Dark

QQQ20260930C610
QQQ Sep 30 2026 610.00 Call (QQQ260930C00610000)
option OPRA

EOD

Sep 22, 2026

136.00+9.123%(+11.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	136.0000	136.0000	136.0000	136.0000	+9.123%	1	108	0.000%
2026-09-21	124.6300	124.6300	124.6300	124.6300	+11.277%	1	109	+9.123%
2026-09-18	106.8100	112.0000	106.8100	112.0000	+7.548%	2	119	+21.429%
2026-09-17	104.1400	104.1400	104.1400	104.1400	+2.571%	3	816	+30.593%
2026-09-16	101.5300	101.5300	101.5300	101.5300	-0.353%	1	816	+33.951%
2026-09-14	101.8900	101.8900	101.8900	101.8900	+1.484%	1	816	+33.477%
2026-09-10	100.4000	100.4000	100.4000	100.4000	-6.509%	1	816	+35.458%
2026-09-09	108.3100	110.7800	106.0000	107.3900	-0.913%	11	817	+26.641%
2026-09-08	110.9500	110.9500	108.3800	108.3800	+6.936%	65	823	+25.484%
2026-09-01	101.3500	101.3500	101.3500	101.3500	-2.949%	2	883	+34.188%
2026-08-26	104.2500	104.4300	104.2500	104.4300	+0.500%	6	883	+30.231%
2026-08-25	103.9100	103.9100	103.9100	103.9100	-2.660%	2	889	+30.882%
2026-08-21	105.2700	106.7500	105.2700	106.7500	-4.568%	4	889	+27.400%
2026-08-19	112.2000	115.2000	110.0700	111.8600	+0.485%	44	893	+21.581%
2026-08-18	111.1500	112.6000	111.1500	111.3200	-12.567%	45	908	+22.170%
2026-08-17	127.3200	127.3200	127.3200	127.3200	+0.173%	1	916	+6.817%
2026-08-13	127.1000	127.1000	127.1000	127.1000	+5.120%	1	916	+7.002%
2026-08-12	120.9100	120.9100	120.9100	120.9100	+5.057%	1	916	+12.480%
2026-08-11	116.1100	116.2500	115.0900	115.0900	-2.126%	7	922	+18.168%
2026-08-10	117.6900	117.6900	117.4300	117.5900	+5.594%	5	923	+15.656%
2026-08-04	111.3600	111.3600	111.3600	111.3600	+14.204%	4	922	+22.126%
2026-08-03	93.2200	97.5100	93.2200	97.5100	+17.624%	16	926	+39.473%
2026-07-30	82.9000	82.9000	82.9000	82.9000	+20.810%	3	925	+64.053%
2026-07-29	77.2000	77.2000	68.6200	68.6200	-15.576%	4	922	+98.193%
2026-07-28	75.6300	81.2800	75.6300	81.2800	-11.295%	4	922	+67.323%
2026-07-27	91.6300	91.6300	91.6300	91.6300	+3.807%	4	925	+48.423%
2026-07-24	88.2700	88.2700	88.2700	88.2700	-6.136%	3	921	+54.073%
2026-07-23	94.0400	94.0400	94.0400	94.0400	-15.477%	5	922	+44.619%
2026-07-16	111.5700	111.5700	111.2600	111.2600	-4.268%	3	918	+22.236%
2026-07-15	116.2400	116.2400	116.2200	116.2200	-1.224%	3	921	+17.019%
2026-07-13	117.6600	117.6600	117.6600	117.6600	+0.461%	1	921	+15.587%
2026-07-07	117.1200	117.1200	117.1200	117.1200	-16.187%	2	920	+16.120%
2026-06-30	139.7400	139.7400	139.7400	139.7400	+13.508%	1	921	-2.676%
2026-06-25	123.1100	123.1100	123.1100	123.1100	+5.865%	1	920	+10.470%
2026-06-24	116.2900	116.2900	116.2900	116.2900	-1.131%	10	921	+16.949%
2026-06-11	110.1700	117.6200	110.1700	117.6200	+6.685%	3	912	+15.627%
2026-06-10	108.4700	110.2500	108.4700	110.2500	-2.183%	3	913	+23.356%
