Dark

QQQ20260930C605
QQQ Sep 30 2026 605.00 Call (QQQ260930C00605000)
option OPRA

EOD

Sep 21, 2026

134.61+20.813%(+23.19)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	129.0000	134.6100	129.0000	134.6100	+20.813%	35	48	0.000%
2026-09-18	113.6200	113.6500	111.4200	111.4200	+0.406%	17	13	+20.813%
2026-09-17	110.9700	110.9700	110.9700	110.9700	+13.757%	1	825	+21.303%
2026-09-16	97.5500	97.5500	97.5500	97.5500	-3.597%	1	826	+37.991%
2026-09-15	101.1900	101.1900	101.1900	101.1900	-3.803%	30	826	+33.027%
2026-09-14	99.5000	105.1900	99.5000	105.1900	-6.796%	11	796	+27.968%
2026-08-28	112.8600	112.8600	112.8600	112.8600	-3.752%	1	799	+19.272%
2026-08-27	115.6600	117.2600	115.6600	117.2600	-1.462%	11	799	+14.796%
2026-08-18	119.0000	119.0000	119.0000	119.0000	-9.160%	6	794	+13.118%
2026-08-14	131.0000	131.0000	131.0000	131.0000	+11.966%	6	788	+2.756%
2026-08-06	117.0000	117.0000	117.0000	117.0000	-7.925%	2	788	+15.051%
2026-08-05	127.0900	127.0900	127.0500	127.0700	+6.880%	6	788	+5.934%
2026-08-04	118.8900	118.8900	118.8900	118.8900	+22.567%	1	787	+13.222%
2026-08-03	97.0000	97.0000	97.0000	97.0000	+4.740%	6	786	+38.773%
2026-07-31	92.6100	92.6100	92.6100	92.6100	+4.056%	1	786	+45.351%
2026-07-30	89.0000	89.0000	89.0000	89.0000	+13.564%	6	787	+51.247%
2026-07-29	78.3700	78.3700	78.3700	78.3700	-12.240%	1	787	+71.762%
2026-07-27	89.3000	89.3000	89.3000	89.3000	-6.940%	1	787	+50.739%
2026-07-24	95.9600	95.9600	95.9600	95.9600	-4.174%	5	788	+40.277%
2026-07-17	100.1400	100.1400	100.1400	100.1400	-17.034%	5	793	+34.422%
2026-07-15	120.7000	120.7000	120.7000	120.7000	-7.863%	1	792	+11.524%
2026-06-29	131.0000	131.0000	131.0000	131.0000	+2.777%	1	793	+2.756%
2026-06-25	127.4600	127.4600	127.4600	127.4600	-12.375%	1	794	+5.610%
2026-06-18	141.8600	145.4600	141.8600	145.4600	+3.339%	2	796	-7.459%
2026-06-17	140.7600	140.7600	140.7600	140.7600	-2.250%	1	796	-4.369%
2026-06-16	144.0000	144.0000	144.0000	144.0000	-2.041%	6	796	-6.521%
2026-06-15	147.0000	147.0000	147.0000	147.0000	+8.889%	6	806	-8.429%
2026-06-12	135.0000	135.0000	135.0000	135.0000	+10.765%	1	806	-0.289%
2026-06-11	111.0000	121.8800	111.0000	121.8800	+11.817%	42	806	+10.445%
2026-06-10	120.0000	120.0000	109.0000	109.0000	-5.505%	19	788	+23.495%
2026-06-09	115.0000	115.3500	109.0000	115.3500	-10.436%	22	788	+16.697%
2026-06-08	128.7900	128.7900	128.7900	128.7900	+1.810%	1	788	+4.519%
2026-06-05	136.0000	136.0000	126.5000	126.5000	-13.858%	13	788	+6.411%
2026-06-04	143.0000	146.8500	143.0000	146.8500	-3.325%	13	788	-8.335%
