Dark

QQQ20260930C625
QQQ Sep 30 2026 625.00 Call (QQQ260930C00625000)
option OPRA

EOD

Sep 21, 2026

114.08+23.330%(+21.58)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	104.9700	114.0800	104.9700	114.0800	+23.330%	23	75	0.000%
2026-09-17	92.5000	92.5000	92.5000	92.5000	+18.986%	1	279	+23.330%
2026-09-16	76.8400	77.7400	76.8400	77.7400	-4.672%	2	280	+46.746%
2026-09-15	82.5000	82.5000	80.9900	81.5500	-6.210%	32	281	+39.890%
2026-09-14	82.6500	87.4100	81.6300	86.9500	-7.970%	138	282	+31.202%
2026-09-08	94.4800	94.4800	94.4800	94.4800	+11.970%	1	237	+20.745%
2026-09-02	84.3800	84.3800	84.3800	84.3800	-13.642%	1	236	+35.198%
2026-08-28	97.0000	97.7100	96.7500	97.7100	+5.793%	110	255	+16.754%
2026-08-21	92.0200	92.3600	92.0200	92.3600	-5.311%	2	261	+23.517%
2026-08-19	97.5400	97.5400	97.5400	97.5400	-2.137%	4	265	+16.957%
2026-08-11	99.6700	99.6700	99.6700	99.6700	-2.284%	1	265	+14.458%
2026-08-10	102.0000	102.0000	102.0000	102.0000	+0.592%	1	264	+11.843%
2026-08-07	101.4000	101.4000	101.4000	101.4000	+7.313%	1	264	+12.505%
2026-08-06	94.4900	94.4900	94.4900	94.4900	-11.766%	2	264	+20.732%
2026-08-05	107.0900	107.0900	107.0900	107.0900	+7.910%	1	264	+6.527%
2026-08-04	99.2400	99.2400	99.2400	99.2400	+20.291%	1	265	+14.954%
2026-08-03	77.1600	82.5000	77.1600	82.5000	+10.191%	2	265	+38.279%
2026-07-31	74.8700	74.8700	74.8700	74.8700	+7.603%	1	265	+52.371%
2026-07-30	68.5600	69.5800	68.5600	69.5800	+19.986%	4	265	+63.955%
2026-07-29	58.0000	58.0000	57.9900	57.9900	-12.136%	3	266	+96.724%
2026-07-28	66.0000	66.0000	66.0000	66.0000	-17.189%	1	265	+72.848%
2026-07-27	79.7000	79.7000	79.7000	79.7000	-1.422%	1	265	+43.137%
2026-07-23	80.8500	80.8500	80.8500	80.8500	-16.200%	1	265	+41.101%
2026-07-21	96.4800	96.4800	96.4800	96.4800	+1.654%	2	265	+18.242%
2026-07-16	94.9100	94.9100	94.9100	94.9100	-5.909%	1	266	+20.198%
2026-07-13	100.8700	100.8700	100.8700	100.8700	+0.598%	1	266	+13.096%
2026-07-02	100.2700	100.2700	100.2700	100.2700	-20.357%	1	266	+13.773%
2026-06-30	125.9000	125.9000	125.9000	125.9000	+22.186%	1	266	-9.388%
2026-06-25	103.0400	103.0400	103.0400	103.0400	-0.980%	1	265	+10.714%
2026-06-24	104.0600	104.0600	104.0600	104.0600	-20.261%	1	264	+9.629%
2026-06-18	128.7700	130.5000	128.7700	130.5000	+6.054%	2	263	-12.582%
2026-06-16	123.0500	123.0500	123.0500	123.0500	-8.069%	4	263	-7.290%
2026-06-15	130.7200	133.8500	130.7200	133.8500	+20.814%	2	262	-14.770%
2026-06-12	110.7900	110.7900	110.7900	110.7900	+12.374%	1	262	+2.970%
2026-06-11	99.4000	99.4000	98.5900	98.5900	-13.327%	2	262	+15.712%
2026-06-05	113.7500	113.7500	113.7500	113.7500	-16.360%	1	264	+0.290%
2026-06-03	136.0000	136.0000	136.0000	136.0000	+1.493%	2	264	-16.118%
2026-06-02	134.0000	134.0000	134.0000	134.0000	+5.628%	2	264	-14.866%
2026-05-28	126.8600	126.8600	126.8600	126.8600	+5.875%	1	264	-10.074%
2026-05-27	120.2000	120.2000	119.8200	119.8200	+7.694%	6	268	-4.791%