2026-06-09	107.1900	112.7100	100.0000	112.7100	-23.483%	3	911	+20.664%
2026-06-04	147.3000	147.3000	147.3000	147.3000	+0.423%	1	910	-7.671%
2026-06-03	150.3700	150.3700	146.6800	146.6800	+2.825%	7	912	-7.281%
2026-05-29	142.6500	142.6500	142.6500	142.6500	+1.893%	10	909	-4.662%
2026-05-28	140.0000	140.0000	140.0000	140.0000	+6.061%	1	904	-2.857%
2026-05-27	134.7800	134.7800	132.0000	132.0000	-1.559%	7	904	+3.030%
2026-05-26	132.5400	134.0900	132.5400	134.0900	+8.137%	3	902	+1.424%
2026-05-22	124.0000	124.0000	124.0000	124.0000	+4.553%	3	899	+9.677%
2026-05-21	114.4200	118.6000	114.4200	118.6000	+0.423%	7	901	+14.671%
2026-05-20	113.4000	119.3100	113.3300	118.1000	+5.062%	28	901	+15.157%
2026-05-19	113.9400	113.9400	112.4100	112.4100	+0.366%	54	838	+20.986%
2026-05-18	112.7000	112.7000	110.9300	112.0000	-12.732%	40	838	+21.429%
2026-05-14	128.3400	128.3400	128.3400	128.3400	+3.425%	1	838	+5.969%
2026-05-13	122.6500	124.0900	122.5200	124.0900	+6.974%	5	842	+9.598%
2026-05-12	116.0000	116.0000	116.0000	116.0000	-2.693%	1	842	+17.241%
2026-05-11	121.5500	121.5500	119.2100	119.2100	-0.658%	6	842	+14.084%
2026-05-08	115.3600	120.0000	115.3600	120.0000	+14.286%	15	840	+13.333%
2026-05-06	100.7800	105.0000	100.7800	105.0000	+10.759%	2	840	+29.524%
2026-05-05	90.0000	95.1300	90.0000	94.8000	+9.710%	6	841	+43.460%
2026-05-04	89.3300	89.3300	86.4100	86.4100	-2.560%	3	844	+57.389%
2026-05-01	88.6800	88.6800	88.6800	88.6800	+6.843%	1	846	+53.360%
2026-04-30	75.0800	83.0000	75.0800	83.0000	+8.440%	7	846	+63.855%
2026-04-29	76.5300	76.5400	76.5300	76.5400	+1.606%	4	852	+77.685%
2026-04-28	76.7000	76.7000	72.3400	75.3300	-5.388%	6	852	+80.539%
2026-04-27	79.7600	79.7600	79.5400	79.6200	+0.721%	3	854	+70.811%
2026-04-24	77.5000	79.0500	77.5000	79.0500	+11.322%	3	854	+72.043%
2026-04-23	74.9300	75.3800	68.8900	71.0100	-3.976%	17	856	+91.522%
2026-04-22	73.9500	73.9500	73.9500	73.9500	+10.127%	2	852	+83.908%
2026-04-21	69.3000	69.6200	67.1500	67.1500	-0.045%	6	859	+102.532%
2026-04-20	68.5000	68.5000	65.0000	67.1800	-2.496%	44	859	+102.441%
2026-04-17	65.5000	69.0600	65.5000	68.9000	+11.129%	19	899	+97.388%
2026-04-16	60.5000	64.2700	60.5000	62.0000	+2.058%	16	908	+119.355%
2026-04-15	55.3300	60.7500	55.3300	60.7500	+16.090%	17	915	+123.868%
2026-04-14	50.0000	52.3300	49.7900	52.3300	+14.258%	7	922	+159.889%
2026-04-13	41.9900	45.8000	41.9900	45.8000	+7.663%	134	926	+196.943%
2026-04-10	42.8900	44.0300	42.3900	42.5400	+1.045%	51	834	+219.699%
2026-04-09	40.4600	42.1000	39.6800	42.1000	+4.622%	13	808	+223.040%
2026-04-08	40.8800	41.0800	39.2200	40.2400	+40.258%	29	811	+237.972%
2026-04-07	28.6900	28.6900	28.6900	28.6900	-9.808%	2	800	+374.033%