2026-06-03	155.0000	155.0000	151.9000	151.9000	-0.654%	8	794	-11.382%
2026-06-02	152.9000	152.9000	152.9000	152.9000	+4.014%	7	801	-11.962%
2026-06-01	147.0000	147.0000	147.0000	147.0000	-0.102%	7	808	-8.429%
2026-05-29	147.0000	147.1500	145.0000	147.1500	+8.358%	18	801	-8.522%
2026-05-27	138.0000	138.0000	135.8000	135.8000	+5.780%	16	791	-0.876%
2026-05-22	130.2500	130.2500	128.3800	128.3800	+4.357%	24	791	+4.853%
2026-05-20	123.0200	123.0200	123.0200	123.0200	+4.698%	1	795	+9.421%
2026-05-18	117.5000	117.5000	117.5000	117.5000	-11.621%	10	785	+14.562%
2026-05-14	130.6800	132.9500	130.6800	132.9500	+5.474%	2	785	+1.249%
2026-05-13	123.9000	126.0500	123.6400	126.0500	+8.430%	5	786	+6.791%
2026-05-12	123.0000	123.0000	114.7000	116.2500	-7.753%	24	786	+15.794%
2026-05-11	126.0000	126.7500	125.0000	126.0200	+3.295%	29	786	+6.816%
2026-05-08	122.0000	122.0000	122.0000	122.0000	+11.385%	1	791	+10.336%
2026-05-07	109.5300	109.5300	109.5300	109.5300	-2.683%	1	791	+22.898%
2026-05-06	104.5000	112.5500	104.5000	112.5500	+15.223%	12	792	+19.600%
2026-05-05	97.7000	97.7000	97.6800	97.6800	+4.003%	4	797	+37.807%
2026-05-04	93.9200	93.9200	93.9200	93.9200	+1.568%	1	797	+43.324%
2026-05-01	89.6600	92.8200	89.5000	92.4700	+6.397%	23	810	+45.572%
2026-04-30	82.4300	87.0000	82.4300	86.9100	+8.651%	3	810	+54.884%
2026-04-29	79.9900	79.9900	79.9900	79.9900	+0.819%	2	811	+68.284%
2026-04-28	79.3400	79.3400	79.3400	79.3400	-5.951%	1	811	+69.662%
2026-04-27	81.9000	84.3600	81.9000	84.3600	-0.531%	2	811	+59.566%
2026-04-24	81.0000	84.8100	81.0000	84.8100	+9.432%	6	812	+58.719%
2026-04-22	76.2000	77.5000	76.2000	77.5000	+9.587%	9	812	+73.690%
2026-04-20	69.9200	70.7200	69.9200	70.7200	-1.600%	22	811	+90.342%
2026-04-17	71.0000	73.5500	71.0000	71.8700	+10.569%	21	812	+87.297%
2026-04-16	68.0000	68.0000	65.0000	65.0000	+1.563%	3	807	+107.092%
2026-04-15	58.0000	64.0000	57.3200	64.0000	+12.617%	11	808	+110.328%
2026-04-14	53.0000	56.8300	53.0000	56.8300	+22.743%	11	808	+136.864%
2026-04-13	45.9000	46.3000	45.9000	46.3000	+1.758%	9	815	+190.734%
2026-04-10	46.5700	46.9000	45.5000	45.5000	+1.563%	27	807	+195.846%
2026-04-09	43.4300	44.8000	42.2000	44.8000	+3.752%	15	811	+200.469%
2026-04-08	44.4900	44.7400	42.7400	43.1800	+28.359%	33	799	+211.742%
2026-04-07	32.8800	33.6400	30.9300	33.6400	-2.662%	4	806	+300.149%
2026-04-06	34.8000	34.9600	34.5600	34.5600	+5.753%	8	804	+289.497%
2026-04-02	32.6800	32.6800	32.6800	32.6800	-1.388%	21	801	+311.903%
