Dark

QQQ20260930C590
QQQ Sep 30 2026 590.00 Call (QQQ260930C00590000)
option OPRA

EOD

Sep 21, 2026

149.00+14.615%(+19.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	149.0000	149.0000	149.0000	149.0000	+14.615%	1	7	0.000%
2026-09-18	129.3500	130.0000	129.3500	130.0000	+12.916%	2	10	+14.615%
2026-09-16	121.9200	121.9200	115.1300	115.1300	-9.610%	2	90	+29.419%
2026-09-09	127.0700	127.3700	127.0700	127.3700	-1.355%	6	91	+16.982%
2026-09-03	124.4200	129.1200	124.4200	129.1200	+8.349%	8	96	+15.397%
2026-09-01	119.1700	119.1700	119.1700	119.1700	-5.571%	1	97	+25.031%
2026-08-31	126.2000	126.2000	126.2000	126.2000	-0.653%	1	97	+18.067%
2026-08-21	127.1500	127.1500	127.0300	127.0300	-8.129%	21	108	+17.295%
2026-08-12	138.2700	138.2700	138.2700	138.2700	-1.306%	1	118	+7.760%
2026-08-04	140.1000	140.1000	140.1000	140.1000	+28.839%	1	118	+6.353%
2026-08-03	108.7400	108.7400	108.7400	108.7400	+4.157%	1	119	+37.024%
2026-07-31	104.4000	104.4000	104.4000	104.4000	+24.791%	6	119	+42.720%
2026-07-29	87.1200	87.7700	83.6600	83.6600	-20.195%	17	127	+78.102%
2026-07-24	104.8300	104.8300	104.8300	104.8300	-4.700%	6	127	+42.135%
2026-07-23	110.0000	110.0000	110.0000	110.0000	-13.440%	1	127	+35.455%
2026-07-22	127.0800	127.0800	127.0800	127.0800	-8.013%	5	126	+17.249%
2026-07-09	138.1500	138.1500	138.1500	138.1500	-12.286%	1	126	+7.854%
2026-06-18	157.5000	157.5000	157.5000	157.5000	+3.639%	1	117	-5.397%
2026-06-17	151.9700	151.9700	151.9700	151.9700	-2.113%	11	117	-1.954%
2026-06-16	155.4100	155.4100	155.2500	155.2500	-3.029%	12	117	-4.026%
2026-06-15	160.1000	160.1000	160.1000	160.1000	+9.283%	1	113	-6.933%
2026-06-12	146.5000	146.5000	146.5000	146.5000	+8.898%	1	113	+1.706%
2026-06-11	134.5300	134.5300	134.5300	134.5300	+0.366%	1	113	+10.756%
2026-06-05	132.6000	134.0400	132.6000	134.0400	+0.254%	4	113	+11.161%
2026-05-20	133.7000	133.7000	133.7000	133.7000	+6.960%	12	116	+11.444%
2026-05-19	125.0000	125.0000	125.0000	125.0000	-6.114%	1	116	+19.200%
2026-05-18	133.1400	133.1400	133.1400	133.1400	-4.216%	1	116	+11.912%
2026-05-15	134.6600	139.0000	134.6600	139.0000	-3.251%	3	116	+7.194%
2026-05-14	143.6700	143.6700	143.6700	143.6700	+3.583%	3	116	+3.710%
2026-05-13	138.7000	138.7000	138.7000	138.7000	-1.267%	15	127	+7.426%
2026-05-11	139.0900	140.4800	139.0900	140.4800	+1.672%	2	127	+6.065%
2026-05-08	132.6000	138.1700	132.6000	138.1700	+10.448%	13	128	+7.838%
2026-05-07	124.2600	125.1000	124.2600	125.1000	+5.091%	2	130	+19.105%
2026-05-06	114.6100	119.0400	114.6100	119.0400	+6.858%	4	133	+25.168%
