Dark

QQQ20260930C620
QQQ Sep 30 2026 620.00 Call (QQQ260930C00620000)
option OPRA

EOD

Sep 21, 2026

115.39+39.613%(+32.74)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	112.7000	115.3900	112.7000	115.3900	+39.613%	18	135	0.000%
2026-09-16	82.0100	82.6500	81.7400	82.6500	-5.000%	3	412	+39.613%
2026-09-15	87.0000	87.0000	87.0000	87.0000	-5.435%	2	410	+32.632%
2026-09-14	92.0000	92.0000	92.0000	92.0000	+1.984%	2	410	+25.424%
2026-09-10	90.2100	90.2100	90.2100	90.2100	-6.760%	1	410	+27.913%
2026-09-09	96.7500	96.7500	96.7500	96.7500	-3.356%	2	411	+19.266%
2026-09-04	101.1400	101.1400	98.7700	100.1100	+0.816%	38	443	+15.263%
2026-09-03	96.3500	99.3000	94.8100	99.3000	+9.241%	7	443	+16.203%
2026-09-02	90.9800	92.7600	90.2800	90.9000	+0.342%	13	444	+26.942%
2026-09-01	90.9500	90.9500	90.4000	90.5900	-9.500%	3	452	+27.376%
2026-08-28	100.8500	105.6000	98.0200	100.1000	-0.724%	16	452	+15.275%
2026-08-27	99.2000	102.9300	99.2000	100.8300	+7.736%	49	504	+14.440%
2026-08-26	93.6100	93.6300	92.1000	93.5900	-0.149%	71	484	+23.293%
2026-08-25	93.1500	93.8600	93.1500	93.7300	+3.011%	5	509	+23.109%
2026-08-24	90.9900	90.9900	90.9900	90.9900	-5.778%	1	511	+26.816%
2026-08-21	96.5700	96.5700	96.5700	96.5700	+0.920%	1	511	+19.488%
2026-08-20	97.6100	97.6100	95.5000	95.6900	-4.682%	5	513	+20.587%
2026-08-19	101.7600	101.7600	100.3900	100.3900	-13.225%	4	515	+14.942%
2026-08-14	115.6900	115.6900	115.6900	115.6900	-1.120%	9	516	-0.259%
2026-08-13	115.7200	117.0000	115.7200	117.0000	+6.830%	5	507	-1.376%
2026-08-12	109.4500	109.5200	109.4500	109.5200	+5.888%	2	507	+5.360%
2026-08-11	103.4300	103.4300	103.4300	103.4300	-0.193%	19	505	+11.563%
2026-08-06	102.7300	103.6300	102.7300	103.6300	-6.690%	35	494	+11.348%
2026-08-04	107.7800	111.0600	107.7800	111.0600	+24.885%	2	486	+3.899%
2026-08-03	87.4900	88.9300	87.4900	88.9300	+23.514%	2	488	+29.754%
2026-07-30	72.0000	72.0000	72.0000	72.0000	+13.780%	2	486	+60.264%
2026-07-29	63.2800	63.2800	63.2800	63.2800	-37.054%	1	488	+82.348%
2026-07-22	100.5300	100.5300	100.5300	100.5300	+19.964%	1	487	+14.782%
2026-07-17	83.8000	83.8000	83.8000	83.8000	-16.200%	1	488	+37.697%
2026-07-08	100.0000	100.0000	100.0000	100.0000	-13.719%	1	487	+15.390%
2026-07-06	115.9000	115.9000	115.9000	115.9000	-11.296%	1	488	-0.440%
2026-06-30	130.6600	130.6600	130.6600	130.6600	-0.076%	1	488	-11.687%
2026-06-18	132.5500	132.5500	130.7600	130.7600	-2.592%	3	493	-11.754%
2026-06-15	135.2400	135.2400	134.2400	134.2400	+18.273%	3	493	-14.042%
2026-06-05	124.1200	124.1200	113.5000	113.5000	-13.911%	40	493	+1.665%
2026-06-04	131.8400	131.8400	131.8400	131.8400	-4.353%	4	490	-12.477%