2026-04-01	32.0300	33.1400	32.0300	33.1400	+9.917%	2	801	+306.186%
2026-03-31	25.9000	30.1500	25.9000	30.1500	+25.625%	40	801	+346.468%
2026-03-30	25.7200	25.7200	24.0000	24.0000	-6.796%	18	804	+460.875%
2026-03-27	26.6800	26.6800	25.7500	25.7500	-24.641%	8	789	+422.757%
2026-03-26	34.1700	34.1700	34.1700	34.1700	-9.026%	2	792	+293.942%
2026-03-25	37.5600	37.5600	37.5600	37.5600	+5.654%	1	790	+258.387%
2026-03-24	35.0200	35.5500	35.0200	35.5500	-4.589%	4	790	+278.650%
2026-03-23	38.1900	40.0000	37.2600	37.2600	+9.011%	19	792	+261.272%
2026-03-20	38.5800	38.5800	34.1800	34.1800	-12.695%	14	802	+293.827%
2026-03-19	38.9700	39.2000	38.9700	39.1500	-10.248%	3	806	+243.831%
2026-03-18	44.8500	45.2800	43.6200	43.6200	-4.843%	27	805	+208.597%
2026-03-17	46.7500	46.7500	45.8400	45.8400	+2.988%	6	783	+193.652%
2026-03-16	44.9700	44.9700	44.5100	44.5100	+5.026%	2	781	+202.426%
2026-03-13	46.5000	46.5000	42.3800	42.3800	-5.381%	12	781	+217.626%
2026-03-12	47.5000	47.5000	44.7900	44.7900	-13.449%	3	782	+200.536%
2026-03-11	51.2000	51.7500	51.2000	51.7500	-1.709%	10	820	+160.116%
2026-03-10	49.0000	52.6500	49.0000	52.6500	+14.457%	16	818	+155.670%
2026-03-09	42.4200	46.0000	42.4200	46.0000	-5.544%	25	834	+192.630%
2026-03-06	46.2000	48.7000	46.2000	48.7000	+0.745%	14	822	+176.407%
2026-03-05	50.7700	51.4200	48.3400	48.3400	-4.786%	6	827	+178.465%
2026-03-04	50.0000	51.8900	50.0000	50.7700	+9.183%	52	825	+165.137%
2026-03-03	44.5000	46.5000	42.6900	46.5000	-7.000%	51	858	+189.484%
2026-03-02	44.9200	50.0000	44.9200	50.0000	+2.648%	18	812	+169.220%
2026-02-27	48.4100	49.9900	48.4100	48.7100	-0.572%	27	800	+176.350%
2026-02-26	53.4300	53.4300	48.3300	48.9900	-10.209%	22	801	+174.770%
2026-02-25	54.5300	54.7600	54.5000	54.5600	+7.720%	28	799	+146.719%
2026-02-24	47.2000	50.6500	47.2000	50.6500	+8.226%	6	799	+165.765%
2026-02-23	48.3200	48.3200	46.8000	46.8000	-5.930%	13	800	+187.628%
2026-02-20	46.6000	51.2700	46.6000	49.7500	+4.079%	22	801	+170.573%
2026-02-19	49.1600	49.1600	47.2000	47.8000	-1.888%	24	804	+181.611%
2026-02-18	50.3900	51.0000	48.7200	48.7200	+3.111%	13	796	+176.293%
2026-02-17	44.6400	47.2500	43.4400	47.2500	-4.891%	39	801	+184.889%
2026-02-13	48.1900	49.8500	48.1900	49.6800	+0.771%	46	790	+170.954%
2026-02-12	48.4500	50.0000	48.3500	49.3000	-6.788%	49	790	+173.043%
2026-02-11	55.3000	55.3000	51.7500	52.8900	-3.485%	3	744	+154.509%
2026-02-10	54.8000	54.8000	54.8000	54.8000	+6.222%	2	742	+145.639%
2026-02-06	49.0500	51.5900	49.0500	51.5900	+6.415%	39	742	+160.923%
