Dark

QQQ20260930C595
QQQ Sep 30 2026 595.00 Call (QQQ260930C00595000)
option OPRA

EOD

Sep 24, 2026

146.55-1.954%(-2.92)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	143.3000	146.5500	143.3000	146.5500	-1.954%	11	157	0.000%
2026-09-23	149.4700	149.4700	149.4700	149.4700	+8.022%	1	159	-1.954%
2026-09-21	137.7200	138.3700	137.7200	138.3700	+18.457%	3	159	+5.912%
2026-09-16	117.1000	117.1000	116.8100	116.8100	+6.104%	2	277	+25.460%
2026-09-15	110.0900	110.0900	110.0900	110.0900	-12.862%	1	277	+33.118%
2026-09-08	126.3400	126.3400	126.3400	126.3400	+1.887%	2	281	+15.997%
2026-09-04	123.4200	124.0000	123.4200	124.0000	+6.292%	5	283	+18.185%
2026-09-01	116.6600	116.6600	116.6600	116.6600	-7.662%	1	284	+25.621%
2026-08-28	126.3400	126.3400	126.3400	126.3400	+6.832%	1	284	+15.997%
2026-08-25	118.2600	118.2600	118.2600	118.2600	+4.971%	1	285	+23.922%
2026-08-24	112.6600	112.6600	112.6600	112.6600	-15.762%	1	284	+30.082%
2026-08-04	128.0000	133.7400	128.0000	133.7400	+31.764%	2	283	+9.578%
2026-07-31	101.5000	101.5000	101.5000	101.5000	+25.123%	4	283	+44.384%
2026-07-29	81.0000	81.1200	81.0000	81.1200	-19.929%	2	280	+80.658%
2026-07-24	101.3100	101.3100	101.3100	101.3100	-24.412%	2	280	+44.655%
2026-07-15	134.0300	134.0300	134.0300	134.0300	+1.986%	1	278	+9.341%
2026-07-13	131.4200	131.4200	131.4200	131.4200	-5.758%	1	277	+11.513%
2026-07-10	139.4500	139.4500	139.4500	139.4500	-4.119%	10	277	+5.091%
2026-07-01	145.5000	145.5000	145.4400	145.4400	+6.106%	2	287	+0.763%
2026-06-23	137.0700	137.0700	137.0700	137.0700	-11.115%	1	290	+6.916%
2026-06-22	154.1900	154.2100	154.1900	154.2100	-1.071%	10	289	-4.967%
2026-06-18	155.0000	155.8800	155.0000	155.8800	-3.819%	7	282	-5.985%
2026-06-02	162.0700	162.0700	162.0700	162.0700	+6.129%	1	282	-9.576%
2026-05-28	152.7100	152.7100	152.7100	152.7100	+3.567%	12	282	-4.034%
2026-05-26	147.4500	147.4500	147.4500	147.4500	+14.064%	1	282	-0.610%
2026-05-20	129.2700	129.2700	129.2700	129.2700	-9.341%	12	282	+13.367%
2026-05-14	142.5900	142.5900	142.5900	142.5900	+16.343%	1	282	+2.777%
2026-05-12	122.5600	122.5600	122.5600	122.5600	-2.730%	1	282	+19.574%
2026-05-08	126.0000	126.0000	126.0000	126.0000	+5.000%	1	282	+16.310%
2026-05-07	120.0000	120.0000	120.0000	120.0000	+3.155%	1	282	+22.125%
2026-05-06	114.5000	116.5000	114.4800	116.3300	+8.063%	11	283	+25.978%
2026-05-05	104.9500	107.6500	104.9500	107.6500	+8.704%	3	286	+36.136%
2026-05-04	101.0000	101.0000	97.3700	99.0300	-1.950%	13	289	+47.985%
2026-05-01	97.0000	101.1300	97.0000	101.0000	+7.527%	13	302	+45.099%
2026-04-30	90.6400	93.9300	90.6400	93.9300	+4.950%	15	302	+56.020%
2026-04-29	87.6000	89.5000	87.6000	89.5000	+2.767%	8	313	+63.743%
2026-04-28	86.9700	87.1400	85.3900	87.0900	-5.624%	6	320	+68.274%