2026-04-06	31.2600	31.8100	30.7000	31.8100	+21.877%	8	798	+327.539%
2026-04-02	26.1000	26.1000	26.1000	26.1000	-18.130%	2	800	+421.073%
2026-04-01	31.4700	31.8800	31.4700	31.8800	+20.803%	5	800	+326.600%
2026-03-31	23.1900	26.9100	22.7200	26.3900	+25.547%	59	802	+415.347%
2026-03-30	23.2500	23.2500	20.7800	21.0200	-11.345%	20	810	+547.003%
2026-03-27	26.2000	26.2000	23.5600	23.7100	-14.774%	20	809	+473.598%
2026-03-26	31.5000	31.5000	27.8200	27.8200	-18.056%	9	818	+388.857%
2026-03-25	34.3100	34.5900	33.9500	33.9500	+3.160%	19	813	+300.589%
2026-03-24	32.7500	32.9100	32.6500	32.9100	-5.837%	8	814	+313.248%
2026-03-23	35.9500	35.9500	34.9500	34.9500	+8.204%	4	812	+289.127%
2026-03-20	34.8400	34.8400	31.9700	32.3000	-10.278%	20	813	+321.053%
2026-03-19	37.7700	37.7700	35.9500	36.0000	-6.953%	65	811	+277.778%
2026-03-18	39.0900	39.0900	38.6900	38.6900	-9.391%	60	859	+251.512%
2026-03-17	43.7300	43.7300	42.7000	42.7000	+3.490%	5	834	+218.501%
2026-03-16	41.2600	41.2600	41.2600	41.2600	+3.021%	1	834	+229.617%
2026-03-13	44.2700	44.2700	40.0500	40.0500	-5.252%	6	835	+239.576%
2026-03-12	41.1100	42.2700	41.1100	42.2700	-8.089%	3	835	+221.741%
2026-03-11	48.7700	48.7700	45.9900	45.9900	-5.720%	4	835	+195.716%
2026-03-10	48.6800	49.2700	47.5300	48.7800	+4.009%	24	835	+178.803%
2026-03-09	40.2600	46.9000	39.8400	46.9000	-2.108%	113	826	+189.979%
2026-03-06	43.7700	47.9100	43.5400	47.9100	+3.769%	7	758	+183.866%
2026-03-05	48.8200	48.8200	45.6700	46.1700	-3.349%	3	757	+194.564%
2026-03-04	48.2000	48.7200	47.7700	47.7700	+7.180%	34	756	+184.698%
2026-03-03	41.2500	44.5700	40.0000	44.5700	-4.765%	38	777	+205.138%
2026-03-02	46.8000	46.8000	46.8000	46.8000	+2.050%	1	743	+190.598%
2026-02-27	45.8600	45.8600	45.8600	45.8600	+0.858%	1	742	+196.555%
2026-02-26	45.9300	47.2500	45.4700	45.4700	-11.087%	4	743	+199.098%
2026-02-25	50.7400	51.5600	50.5900	51.1400	+8.347%	5	740	+165.937%
2026-02-24	47.2000	47.2000	47.2000	47.2000	+7.861%	1	740	+188.136%
2026-02-23	45.1000	45.1000	43.0700	43.7600	-7.131%	6	739	+210.786%
2026-02-20	46.8000	47.1200	46.8000	47.1200	+2.435%	5	739	+188.625%
2026-02-19	44.3500	46.0000	44.3500	46.0000	-4.087%	9	737	+195.652%
2026-02-18	47.9600	47.9600	47.9600	47.9600	+6.389%	8	737	+183.570%
2026-02-13	45.1300	45.1300	45.0800	45.0800	-12.466%	2	729	+201.686%
2026-02-10	53.3700	53.4100	51.5000	51.5000	-2.110%	3	729	+164.078%
2026-02-09	49.8600	52.6100	49.8600	52.6100	+7.324%	4	729	+158.506%
2026-02-06	49.0200	49.0200	49.0200	49.0200	+8.116%	6	731	+177.438%
2026-02-05	43.4900	45.3400	43.4900	45.3400	-9.320%	7	730	+199.956%
2026-02-04	53.3300	53.3300	46.9300	50.0000	-7.919%	429	726	+172.000%
2026-02-03	61.8100	61.8100	52.3000	54.3000	-13.245%	121	348	+150.460%