2026-02-05	50.0800	50.0800	46.1900	48.4800	-2.356%	8	776	+177.661%
2026-02-04	55.0000	55.0000	49.6500	49.6500	-12.895%	43	770	+171.118%
2026-02-03	58.9800	58.9800	55.4800	57.0000	-11.696%	285	741	+136.158%
2026-01-29	67.5500	67.5500	64.5500	64.5500	-9.720%	3	764	+108.536%
2026-01-28	71.0000	71.5000	71.0000	71.5000	+4.532%	3	767	+88.266%
2026-01-27	68.4000	68.4000	68.4000	68.4000	+5.670%	1	768	+96.798%
2026-01-26	64.7300	64.7300	64.7300	64.7300	+4.606%	5	769	+107.956%
2026-01-23	61.8800	61.8800	61.8800	61.8800	+2.484%	1	774	+117.534%
2026-01-21	56.6900	60.3800	54.8000	60.3800	+8.773%	10	774	+122.938%
2026-01-20	57.3700	57.5500	55.5100	55.5100	-11.241%	3	779	+142.497%
2026-01-15	62.5400	62.5400	62.5400	62.5400	+4.582%	3	778	+115.238%
2026-01-14	59.8000	59.8000	59.8000	59.8000	-10.075%	1	777	+125.100%
2026-01-12	65.5000	66.9300	65.5000	66.5000	-0.120%	20	776	+102.421%
2026-01-09	62.8500	66.5800	62.8500	66.5800	+9.148%	15	759	+102.178%
2026-01-08	61.0000	61.0000	61.0000	61.0000	-5.646%	1	764	+120.672%
2026-01-07	64.9000	65.0500	64.6500	64.6500	+7.804%	4	763	+108.213%
2026-01-05	59.9700	59.9700	59.9700	59.9700	+6.311%	1	768	+124.462%
2026-01-02	56.7500	56.7500	56.4100	56.4100	-6.760%	2	768	+138.628%
2025-12-31	60.5000	60.5000	60.5000	60.5000	-3.724%	1	768	+122.496%
2025-12-30	62.8400	62.8400	62.8400	62.8400	-0.206%	2	768	+114.211%
2025-12-29	62.3000	62.9700	62.3000	62.9700	-0.694%	2	770	+113.768%
2025-12-23	63.3000	63.4100	63.3000	63.4100	+1.456%	2	770	+112.285%
2025-12-22	63.2000	63.2000	61.6400	62.5000	+4.866%	4	771	+115.376%
2025-12-19	59.6000	59.6000	59.6000	59.6000	+4.745%	1	772	+125.856%
2025-12-18	57.6500	57.6500	56.1000	56.9000	+7.765%	4	772	+136.573%
2025-12-17	54.3600	54.9500	52.8000	52.8000	-10.508%	7	769	+154.943%
2025-12-16	57.0000	59.0000	57.0000	59.0000	-4.112%	7	768	+128.153%
2025-12-15	60.8500	61.5300	60.8500	61.5300	-0.405%	2	770	+118.771%
2025-12-12	63.6400	63.8000	61.0600	61.7800	-8.636%	4	770	+117.886%
2025-12-11	67.6200	67.6200	67.6200	67.6200	-6.253%	1	772	+99.068%
2025-12-10	69.3200	72.1300	69.3000	72.1300	+0.181%	5	773	+86.621%
2025-12-05	71.3500	72.0000	71.3500	72.0000	+5.018%	3	773	+86.958%
2025-12-04	68.5600	68.5600	68.5600	68.5600	-2.057%	1	772	+96.339%
2025-12-03	69.3400	70.0000	69.3400	70.0000	+0.503%	4	773	+92.300%
2025-12-02	69.6500	69.6500	69.6500	69.6500	+4.517%	2	777	+93.266%
2025-12-01	65.2000	67.0000	65.2000	66.6400	+1.740%	4	779	+101.996%
2025-11-28	65.5000	65.5000	65.5000	65.5000	+0.429%	2	781	+105.511%
2025-11-26	64.0000	65.8000	64.0000	65.2200	+5.585%	17	779	+106.394%