2026-05-22	114.0000	114.0000	111.2600	111.2600	+3.991%	3	266	+2.535%
2026-05-20	103.9700	106.9900	103.9700	106.9900	+5.191%	3	265	+6.627%
2026-05-19	101.7100	101.7100	101.7100	101.7100	+4.522%	3	275	+12.162%
2026-05-18	107.2700	107.2700	97.3100	97.3100	-8.198%	6	275	+17.234%
2026-05-15	106.0000	106.0000	106.0000	106.0000	-8.384%	1	275	+7.623%
2026-05-14	113.3300	116.0400	112.8200	115.7000	+21.572%	11	275	-1.400%
2026-05-12	105.0000	105.0000	95.1700	95.1700	-12.680%	8	276	+19.870%
2026-05-11	107.6600	108.9900	105.5300	108.9900	+2.146%	65	276	+4.670%
2026-05-08	103.1100	106.7000	103.1100	106.7000	+14.707%	7	302	+6.917%
2026-05-07	97.0000	98.0000	93.0200	93.0200	-2.678%	64	302	+22.640%
2026-05-06	90.4500	95.5800	90.4500	95.5800	+14.990%	11	272	+19.356%
2026-05-05	81.9500	83.1200	81.8000	83.1200	+11.272%	109	278	+37.247%
2026-05-04	77.0500	77.0500	74.3100	74.7000	-3.613%	8	348	+52.718%
2026-05-01	73.8300	77.5000	73.8300	77.5000	+8.452%	15	349	+47.200%
2026-04-30	63.9100	71.4600	63.9100	71.4600	+6.657%	7	349	+59.642%
2026-04-29	66.2800	67.0000	64.6500	67.0000	-2.899%	11	354	+70.269%
2026-04-27	68.3000	69.0000	67.3900	69.0000	-0.947%	9	357	+65.333%
2026-04-24	66.0000	70.0000	65.2200	69.6600	+14.197%	14	357	+63.767%
2026-04-23	63.6000	63.6000	61.0000	61.0000	-4.329%	3	362	+87.016%
2026-04-22	61.1500	63.7600	61.0700	63.7600	+11.879%	19	364	+78.921%
2026-04-21	55.9200	57.0000	55.5000	56.9900	+1.172%	8	366	+100.175%
2026-04-20	57.6600	57.6600	55.6100	56.3300	-2.930%	11	366	+102.521%
2026-04-17	56.0000	58.2500	56.0000	58.0300	+16.690%	17	371	+96.588%
2026-04-16	50.9300	54.0500	49.7300	49.7300	-1.290%	10	377	+129.399%
2026-04-15	43.8000	50.3800	43.8000	50.3800	+16.405%	126	377	+126.439%
2026-04-14	38.7600	43.2800	38.7600	43.2800	+18.478%	32	307	+163.586%
2026-04-13	33.1500	36.5300	33.1500	36.5300	+8.430%	5	302	+212.291%
2026-04-10	33.8200	34.0400	33.6000	33.6900	+0.989%	11	300	+238.617%
2026-04-09	32.9800	33.3600	32.3800	33.3600	+5.770%	49	294	+241.966%
2026-04-08	32.3300	32.3300	30.7800	31.5400	+33.871%	10	302	+261.699%
2026-04-01	23.4400	23.5600	23.1300	23.5600	+19.533%	48	306	+384.211%
2026-03-31	18.3000	19.7100	18.1500	19.7100	+23.188%	7	281	+478.792%
2026-03-30	17.3400	17.3400	16.0000	16.0000	-15.299%	4	282	+613.000%
2026-03-27	19.1900	19.1900	18.8900	18.8900	-13.705%	23	282	+503.917%
2026-03-26	23.5000	24.0000	21.8900	21.8900	-18.046%	9	268	+421.151%
2026-03-25	27.6300	27.6300	26.7100	26.7100	+3.287%	12	265	+327.106%
2026-03-24	26.1100	26.4400	25.8600	25.8600	-8.298%	5	266	+341.145%
2026-03-23	27.9900	29.3000	26.5600	28.2000	+11.905%	16	265	+304.539%
2026-03-20	27.3000	27.3000	25.2000	25.2000	-13.964%	26	267	+352.698%
2026-03-19	29.6800	29.6800	29.0100	29.2900	-6.212%	31	256	+289.484%
2026-03-18	33.1500	33.1500	31.2300	31.2300	-8.711%	10	271	+265.290%
2026-03-17	34.2100	34.2100	34.2100	34.2100	+0.176%	5	269	+233.470%
2026-03-16	34.0000	34.1500	34.0000	34.1500	+5.077%	11	274	+234.056%