2026-02-02	62.0000	62.5900	62.0000	62.5900	+8.306%	3	380	+117.287%
2026-01-30	60.0000	60.0000	57.7900	57.7900	-11.092%	6	381	+135.335%
2026-01-29	65.0000	65.0000	65.0000	65.0000	0.000%	1	383	+109.231%
2026-01-28	68.0000	68.7000	65.0000	65.0000	+3.404%	51	383	+109.231%
2026-01-27	62.8600	62.8600	62.8600	62.8600	+2.813%	1	365	+116.354%
2026-01-26	59.9000	61.5000	59.9000	61.1400	+8.098%	53	366	+122.440%
2026-01-22	56.5600	56.5600	56.5600	56.5600	+9.719%	1	373	+140.453%
2026-01-21	51.0000	51.5500	51.0000	51.5500	+1.078%	2	374	+163.822%
2026-01-20	54.0000	54.2400	50.7000	51.0000	-14.300%	16	376	+166.667%
2026-01-16	59.5100	59.5100	59.5100	59.5100	-0.151%	2	368	+128.533%
2026-01-15	59.6000	59.6000	59.6000	59.6000	+3.257%	1	368	+128.188%
2026-01-14	59.5000	59.5000	55.2100	57.7200	-5.840%	26	367	+135.620%
2026-01-13	61.8000	61.8000	61.3000	61.3000	-3.616%	20	352	+121.860%
2026-01-12	63.4800	63.6000	63.4800	63.6000	+0.553%	24	332	+113.836%
2026-01-09	60.0000	63.2500	60.0000	63.2500	+6.392%	26	348	+115.020%
2026-01-08	59.5000	59.5000	59.4500	59.4500	-5.138%	40	371	+128.764%
2026-01-07	63.0000	63.1500	62.6700	62.6700	+4.450%	37	355	+117.010%
2026-01-06	60.0000	60.2200	60.0000	60.0000	+2.564%	5	390	+126.667%
2026-01-05	57.1500	58.7800	57.1500	58.5000	+8.333%	7	401	+132.479%
2026-01-02	58.6300	58.6300	53.2000	54.0000	-2.174%	8	401	+151.852%
2025-12-31	57.2100	57.2100	55.2000	55.2000	-7.846%	2	399	+146.377%
2025-12-29	59.1100	59.9000	58.9000	59.9000	-3.713%	68	399	+127.045%
2025-12-26	62.2100	62.2100	62.2100	62.2100	+1.237%	2	366	+118.614%
2025-12-24	61.4500	61.4500	61.4500	61.4500	+0.903%	2	368	+121.318%
2025-12-23	60.0500	60.9000	60.0500	60.9000	+2.698%	6	368	+123.317%
2025-12-22	60.0300	60.4000	59.2100	59.3000	+1.680%	10	372	+129.342%
2025-12-19	56.2000	58.3500	56.2000	58.3200	+5.902%	14	371	+133.196%
2025-12-18	53.4700	55.0700	53.4700	55.0700	+9.309%	6	381	+146.958%
2025-12-17	50.3800	50.3800	50.3800	50.3800	-10.721%	4	378	+169.948%
2025-12-16	55.0000	56.4300	54.0800	56.4300	+0.840%	10	378	+141.007%
2025-12-15	58.0000	58.0000	55.9600	55.9600	-2.287%	6	377	+143.031%
2025-12-12	62.8100	62.8100	57.2700	57.2700	-10.137%	30	376	+137.472%
2025-12-11	64.5000	64.5000	63.7300	63.7300	-7.638%	2	375	+113.400%
2025-12-10	67.3200	69.2200	67.3200	69.0000	+2.162%	5	373	+97.101%
2025-12-09	66.5400	67.8300	66.4200	67.5400	+2.926%	6	373	+101.362%
2025-12-08	66.1600	66.1600	65.6200	65.6200	-2.872%	2	373	+107.254%
2025-12-05	68.0000	69.6500	67.0400	67.5600	+3.192%	34	375	+101.303%
2025-12-04	65.5600	65.6000	65.4700	65.4700	-2.196%	3	393	+107.729%
2025-12-03	63.8900	67.0000	63.8900	66.9400	+0.285%	5	394	+103.167%
2025-12-02	65.3000	66.7500	65.3000	66.7500	+6.732%	6	397	+103.745%