2025-11-25	61.7700	61.7700	61.7700	61.7700	+0.488%	1	779	+117.921%
2025-11-24	60.8800	61.4700	60.8800	61.4700	+13.770%	602	778	+118.985%
2025-11-21	54.0300	54.0300	54.0300	54.0300	+2.427%	1	193	+149.139%
2025-11-20	65.6000	66.5000	52.7500	52.7500	-12.025%	37	193	+155.185%
2025-11-19	58.2400	62.4000	57.4500	59.9600	-1.349%	23	192	+124.500%
2025-11-18	60.0000	60.7800	56.8600	60.7800	+0.297%	8	194	+121.471%
2025-11-17	64.8000	66.0000	60.6000	60.6000	-7.580%	13	193	+122.129%
2025-11-14	60.0000	67.6300	60.0000	65.5700	+0.722%	23	191	+105.292%
2025-11-13	68.8400	68.8400	64.6400	65.1000	-10.343%	26	190	+106.774%
2025-11-12	72.0000	72.6100	72.0000	72.6100	-1.345%	2	168	+85.388%
2025-11-11	73.0000	74.0000	73.0000	73.6000	-1.380%	6	167	+82.894%
2025-11-10	70.4200	74.6300	70.4200	74.6300	+14.551%	53	171	+80.370%
2025-11-07	65.3800	65.3900	60.4200	65.1500	-4.807%	49	165	+106.616%
2025-11-06	73.3200	73.3200	67.0000	68.4400	-4.746%	9	136	+96.683%
2025-11-05	71.8500	71.8500	71.8500	71.8500	-2.351%	2	135	+87.349%
2025-11-04	74.7200	76.1600	73.5800	73.5800	-6.755%	9	137	+82.944%
2025-10-31	82.2500	82.2500	78.9100	78.9100	+1.167%	5	136	+70.587%
2025-10-30	77.3200	80.0000	77.3200	78.0000	-3.704%	4	137	+72.577%
2025-10-29	83.2500	83.8000	81.0000	81.0000	+0.847%	32	137	+66.185%
2025-10-28	79.0000	80.3200	78.4300	80.3200	+4.447%	9	132	+67.592%
2025-10-27	73.1800	76.9000	73.1800	76.9000	+11.047%	10	144	+75.046%
2025-10-24	66.8300	69.2500	66.8300	69.2500	+6.785%	24	144	+94.383%
2025-10-23	61.1900	64.8500	61.1900	64.8500	+4.597%	10	153	+107.571%
2025-10-22	63.8100	63.8100	59.0000	62.0000	-4.615%	51	156	+117.113%
2025-10-21	65.0000	66.0000	65.0000	65.0000	-1.664%	10	122	+107.092%
2025-10-20	64.7400	66.2000	64.2700	66.1000	+5.760%	19	119	+103.646%
2025-10-17	62.4700	62.5000	62.4700	62.5000	+4.167%	2	117	+115.376%
2025-10-16	63.4500	65.0000	59.2500	60.0000	-1.153%	7	116	+124.350%
2025-10-15	61.7200	61.8300	60.7000	60.7000	+4.511%	14	112	+121.763%
2025-10-14	60.2600	61.0000	58.0800	58.0800	-4.505%	42	100	+131.767%
2025-10-13	59.5900	60.8700	59.5900	60.8200	+10.783%	12	83	+121.325%
2025-10-10	66.8500	67.7000	54.9000	54.9000	-16.831%	64	77	+145.191%
2025-10-09	66.4000	66.4000	65.0400	66.0100	-0.287%	18	34	+103.924%
2025-10-08	62.6300	66.2000	62.6300	66.2000	+6.602%	8	24	+103.338%
2025-10-07	65.3500	65.3500	61.6000	62.1000	-3.616%	12	21	+116.763%
2025-10-06	63.3900	64.4300	63.1900	64.4300	+5.089%	5	12	+108.924%
2025-10-03	62.0000	62.6200	59.8000	61.3100	0.000%	13	10	+119.556%