2026-04-27	91.8400	92.2800	90.8000	92.2800	-0.346%	6	320	+58.810%
2026-04-24	89.0000	92.7500	88.5000	92.6000	+7.474%	6	318	+58.261%
2026-04-23	84.0700	86.1600	84.0700	86.1600	+1.067%	11	323	+70.091%
2026-04-22	82.0000	85.2500	81.9400	85.2500	+7.300%	11	333	+71.906%
2026-04-21	81.0400	81.0400	79.4500	79.4500	+1.249%	2	339	+84.456%
2026-04-20	76.6000	78.4700	76.6000	78.4700	-1.814%	3	339	+86.759%
2026-04-17	76.8800	81.0000	76.8800	79.9200	+5.854%	8	341	+83.371%
2026-04-16	75.5000	75.5000	75.5000	75.5000	+6.338%	20	346	+94.106%
2026-04-15	64.6800	71.0000	64.6800	71.0000	+10.938%	10	366	+106.408%
2026-04-14	59.0700	64.0000	58.8600	64.0000	+16.788%	39	375	+128.984%
2026-04-13	52.5000	55.0000	52.5000	54.8000	+5.649%	3	392	+167.427%
2026-04-10	53.0400	53.2500	51.8700	51.8700	-0.039%	12	396	+182.533%
2026-04-09	48.2700	51.8900	48.2700	51.8900	+3.325%	14	398	+182.424%
2026-04-08	49.3000	50.2200	48.5000	50.2200	+22.012%	20	411	+191.816%
2026-04-07	41.1600	41.1800	41.1600	41.1600	+4.866%	20	412	+256.050%
2026-04-06	40.7500	40.7500	39.2500	39.2500	+2.214%	2	432	+273.376%
2026-04-02	34.3900	39.0400	34.3900	38.4000	-1.790%	16	432	+281.641%
2026-04-01	37.5000	39.1000	37.2000	39.1000	+14.161%	13	432	+274.808%
2026-03-31	31.6900	34.2500	31.6900	34.2500	+22.892%	24	430	+327.883%
2026-03-30	29.5200	29.5200	27.8700	27.8700	-8.141%	8	425	+425.834%
2026-03-27	32.4900	32.4900	30.3400	30.3400	-16.854%	8	425	+383.026%
2026-03-26	39.2300	40.2000	36.4900	36.4900	-14.020%	7	429	+301.617%
2026-03-25	43.3100	43.3100	42.4400	42.4400	+0.545%	5	429	+245.311%
2026-03-24	40.2400	42.2100	40.2400	42.2100	-8.438%	6	431	+247.193%
2026-03-23	43.5000	46.1000	43.5000	46.1000	+7.786%	24	427	+217.896%
2026-03-20	42.8000	42.8600	42.6800	42.7700	-8.337%	7	425	+242.647%
2026-03-19	44.9100	46.6600	44.9100	46.6600	-3.595%	11	423	+214.081%
2026-03-18	49.6100	49.6100	48.4000	48.4000	-6.183%	3	428	+202.789%
2026-03-17	53.2200	53.2200	51.5900	51.5900	-1.677%	11	428	+184.067%
2026-03-16	50.7900	52.4700	50.7900	52.4700	+7.476%	2	430	+179.302%
2026-03-13	52.5000	52.5000	48.4900	48.8200	-4.406%	10	432	+200.184%
2026-03-12	51.5000	51.5000	51.0700	51.0700	-10.966%	6	428	+186.959%
2026-03-10	57.0000	57.3600	55.4500	57.3600	+14.789%	5	429	+155.492%
2026-03-09	49.9600	49.9700	49.9600	49.9700	-4.455%	3	430	+193.276%
2026-03-06	52.3000	52.3000	52.3000	52.3000	-9.107%	1	432	+180.210%
2026-03-05	57.5400	57.5400	57.5400	57.5400	-1.557%	1	432	+154.692%
2026-03-04	54.0000	58.4500	54.0000	58.4500	+15.765%	4	433	+150.727%
2026-03-03	51.5000	51.5000	48.9500	50.4900	-9.011%	7	436	+190.255%
2026-03-02	54.8500	55.4900	54.8500	55.4900	+1.241%	2	436	+164.102%
2026-02-27	54.8100	54.8100	54.8100	54.8100	-3.282%	1	438	+167.378%
2026-02-26	56.0100	56.6700	56.0100	56.6700	-7.988%	3	437	+158.602%