2025-12-01	60.4400	62.5400	60.4400	62.5400	+0.498%	3	401	+117.461%
2025-11-26	61.3000	62.8700	59.9600	62.2300	+6.195%	75	384	+118.544%
2025-11-25	55.4100	58.6000	55.4100	58.6000	+1.331%	3	384	+132.082%
2025-11-24	55.6500	57.8300	55.6500	57.8300	+10.152%	13	381	+135.172%
2025-11-21	49.2100	53.0000	47.7100	52.5000	+4.167%	5	371	+159.048%
2025-11-20	62.2500	63.6900	50.4000	50.4000	-15.634%	134	376	+169.841%
2025-11-19	59.7400	59.7400	59.7400	59.7400	+3.679%	1	409	+127.653%
2025-11-18	58.2500	58.2500	54.3000	57.6200	-1.521%	9	408	+136.029%
2025-11-17	63.0300	63.0300	57.4700	58.5100	-6.384%	251	411	+132.439%
2025-11-14	57.5000	65.0000	57.5000	62.5000	+0.080%	14	226	+117.600%
2025-11-13	65.5500	65.6500	61.5000	62.4500	-9.950%	88	231	+117.774%
2025-11-12	69.3500	69.3500	69.3500	69.3500	-0.787%	1	236	+96.107%
2025-11-11	70.0000	70.0000	69.4900	69.9000	-2.197%	31	237	+94.564%
2025-11-10	68.5200	71.4700	68.4400	71.4700	+13.842%	12	237	+90.290%
2025-11-07	62.5500	62.7900	58.0000	62.7800	-3.192%	61	238	+116.629%
2025-11-06	67.5000	67.8000	63.9800	64.8500	-10.317%	48	190	+109.715%
2025-11-05	71.5000	72.3100	71.5000	72.3100	+4.043%	3	165	+88.079%
2025-11-04	71.1500	74.4000	69.5000	69.5000	-10.357%	40	162	+95.683%
2025-11-03	77.7200	77.7200	77.4500	77.5300	+0.688%	3	156	+75.416%
2025-10-31	77.5400	77.5400	75.0800	77.0000	+4.026%	6	156	+76.623%
2025-10-30	74.7500	76.4300	74.0200	74.0200	-5.466%	18	157	+83.734%
2025-10-29	80.0000	80.0000	78.0000	78.3000	+1.622%	4	145	+73.691%
2025-10-28	75.5900	77.2400	75.5900	77.0500	+6.777%	10	147	+76.509%
2025-10-27	71.0000	72.2000	70.8800	72.1600	+10.336%	19	154	+88.470%
2025-10-24	64.5000	66.0100	64.5000	65.4000	+5.911%	14	154	+107.951%
2025-10-23	60.5400	61.7500	60.5200	61.7500	+6.209%	16	152	+120.243%
2025-10-22	60.0000	60.0000	57.0000	58.1400	-6.587%	8	153	+133.918%
2025-10-21	61.9300	62.7600	61.7400	62.2400	-1.206%	6	150	+118.509%
2025-10-20	61.1900	63.0500	61.1900	63.0000	+5.263%	56	150	+115.873%
2025-10-16	60.7300	62.0000	59.8500	59.8500	+2.817%	20	152	+127.235%
2025-10-15	58.4100	60.6000	58.2100	58.2100	+0.138%	57	147	+133.637%
2025-10-14	54.4200	58.1300	54.4200	58.1300	+4.569%	8	120	+133.958%
2025-10-13	57.0800	57.0800	55.5900	55.5900	+4.355%	31	114	+144.648%
2025-10-10	65.2300	65.2300	53.2700	53.2700	-15.404%	82	99	+155.303%
2025-10-09	62.8200	62.9700	62.0000	62.9700	-0.474%	40	72	+115.976%
2025-10-08	60.4100	63.3600	60.4100	63.2700	+7.383%	5	52	+114.952%
2025-10-07	59.5000	59.5000	58.9200	58.9200	-3.410%	11	51	+130.821%
2025-10-06	60.0000	61.3800	59.7000	61.0000	+3.302%	33	40	+122.951%
2025-10-03	59.0500	59.0500	59.0500	59.0500	+0.631%	1	12	+130.313%
2025-10-02	58.5000	58.6800	58.5000	58.6800	0.000%	11	11	+131.766%