%
2026-01-28	85.6900	86.4200	85.6900	86.4200	+4.397%	2	142	+87.248%
2026-01-27	82.9000	82.9000	82.7800	82.7800	+5.144%	3	142	+95.482%
2026-01-26	78.2000	79.1500	78.2000	78.7300	+7.555%	80	143	+105.538%
2026-01-22	74.4000	74.4000	73.2000	73.2000	+8.044%	2	89	+121.066%
2026-01-20	67.7500	67.7500	67.7500	67.7500	-15.482%	1	90	+138.849%
2026-01-15	80.1600	80.1600	80.1600	80.1600	-0.484%	1	89	+101.871%
2026-01-09	80.3000	80.5500	80.3000	80.5500	-0.752%	3	89	+100.894%
2026-01-07	78.9600	81.1600	78.9600	81.1600	+9.174%	4	92	+99.384%
2026-01-05	73.5900	75.4600	73.5900	74.3400	+7.350%	21	81	+117.676%
2026-01-02	69.2500	69.2500	69.2500	69.2500	-5.267%	1	81	+133.675%
2025-12-31	73.6700	73.8900	73.1000	73.1000	-4.018%	4	80	+121.368%
2025-12-30	76.6300	76.6300	76.1600	76.1600	-0.795%	2	80	+112.474%
2025-12-29	75.9600	76.7700	75.9600	76.7700	-4.038%	6	79	+110.785%
2025-12-26	80.0000	80.0000	80.0000	80.0000	+4.794%	1	77	+102.275%
2025-12-22	76.3700	76.3700	76.3400	76.3400	+14.025%	2	78	+111.973%
2025-12-17	66.5700	66.9500	66.5700	66.9500	-11.030%	7	77	+141.703%
2025-12-15	75.2500	75.2500	75.2500	75.2500	-10.406%	2	77	+115.043%
2025-12-09	83.9900	83.9900	83.9900	83.9900	-0.662%	1	77	+92.666%
2025-12-05	86.5900	86.5900	84.5500	84.5500	+1.257%	3	78	+91.390%
2025-12-03	80.3500	83.5000	80.3500	83.5000	+2.529%	5	79	+93.796%
2025-12-02	81.0000	81.9900	81.0000	81.4400	+4.424%	4	81	+98.698%
2025-12-01	77.9900	77.9900	77.9900	77.9900	+2.618%	1	82	+107.488%
2025-11-26	76.0000	76.0000	76.0000	76.0000	+3.121%	1	84	+112.921%
2025-11-25	71.6300	73.7000	71.6300	73.7000	+0.041%	2	84	+119.566%
2025-11-24	70.1500	73.6700	70.1500	73.6700	+11.469%	11	86	+119.655%
2025-11-21	63.6500	66.4000	61.5000	66.0900	+5.930%	16	93	+144.848%
2025-11-20	79.4000	79.4000	62.3900	62.3900	-10.230%	22	84	+159.368%
2025-11-19	69.5000	69.5000	69.5000	69.5000	-2.305%	1	74	+132.835%
2025-11-18	70.0000	71.1400	70.0000	71.1400	-3.617%	2	75	+127.467%
2025-11-17	77.4400	77.4400	73.7000	73.8100	-7.703%	3	73	+119.239%
2025-11-13	81.2000	81.2000	79.9700	79.9700	-6.795%	2	74	+102.351%
2025-11-12	85.8000	85.8000	85.8000	85.8000	-1.152%	1	74	+88.601%
2025-11-11	86.8000	86.8000	86.8000	86.8000	-1.554%	1	74	+86.429%
2025-11-10	84.7500	88.1700	84.7500	88.1700	+17.372%	4	73	+83.532%
2025-11-07	73.0000	75.1200	73.0000	75.1200	-9.494%	9	72	+115.415%
2025-11-06	83.1000	83.1000	79.3900	83.0000	-7.034%	4	70	+94.964%
2025-11-05	90.7400	90.7400	89.2800	89.2800	+2.621%	12	72	+81.250%
2025-11-04	89.5100	91.1900	87.0000	87.0000	-8.382%	22	84	+86.000%
2025-10-31	95.1200	95.1400	94.9600	94.9600	+2.504%	5	64	+70.409%
2025-10-30	92.3500	92.6400	92.3500	92.6400	-6.641%	15	63	+74.676%
2025-10-29	96.0000	99.2300	96.0000	99.2300	+5.575%	3	50	+63.076%
2025-10-28	92.9700	93.9900	92.9700	93.9900	+5.678%	2	51	+72.167%
2025-10-27	86.9900	88.9400	86.9900	88.9400	+7.741%	4	55	+81.943%
2025-10-24	81.0000	82.5500	80.9100	82.5500	+6.626%	5	55	+96.027%
2025-10-23	75.7000	77.8000	75.7000	77.4200	+4.749%	12	56	+109.016%
2025-10-22	74.5000	74.5000	71.7300	73.9100	-5.967%	14	50	+118.942%
2025-10-21	78.4400	78.6000	78.4400	78.6000	-0.431%	2	42	+105.878%
2025-10-20	78.6800	79.3400	78.6800	78.9400	+9.761%	6	40	+104.991%
2025-10-16	76.2000	77.0200	71.9200	71.9200	-2.016%	11	41	+125.000%
2025-10-15	76.0000	76.3000	71.3000	73.4000	+4.040%	7	35	+120.463%
2025-10-14	67.0000	72.9700	67.0000	70.5500	-3.369%	6	41	+129.369%
2025-10-13	71.9500	73.0100	70.7200	73.0100	+5.812%	10	40	+121.641%
2025-10-10	76.3400	76.4200	66.0000	69.0000	-12.581%	31	38	+134.522%
2025-10-08	78.9300	78.9300	78.9300	78.9300	+0.689%	10	10	+105.017%
2025-10-07	78.3900	78.3900	78.3900	78.3900	+1.713%	2	14	+106.429%
2025-10-06	77.1900	77.1900	77.0700	77.0700	+4.971%	2	12	+109.965%
2025-10-03	73.5200	73.5200	73.4200	73.4200	+4.901%	11	12	+120.403%
2025-10-01	69.9900	69.9900	69.9900	69.9900	0.000%	1	1	+131.204%