2026-06-03	137.8400	137.8400	137.8400	137.8400	-0.984%	4	490	-16.287%
2026-06-02	139.2100	139.2100	139.2100	139.2100	+1.089%	1	490	-17.111%
2026-06-01	137.2200	137.7100	137.2200	137.7100	+1.970%	5	490	-16.208%
2026-05-29	135.0500	135.0500	135.0500	135.0500	+3.733%	3	489	-14.558%
2026-05-28	122.6800	130.3600	122.6800	130.1900	+4.503%	15	486	-11.368%
2026-05-27	128.0000	128.0000	121.4500	124.5800	-1.025%	29	472	-7.377%
2026-05-26	123.1100	127.2500	122.7800	125.8700	+8.865%	65	465	-8.326%
2026-05-22	116.3900	117.0100	115.6200	115.6200	+2.573%	4	415	-0.199%
2026-05-21	112.7200	112.7200	112.7200	112.7200	+1.696%	3	415	+2.369%
2026-05-20	110.8400	110.8400	110.8400	110.8400	+13.206%	1	415	+4.105%
2026-05-19	97.9100	97.9100	97.9100	97.9100	-4.469%	2	417	+17.853%
2026-05-18	104.0000	104.0000	102.4900	102.4900	-5.190%	3	417	+12.587%
2026-05-15	108.1000	108.1000	108.1000	108.1000	-10.595%	2	417	+6.744%
2026-05-14	120.9100	120.9100	120.9100	120.9100	+5.304%	1	413	-4.565%
2026-05-13	108.9200	114.8200	108.9200	114.8200	+10.830%	4	415	+0.496%
2026-05-12	108.9000	108.9000	103.6000	103.6000	-8.416%	6	415	+11.380%
2026-05-11	113.3700	113.3700	113.1200	113.1200	+2.214%	2	415	+2.007%
2026-05-08	107.5000	111.0100	107.5000	110.6700	+10.670%	16	415	+4.265%
2026-05-06	90.2400	100.0000	90.2400	100.0000	+15.327%	12	411	+15.390%
2026-05-05	82.3000	86.7100	82.3000	86.7100	+10.262%	15	410	+33.076%
2026-05-04	78.6400	78.6400	78.6400	78.6400	-2.794%	16	411	+46.732%
2026-05-01	77.9700	80.9000	77.9700	80.9000	+8.431%	23	421	+42.633%
2026-04-30	71.5600	74.6100	71.5600	74.6100	+7.507%	5	421	+54.658%
2026-04-29	68.8200	69.4000	68.8200	69.4000	+2.029%	2	421	+66.268%
2026-04-28	66.5000	68.0200	66.5000	68.0200	-6.822%	2	421	+69.641%
2026-04-27	71.0000	73.0000	71.0000	73.0000	-0.409%	4	421	+58.068%
2026-04-24	69.1700	73.3000	68.5000	73.3000	+17.111%	44	422	+57.422%
2026-04-23	65.9700	67.1600	62.5900	62.5900	-5.738%	8	431	+84.359%
2026-04-22	61.9900	66.4000	61.9900	66.4000	+10.667%	26	431	+73.780%
2026-04-21	62.4200	62.4200	60.0000	60.0000	+0.671%	7	436	+92.317%
2026-04-20	60.1000	60.4000	58.4500	59.6000	-2.487%	26	436	+93.607%
2026-04-17	58.2300	62.3100	58.2300	61.1200	+10.926%	31	427	+88.793%
2026-04-16	55.0000	57.1500	55.0000	55.1000	+3.513%	16	429	+109.419%
2026-04-15	46.7700	53.2300	46.7700	53.2300	+14.350%	30	434	+116.776%
2026-04-14	41.6000	46.7900	41.6000	46.5500	+20.596%	255	467	+147.884%
2026-04-13	35.1700	38.6000	35.1700	38.6000	+3.181%	5	627	+198.938%
2026-04-10	37.1400	37.4100	37.1400	37.4100	+3.285%	4	627	+208.447%
2026-04-09	35.7400	36.2200	35.7400	36.2200	+4.986%	11	624	+218.581%