2026-05-05	110.6400	111.4000	110.6400	111.4000	+5.984%	3	135	+33.752%
2026-05-01	103.0000	105.1100	103.0000	105.1100	+13.596%	2	138	+41.756%
2026-04-29	92.5300	92.5300	92.5300	92.5300	+1.458%	1	138	+61.029%
2026-04-28	89.6400	91.2000	89.6400	91.2000	-5.482%	2	139	+63.377%
2026-04-27	96.4900	96.4900	96.4900	96.4900	-0.010%	1	140	+54.420%
2026-04-24	92.0400	96.5100	92.0400	96.5000	+7.401%	7	146	+54.404%
2026-04-22	87.2000	89.8500	87.2000	89.8500	+9.935%	3	146	+65.832%
2026-04-21	81.7300	81.7300	81.7300	81.7300	-0.969%	1	149	+82.308%
2026-04-20	82.5300	82.5300	82.5300	82.5300	-2.065%	1	149	+80.540%
2026-04-17	81.7500	84.2700	81.7500	84.2700	+8.316%	9	159	+76.813%
2026-04-16	78.3600	78.4200	77.8000	77.8000	+6.139%	4	159	+91.517%
2026-04-15	69.5000	73.3000	69.5000	73.3000	+10.226%	6	161	+103.274%
2026-04-14	62.9500	66.5000	62.8100	66.5000	+12.293%	17	167	+124.060%
2026-04-13	58.0800	59.2200	58.0800	59.2200	+6.607%	2	180	+151.604%
2026-04-10	57.2900	57.2900	55.5500	55.5500	+6.092%	22	182	+168.227%
2026-04-09	52.3600	52.3600	52.3600	52.3600	0.000%	1	201	+184.568%
2026-04-08	52.3600	52.3600	52.3600	52.3600	+19.872%	6	202	+184.568%
2026-04-07	42.1400	43.6800	42.1400	43.6800	+2.511%	5	196	+241.117%
2026-04-06	42.9100	43.3900	42.1000	42.6100	+4.054%	19	197	+249.683%
2026-04-02	37.1500	40.9500	37.1500	40.9500	-2.778%	12	213	+263.858%
2026-04-01	42.9300	42.9300	42.1200	42.1200	+11.135%	4	213	+253.751%
2026-03-31	32.5000	37.9000	32.5000	37.9000	+26.375%	39	216	+293.140%
2026-03-30	34.3300	34.3300	29.9900	29.9900	-9.967%	35	249	+396.832%
2026-03-27	36.7500	36.7500	33.0500	33.3100	-13.436%	87	245	+347.313%
2026-03-26	42.3200	42.3200	38.4800	38.4800	-16.926%	12	228	+287.214%
2026-03-25	46.1900	46.3200	46.1900	46.3200	+3.601%	4	224	+221.675%
2026-03-24	43.7300	45.2000	43.7300	44.7100	-5.054%	6	223	+233.259%
2026-03-23	47.3000	49.7900	45.7900	47.0900	+7.023%	21	221	+216.415%
2026-03-20	47.1000	47.4700	41.7100	44.0000	-11.111%	31	217	+238.636%
2026-03-19	46.9500	49.5500	46.9500	49.5000	-10.569%	26	223	+201.010%
2026-03-17	55.3900	55.3900	55.3500	55.3500	+1.915%	2	210	+169.196%
2026-03-16	54.3100	54.3100	54.3100	54.3100	+5.008%	1	209	+174.351%
2026-03-13	55.6000	55.6000	51.7200	51.7200	-6.474%	2	209	+188.090%
2026-03-12	54.3200	55.3000	54.3200	55.3000	-9.315%	2	208	+169.439%
2026-03-11	60.9800	60.9800	60.9800	60.9800	-1.167%	1	211	+144.342%
2026-03-10	61.7000	61.7000	61.7000	61.7000	+8.246%	1	211	+141.491%
2026-03-09	52.0000	57.0000	52.0000	57.0000	-0.645%	6	211	+161.404%