2026-02-25	61.2500	61.5900	61.2500	61.5900	+8.433%	3	437	+137.944%
2026-02-24	57.0000	57.0800	56.8000	56.8000	+7.170%	4	437	+158.011%
2026-02-23	53.0000	53.0000	53.0000	53.0000	-7.018%	1	439	+176.509%
2026-02-20	57.0000	57.0000	57.0000	57.0000	-0.610%	1	438	+157.105%
2026-02-18	57.5300	57.5300	57.3500	57.3500	+10.864%	20	438	+155.536%
2026-02-17	50.5600	52.2500	50.5600	51.7300	-7.294%	14	428	+183.298%
2026-02-13	54.0000	55.8000	54.0000	55.8000	-10.116%	6	415	+162.634%
2026-02-09	62.0800	62.0800	62.0800	62.0800	+3.243%	3	415	+136.066%
2026-02-06	53.8700	60.1300	53.8700	60.1300	+14.533%	11	416	+143.722%
2026-02-05	54.0300	55.2600	52.1900	52.5000	-7.505%	14	409	+179.143%
2026-02-04	57.9600	57.9600	56.5500	56.7600	-21.298%	3	399	+158.192%
2026-02-02	72.1200	72.1200	72.1200	72.1200	-6.228%	2	397	+103.203%
2026-01-28	78.7900	78.7900	76.9100	76.9100	+1.868%	2	400	+90.547%
2026-01-27	73.0000	75.5000	73.0000	75.5000	+6.638%	3	402	+94.106%
2026-01-26	70.8000	70.8000	70.8000	70.8000	+2.609%	1	404	+106.992%
2026-01-23	67.0000	69.0000	67.0000	69.0000	+3.588%	14	405	+112.391%
2026-01-22	66.6100	66.6100	66.6100	66.6100	+3.032%	2	419	+120.012%
2026-01-21	62.8300	64.6500	62.8300	64.6500	+7.750%	15	420	+126.682%
2026-01-20	63.7000	63.7000	60.0000	60.0000	-15.314%	12	419	+144.250%
2026-01-16	71.9600	72.3000	70.8500	70.8500	+1.041%	10	410	+106.845%
2026-01-15	72.5000	72.5000	70.1200	70.1200	+3.498%	6	410	+108.999%
2026-01-14	67.6200	68.9600	67.6200	67.7500	-8.023%	3	410	+116.310%
2026-01-13	73.6600	73.6600	73.6600	73.6600	+0.014%	1	411	+98.955%
2026-01-12	72.6200	73.6500	72.6200	73.6500	+2.849%	3	411	+98.982%
2026-01-09	71.6100	71.6100	71.6100	71.6100	+1.187%	1	413	+104.650%
2026-01-08	70.7700	70.7700	70.7700	70.7700	-4.623%	1	414	+107.079%
2026-01-07	74.2000	74.2000	74.2000	74.2000	+4.213%	1	414	+97.507%
2026-01-06	71.2000	71.2000	71.2000	71.2000	+6.459%	7	415	+105.829%
2025-12-31	66.8800	66.8800	66.8800	66.8800	-3.157%	1	422	+119.124%
2025-12-30	68.9300	69.0600	68.9300	69.0600	-0.014%	11	422	+112.207%
2025-12-29	69.0000	69.0800	69.0000	69.0700	-4.731%	10	415	+112.176%
2025-12-26	72.2600	72.5000	72.2600	72.5000	+1.669%	2	421	+102.138%
2025-12-23	71.3100	71.3100	71.3100	71.3100	+2.119%	1	422	+105.511%
2025-12-22	70.0000	70.0000	69.8300	69.8300	+3.284%	6	415	+109.867%
2025-12-19	67.6100	67.6100	67.6100	67.6100	+13.060%	2	415	+116.758%
2025-12-17	64.0000	64.0000	59.8000	59.8000	-8.254%	3	417	+145.067%
2025-12-15	66.3000	66.3000	65.1800	65.1800	-7.860%	5	414	+124.839%
2025-12-12	70.6500	70.7400	70.5900	70.7400	-6.527%	3	418	+107.167%
2025-12-09	75.6800	75.6800	75.6800	75.6800	-4.829%	1	418	+93.644%
2025-12-05	79.5200	79.5200	79.5200	79.5200	+4.152%	1	419	+84.293%