2026-04-08	36.0000	36.0000	33.7200	34.5000	+24.729%	41	634	+234.464%
2026-04-07	27.6600	27.6800	27.6600	27.6600	+3.325%	20	643	+317.173%
2026-04-06	26.5000	26.7700	26.2000	26.7700	+4.163%	8	641	+331.042%
2026-04-02	22.5000	25.7000	22.5000	25.7000	-1.381%	4	639	+348.988%
2026-04-01	25.1000	26.8500	25.1000	26.0600	+11.845%	26	639	+342.786%
2026-03-31	19.5000	23.3000	19.5000	23.3000	+35.151%	49	659	+395.236%
2026-03-30	18.9400	19.2000	17.0100	17.2400	-11.680%	19	667	+569.316%
2026-03-27	21.5500	21.5500	19.5200	19.5200	-19.172%	416	659	+491.137%
2026-03-26	27.0500	27.0700	24.1500	24.1500	-17.351%	24	945	+377.805%
2026-03-25	29.3400	29.3400	29.2200	29.2200	+1.847%	11	938	+294.901%
2026-03-24	28.2000	28.6900	27.4000	28.6900	-5.965%	117	938	+302.196%
2026-03-23	30.8000	32.3500	29.5000	30.5100	+9.512%	78	868	+278.204%
2026-03-20	30.6500	30.6500	26.9300	27.8600	-14.277%	52	860	+314.178%
2026-03-19	31.1100	32.5000	31.1100	32.5000	-11.372%	151	869	+255.046%
2026-03-17	37.8100	37.8100	36.6200	36.6700	+1.579%	6	804	+214.671%
2026-03-16	36.2100	36.5600	36.1000	36.1000	+3.676%	23	800	+219.640%
2026-03-13	38.2700	38.2700	34.8200	34.8200	-4.733%	11	817	+231.390%
2026-03-12	38.7300	38.7300	36.4300	36.5500	-10.897%	15	819	+215.705%
2026-03-11	41.6100	41.7100	41.0200	41.0200	+0.049%	8	805	+181.302%
2026-03-10	42.3600	43.0000	41.0000	41.0000	+9.188%	13	803	+181.439%
2026-03-09	34.4100	37.5500	34.4100	37.5500	-2.366%	3	801	+207.297%
2026-03-06	38.4600	38.4600	38.4600	38.4600	-1.385%	1	811	+200.026%
2026-03-05	40.0600	41.0300	39.0000	39.0000	-7.253%	6	811	+195.872%
2026-03-04	38.5400	42.5700	38.5400	42.0500	+13.679%	82	810	+174.411%
2026-03-03	36.4500	36.9900	34.3200	36.9900	-10.781%	28	807	+211.949%
2026-03-02	41.4600	41.4600	41.4600	41.4600	+3.832%	2	798	+178.316%
2026-02-27	39.9300	39.9300	39.9300	39.9300	-1.407%	1	799	+188.981%
2026-02-26	44.0000	44.0000	40.3400	40.5000	-10.576%	7	799	+184.914%
2026-02-25	43.8500	45.5400	43.8500	45.2900	+9.528%	4	801	+154.780%
2026-02-24	40.7300	41.3500	40.7300	41.3500	+8.816%	11	801	+179.057%
2026-02-23	38.0000	38.0000	38.0000	38.0000	-8.566%	1	795	+203.658%
2026-02-18	41.5600	41.5600	41.5600	41.5600	+6.811%	1	795	+177.647%
2026-02-17	35.9500	39.1500	35.0300	38.9100	-3.449%	97	794	+196.556%
2026-02-13	39.3700	40.3000	39.3300	40.3000	-11.155%	4	712	+186.328%
2026-02-11	45.3600	45.3600	45.3600	45.3600	-1.263%	5	712	+154.387%
2026-02-10	45.5200	45.9400	45.4200	45.9400	-0.627%	42	712	+151.175%
2026-02-09	46.2400	46.2400	46.2300	46.2300	+5.260%	2	672	+149.600%
2026-02-06	40.3200	43.9200	40.2400	43.9200	+9.145%	413	672	+162.728%
2026-02-05	38.6500	40.2400	38.6500	40.2400	-7.558%	34	272	+186.754%