2026-03-06	57.3700	57.3700	57.3700	57.3700	+9.589%	3	213	+159.718%
2026-03-03	53.8100	53.8100	50.9500	52.3500	-10.052%	3	210	+184.623%
2026-03-02	56.2600	58.6400	56.2600	58.2000	-2.365%	5	209	+156.014%
2026-02-27	58.3500	59.7900	58.3500	59.6100	+0.202%	4	209	+149.958%
2026-02-26	59.4900	59.4900	59.4900	59.4900	-8.702%	1	207	+150.462%
2026-02-25	64.0000	65.1600	64.0000	65.1600	+5.814%	3	207	+128.668%
2026-02-20	61.6500	61.6500	61.5700	61.5800	+6.540%	10	207	+141.962%
2026-02-19	57.7000	57.8000	57.7000	57.8000	+2.555%	2	207	+157.785%
2026-02-18	56.3600	56.3600	56.3600	56.3600	+1.239%	1	207	+164.372%
2026-02-17	53.8900	55.6700	52.4900	55.6700	-8.738%	9	206	+167.649%
2026-02-06	61.0000	61.0000	61.0000	61.0000	+8.929%	1	203	+144.262%
2026-02-05	54.7500	56.0000	54.7500	56.0000	-6.667%	2	204	+166.071%
2026-02-04	59.6900	60.0000	59.6900	60.0000	-14.651%	3	204	+148.333%
2026-02-03	70.3000	70.3000	70.3000	70.3000	-6.504%	1	203	+111.949%
2026-02-02	75.1900	75.1900	75.1900	75.1900	+5.117%	1	202	+98.165%
2026-01-29	71.5300	71.5300	71.5300	71.5300	-11.670%	2	202	+108.304%
2026-01-28	80.8700	80.9800	80.8700	80.9800	+2.054%	3	200	+83.996%
2026-01-27	79.2700	79.3500	78.8200	79.3500	+10.995%	7	197	+87.776%
2026-01-22	71.4900	71.4900	71.4900	71.4900	+2.172%	20	195	+108.421%
2026-01-21	64.0600	69.9700	64.0600	69.9700	+9.209%	6	195	+112.948%
2026-01-20	68.1500	68.1500	64.0700	64.0700	-11.701%	20	192	+132.558%
2026-01-16	72.5600	72.5600	72.5600	72.5600	-4.564%	1	181	+105.347%
2026-01-15	76.0300	76.0300	76.0300	76.0300	-2.250%	1	181	+95.975%
2026-01-12	77.3000	77.7800	77.3000	77.7800	+0.647%	2	182	+91.566%
2026-01-09	76.5000	77.2800	76.5000	77.2800	+0.364%	4	183	+92.805%
2026-01-07	75.2600	77.0000	75.2600	77.0000	+4.096%	3	186	+93.506%
2026-01-06	73.9700	73.9700	73.9700	73.9700	+11.485%	2	188	+101.433%
2026-01-02	66.3500	66.3500	66.3500	66.3500	-2.827%	3	190	+124.567%
2025-12-31	68.1500	68.2800	68.1500	68.2800	-10.241%	2	186	+118.219%
2025-12-26	76.0700	76.0700	76.0700	76.0700	+2.368%	3	186	+95.872%
2025-12-23	74.3100	74.3100	74.3100	74.3100	+4.884%	6	186	+100.511%
2025-12-19	70.8500	70.8500	70.8500	70.8500	+5.999%	1	186	+110.303%
2025-12-18	66.8400	66.8400	66.8400	66.8400	-6.504%	5	187	+122.920%
2025-12-12	75.8800	75.8800	71.4900	71.4900	-12.817%	5	192	+108.421%
2025-12-10	78.9000	82.0000	78.9000	82.0000	+1.724%	4	191	+81.707%
2025-12-09	80.6100	80.6100	80.6100	80.6100	+1.435%	2	194	+84.841%
2025-12-04	79.4700	79.4700	79.4700	79.4700	+3.302%	1	196	+87.492%