2025-12-02	75.0000	76.3500	75.0000	76.3500	+8.621%	5	420	+91.945%
2025-12-01	70.2900	70.2900	70.2900	70.2900	-1.223%	1	421	+108.493%
2025-11-26	71.4900	72.3500	71.1600	71.1600	+10.928%	5	427	+105.944%
2025-11-25	63.2100	64.1500	63.2100	64.1500	-4.864%	3	427	+128.449%
2025-11-24	62.9500	67.4300	62.9000	67.4300	+7.561%	12	427	+117.336%
2025-11-21	56.5000	62.6900	56.5000	62.6900	+9.982%	18	430	+133.769%
2025-11-20	71.5000	73.0000	57.0000	57.0000	-10.532%	13	433	+157.105%
2025-11-19	67.0600	68.2900	63.7100	63.7100	+0.331%	3	434	+130.027%
2025-11-18	65.9000	66.1500	62.0000	63.5000	-5.688%	19	436	+130.787%
2025-11-17	70.4700	70.4700	67.3300	67.3300	-3.220%	3	428	+117.659%
2025-11-14	64.9200	69.5700	64.9200	69.5700	-2.862%	9	429	+110.651%
2025-11-13	74.4600	74.4600	71.6200	71.6200	-10.048%	8	427	+104.622%
2025-11-12	78.7000	79.7600	78.7000	79.6200	+2.339%	3	426	+84.062%
2025-11-11	77.7600	77.8000	77.7600	77.8000	-3.474%	30	417	+88.368%
2025-11-10	79.1000	80.6000	79.1000	80.6000	+18.355%	14	417	+81.824%
2025-11-07	68.8800	69.9800	66.0000	68.1000	-9.200%	14	418	+115.198%
2025-11-06	74.0200	75.8300	74.0200	75.0000	-10.180%	6	412	+95.400%
2025-11-05	81.6200	83.5000	81.6200	83.5000	+5.884%	2	409	+75.509%
2025-11-04	82.0000	84.0900	78.8600	78.8600	-10.812%	12	408	+85.836%
2025-11-03	90.5600	90.5600	88.4200	88.4200	+4.024%	7	397	+65.743%
2025-10-31	89.0400	89.0400	85.0000	85.0000	+1.190%	6	397	+72.412%
2025-10-30	87.2000	87.2000	84.0000	84.0000	-8.167%	15	401	+74.464%
2025-10-29	90.5000	91.4700	88.0000	91.4700	+2.775%	14	396	+60.216%
2025-10-28	85.4000	89.0000	85.4000	89.0000	+6.587%	15	407	+64.663%
2025-10-27	80.3500	83.5000	79.7000	83.5000	+10.625%	18	430	+75.509%
2025-10-24	74.6000	75.5300	74.0500	75.4800	+5.996%	26	430	+94.157%
2025-10-23	70.0000	71.2100	69.6000	71.2100	+4.721%	5	449	+105.800%
2025-10-22	71.2300	71.2300	65.2500	68.0000	-3.955%	20	454	+115.515%
2025-10-21	71.0000	71.0000	70.8000	70.8000	-2.088%	2	448	+106.992%
2025-10-20	71.0000	72.5000	70.9800	72.3100	+4.736%	10	448	+102.669%
2025-10-17	65.7400	69.0400	64.9900	69.0400	+3.199%	8	457	+112.268%
2025-10-16	69.5300	71.0000	64.5000	66.9000	-1.021%	173	459	+119.058%
2025-10-15	67.5000	69.7000	64.7300	67.5900	+5.708%	63	308	+116.822%
2025-10-14	63.3400	67.2400	60.4900	63.9400	-4.425%	75	340	+129.199%
2025-10-13	65.8000	67.2500	64.3000	66.9000	+10.087%	25	284	+119.058%
2025-10-10	71.0000	71.0000	60.2000	60.7700	-15.597%	311	292	+141.155%
2025-10-08	68.6300	72.0000	68.6300	72.0000	+5.109%	11	20	+103.542%
2025-10-07	71.2600	71.2600	68.5000	68.5000	-2.533%	11	24	+113.942%
2025-10-06	69.9000	70.2800	69.9000	70.2800	+5.194%	20	14	+108.523%
2025-10-03	68.5400	68.5400	66.8100	66.8100	-1.591%	16	15	+119.353%
2025-10-02	67.8900	67.8900	67.8900	67.8900	0.000%	10	10	+115.864%