2026-02-04	44.6000	44.6000	41.6100	43.5300	-10.890%	9	273	+165.082%
2026-02-03	50.1600	51.1100	46.8900	48.8500	-11.823%	77	275	+136.213%
2026-02-02	55.4000	55.4000	55.4000	55.4000	+5.907%	1	271	+108.285%
2026-01-30	52.9700	53.4700	51.5100	52.3100	-6.706%	8	272	+120.589%
2026-01-29	56.2500	56.2500	51.5000	56.0700	-6.456%	19	273	+105.796%
2026-01-28	60.9900	62.0000	59.8900	59.9400	+4.153%	14	269	+92.509%
2026-01-27	55.9200	57.5500	55.9200	57.5500	+6.122%	2	267	+100.504%
2026-01-26	52.5000	55.0000	52.5000	54.2300	+3.374%	16	266	+112.779%
2026-01-23	53.3600	53.3600	52.4600	52.4600	+3.004%	3	269	+119.958%
2026-01-22	49.6800	50.9300	49.6800	50.9300	+3.579%	103	270	+126.566%
2026-01-21	47.0000	49.1700	47.0000	49.1700	+7.405%	103	350	+134.676%
2026-01-20	49.7900	49.7900	45.7800	45.7800	-13.443%	29	296	+152.053%
2026-01-16	55.4100	55.4100	52.8900	52.8900	-5.096%	3	291	+118.170%
2026-01-15	56.0000	56.0000	55.0000	55.7300	+8.214%	20	291	+107.052%
2026-01-14	53.4400	53.4400	49.4000	51.5000	-7.207%	47	310	+124.058%
2026-01-13	57.3000	57.5800	55.5000	55.5000	-3.023%	3	312	+107.910%
2026-01-12	56.9100	57.2300	56.9100	57.2300	+0.404%	5	313	+101.625%
2026-01-09	52.8600	57.0000	52.8600	57.0000	+8.987%	26	316	+102.439%
2026-01-08	53.0000	53.0000	51.5000	52.3000	-4.805%	15	317	+120.631%
2026-01-07	54.8200	57.0000	54.8200	54.9400	+0.329%	9	307	+110.029%
2026-01-06	52.6800	54.7600	51.5700	54.7600	+3.712%	16	301	+110.720%
2026-01-05	51.2700	52.8000	50.6000	52.8000	+11.275%	84	313	+118.542%
2026-01-02	52.5000	52.7100	47.4500	47.4500	-5.005%	11	313	+143.182%
2025-12-31	50.7800	50.9800	49.9500	49.9500	-6.285%	25	293	+131.011%
2025-12-30	53.5000	53.5000	52.6500	53.3000	+0.282%	14	293	+116.492%
2025-12-29	53.5600	53.5600	53.0000	53.1500	-4.595%	3	280	+117.103%
2025-12-26	55.7100	55.7100	55.7100	55.7100	+0.072%	1	280	+107.126%
2025-12-24	54.6000	55.6700	54.5600	55.6700	+1.866%	5	282	+107.275%
2025-12-23	54.0500	54.6500	53.4900	54.6500	+2.418%	6	282	+111.144%
2025-12-22	54.0100	54.0400	53.0300	53.3600	+2.027%	54	283	+116.248%
2025-12-19	51.5800	52.3000	51.5800	52.3000	+5.657%	14	289	+120.631%
2025-12-18	49.5000	49.5000	49.5000	49.5000	+9.878%	1	281	+133.111%
2025-12-17	46.0000	46.0000	44.8000	45.0500	-5.397%	3	282	+156.138%
2025-12-16	48.5400	48.5900	47.6200	47.6200	-6.627%	129	281	+142.314%
2025-12-15	51.0000	51.0000	51.0000	51.0000	-2.579%	1	257	+126.255%
2025-12-12	58.3500	58.3500	52.3000	52.3500	-12.750%	9	256	+120.420%
2025-12-11	56.9900	60.0000	56.9900	60.0000	-4.153%	18	253	+92.317%
2025-12-10	62.6000	62.6000	62.6000	62.6000	+2.388%	1	249	+84.329%
2025-12-09	59.9600	61.1400	59.9600	61.1400	-0.391%	6	250	+88.731%