2025-12-03	76.9200	76.9300	76.8000	76.9300	+1.038%	11	197	+93.683%
2025-12-01	76.1400	76.1400	76.1400	76.1400	+1.642%	1	207	+95.692%
2025-11-26	74.0400	74.9100	74.0400	74.9100	+6.255%	4	208	+98.905%
2025-11-24	65.7700	70.5000	65.7700	70.5000	+9.302%	13	208	+111.348%
2025-11-21	61.7000	64.5000	58.9500	64.5000	+1.623%	8	206	+131.008%
2025-11-20	74.5400	74.5400	63.0000	63.4700	-4.914%	13	200	+134.757%
2025-11-18	66.0900	66.9400	64.4500	66.7500	-4.370%	16	192	+123.221%
2025-11-17	74.0500	74.0500	69.8000	69.8000	-8.158%	6	193	+113.467%
2025-11-14	70.3000	76.0000	70.3000	76.0000	+2.703%	11	196	+96.053%
2025-11-13	77.6600	79.7500	73.9800	74.0000	-10.574%	17	197	+101.351%
2025-11-12	84.0000	84.0000	82.7500	82.7500	+0.730%	14	188	+80.060%
2025-11-11	82.1500	82.1500	82.1500	82.1500	+1.046%	4	177	+81.376%
2025-11-10	81.3000	81.3000	81.3000	81.3000	+9.954%	1	177	+83.272%
2025-11-07	72.4200	73.9400	69.5000	73.9400	-3.962%	7	177	+101.515%
2025-11-06	78.3000	78.3000	76.4500	76.9900	-8.345%	9	177	+93.532%
2025-11-04	86.1000	87.6200	84.0000	84.0000	-8.696%	9	170	+77.381%
2025-11-03	93.8300	93.8300	92.0000	92.0000	+2.268%	2	170	+61.957%
2025-10-31	91.0000	91.0000	89.9600	89.9600	+1.067%	4	170	+65.629%
2025-10-30	90.0300	90.5000	87.2500	89.0100	-6.991%	12	169	+67.397%
2025-10-29	94.0000	95.7000	92.6300	95.7000	+4.226%	12	163	+55.695%
2025-10-28	88.9400	92.0800	88.7500	91.8200	+7.354%	11	169	+62.274%
2025-10-27	82.6400	85.6900	82.6400	85.5300	+8.266%	21	153	+74.208%
2025-10-24	77.7000	79.0000	77.6200	79.0000	+6.211%	9	153	+88.608%
2025-10-23	74.0000	74.3800	74.0000	74.3800	+5.548%	5	156	+100.323%
2025-10-22	72.4500	72.4500	68.5000	70.4700	-5.409%	11	160	+111.437%
2025-10-21	74.5000	74.5000	74.5000	74.5000	-1.167%	1	155	+100.000%
2025-10-20	74.1500	75.9500	74.1500	75.3800	+6.035%	30	155	+97.665%
2025-10-17	69.9000	71.9600	69.9000	71.0900	+2.880%	8	164	+109.593%
2025-10-16	72.5000	74.0000	67.7700	69.1000	-1.286%	6	170	+115.630%
2025-10-15	70.5000	72.7500	68.0000	70.0000	+4.384%	14	168	+112.857%
2025-10-14	66.0000	69.9400	63.0100	67.0600	-4.595%	33	165	+122.189%
2025-10-13	68.0000	70.2900	67.5600	70.2900	+9.828%	30	145	+111.979%
2025-10-10	72.6100	72.6100	63.0100	64.0000	-14.724%	126	133	+132.813%
2025-10-09	74.8000	75.2400	74.8000	75.0500	+5.304%	12	22	+98.534%
2025-10-07	71.2700	71.2700	71.2700	71.2700	-2.102%	1	17	+109.064%
2025-10-06	73.2500	73.2500	72.8000	72.8000	+0.497%	13	16	+104.670%
2025-10-03	72.1700	72.4400	72.1700	72.4400	+6.529%	13	13	+105.687%
2025-10-01	66.5000	68.0000	66.5000	68.0000	0.000%	2	1	+119.118%