2025-12-05	61.8000	62.1000	61.3800	61.3800	+4.140%	14	250	+87.993%
2025-12-04	59.4400	59.7900	58.9400	58.9400	-2.450%	13	263	+95.775%
2025-12-03	60.3700	60.4200	60.2000	60.4200	+0.466%	3	253	+90.980%
2025-12-02	59.5200	60.1400	58.2500	60.1400	+6.442%	21	255	+91.869%
2025-12-01	56.6600	56.9700	56.5000	56.5000	-1.258%	5	265	+104.230%
2025-11-28	58.2200	58.2200	57.2200	57.2200	+1.634%	3	262	+101.660%
2025-11-26	54.2500	56.3000	54.2500	56.3000	+11.067%	4	263	+104.956%
2025-11-25	50.6900	50.6900	50.6900	50.6900	-2.500%	1	263	+127.639%
2025-11-24	49.5000	52.0300	49.2300	51.9900	+15.791%	9	262	+121.947%
2025-11-21	45.0000	45.0000	43.7700	44.9000	+0.808%	5	263	+156.993%
2025-11-20	57.6000	58.0000	44.5400	44.5400	-12.838%	7	258	+159.070%
2025-11-19	51.1000	51.1000	51.1000	51.1000	-2.164%	1	257	+125.812%
2025-11-18	49.9000	52.2300	49.0700	52.2300	-2.118%	11	256	+120.927%
2025-11-17	57.2000	57.2000	52.3500	53.3600	-5.758%	7	253	+116.248%
2025-11-14	53.3400	58.0000	53.0000	56.6200	+0.212%	8	250	+103.797%
2025-11-13	58.2500	58.2500	56.1900	56.5000	-11.719%	18	246	+104.230%
2025-11-12	63.8000	64.0400	62.7300	64.0000	-0.451%	14	233	+80.297%
2025-11-11	63.3000	64.2900	62.2000	64.2900	-1.092%	10	222	+79.484%
2025-11-10	63.0600	65.0000	61.6600	65.0000	+16.342%	17	214	+77.523%
2025-11-07	56.2500	56.2500	51.7500	55.8700	-7.653%	12	212	+106.533%
2025-11-06	63.7200	64.4000	58.1600	60.5000	-8.194%	29	204	+90.727%
2025-11-05	63.3000	67.5300	62.2500	65.9000	+4.272%	26	183	+75.099%
2025-11-04	66.3600	68.3900	63.1500	63.2000	-14.479%	168	180	+82.579%
2025-11-03	73.9000	73.9000	73.9000	73.9000	+2.639%	5	35	+56.143%
2025-10-31	71.5000	72.0000	71.5000	72.0000	+5.898%	2	35	+60.264%
2025-10-30	68.4000	70.0000	67.9900	67.9900	-4.239%	21	36	+69.716%
2025-10-29	74.0000	74.0000	71.0000	71.0000	-1.389%	5	16	+62.521%
2025-10-28	68.9000	72.0000	68.9000	72.0000	+8.320%	2	14	+60.264%
2025-10-27	64.1000	66.5500	64.1000	66.4700	+11.042%	12	16	+73.597%
2025-10-24	59.8600	59.8600	59.8600	59.8600	+14.106%	1	16	+92.766%
2025-10-22	53.4000	53.9000	51.0000	52.4600	-6.837%	10	15	+119.958%
2025-10-21	55.3000	56.3100	55.3000	56.3100	-1.002%	2	10	+104.919%
2025-10-20	56.8800	56.8800	56.8800	56.8800	+10.019%	1	11	+102.866%
2025-10-16	51.7000	51.7000	51.7000	51.7000	+8.318%	1	11	+123.191%
2025-10-14	49.1500	49.1500	47.7300	47.7300	-5.579%	4	10	+141.756%
2025-10-13	51.4800	51.4800	50.5500	50.5500	+1.506%	6	9	+128.269%
2025-10-10	51.3900	52.5200	49.6000	49.8000	-10.254%	4	5	+131.707%
2025-10-07	55.5600	55.5600	55.4900	55.4900	+1.038%	2	1	+107.947%
2025-10-06	54.9200	54.9200	54.9200	54.9200	0.000%	1	1	+110.106%