2026-03-13	32.5000	32.5000	32.5000	32.5000	-4.999%	1	274	+251.015%
2026-03-12	35.0000	35.0000	34.2100	34.2100	-12.952%	2	273	+233.470%
2026-03-10	39.3000	39.3000	39.3000	39.3000	+3.421%	2	272	+190.280%
2026-03-09	38.5000	38.5000	38.0000	38.0000	+6.353%	3	274	+200.211%
2026-03-06	35.0000	37.0000	35.0000	35.7300	-2.828%	10	274	+219.284%
2026-03-05	36.7700	36.7700	36.7700	36.7700	-3.237%	1	269	+210.253%
2026-03-04	38.0000	38.0000	38.0000	38.0000	+10.465%	1	270	+200.211%
2026-03-03	32.5000	34.4000	31.6000	34.4000	-10.812%	3	270	+231.628%
2026-03-02	38.5700	38.5700	38.5700	38.5700	+3.571%	1	269	+195.774%
2026-02-27	36.7000	37.5400	36.7000	37.2400	-0.957%	3	269	+206.337%
2026-02-26	41.0000	41.0000	37.6000	37.6000	-10.943%	2	268	+203.404%
2026-02-25	42.4000	42.4000	42.2200	42.2200	+15.671%	6	267	+170.204%
2026-02-24	36.5000	36.5000	36.5000	36.5000	+3.575%	1	267	+212.548%
2026-02-23	35.0000	35.5000	34.9600	35.2400	-5.775%	66	268	+223.723%
2026-02-20	39.4000	39.4000	37.4000	37.4000	+3.059%	2	272	+205.027%
2026-02-19	37.2800	37.5200	36.0000	36.2900	-7.139%	28	273	+214.357%
2026-02-18	38.5000	39.0800	38.5000	39.0800	+6.981%	11	261	+191.914%
2026-02-17	35.5700	36.5300	35.5700	36.5300	+1.472%	8	260	+212.291%
2026-02-13	36.9000	38.0000	36.0000	36.0000	-1.370%	5	259	+216.889%
2026-02-12	38.0000	38.0000	36.5000	36.5000	-15.116%	10	259	+212.548%
2026-02-09	43.0000	43.0000	43.0000	43.0000	+6.304%	1	250	+165.302%
2026-02-06	37.5600	40.4500	36.8800	40.4500	+15.571%	5	250	+182.027%
2026-02-05	37.0000	37.0000	35.0000	35.0000	-10.371%	7	251	+225.943%
2026-02-04	40.7700	40.7700	38.0300	39.0500	-15.201%	7	251	+192.138%
2026-02-03	44.0000	46.0500	43.5800	46.0500	-8.577%	10	253	+147.731%
2026-02-02	51.3500	51.3500	50.3700	50.3700	+2.775%	4	251	+126.484%
2026-01-30	52.5800	52.5800	49.0100	49.0100	-5.750%	22	251	+132.769%
2026-01-29	49.6200	52.0000	48.0000	52.0000	-10.391%	13	245	+119.385%
2026-01-28	57.5400	58.0300	57.5400	58.0300	+4.653%	2	244	+96.588%
2026-01-27	54.0000	55.4500	54.0000	55.4500	+8.939%	7	244	+105.735%
2026-01-26	51.0000	52.0000	50.9000	50.9000	+3.224%	13	249	+124.126%
2026-01-23	49.8500	49.8500	49.3100	49.3100	+3.375%	3	249	+131.353%
2026-01-22	48.0000	48.4800	46.5800	47.7000	+0.421%	6	246	+139.161%
2026-01-21	42.0300	47.5000	42.0300	47.5000	+13.095%	5	246	+140.168%
2026-01-20	44.7900	46.0800	42.0000	42.0000	-19.970%	87	247	+171.619%
2026-01-15	52.4800	52.4800	52.4800	52.4800	+11.898%	1	207	+117.378%
2026-01-14	48.2000	48.2000	46.9000	46.9000	-10.067%	4	208	+143.241%
2026-01-13	52.4200	52.4200	52.1500	52.1500	-3.800%	2	207	+118.754%
2026-01-12	52.0000	54.2100	52.0000	54.2100	+3.100%	4	206	+110.441%
2026-01-09	52.5800	52.5800	52.5800	52.5800	-0.586%	1	206	+116.965%
2026-01-07	53.1400	53.1400	52.8900	52.8900	+2.302%	10	207	+115.693%
2026-01-06	50.6700	51.7000	49.7500	51.7000	+5.986%	7	201	+120.658%
2026-01-05	48.7800	48.7800	48.7800	48.7800	-1.969%	1	200	+133.866%
2026-01-02	50.6900	50.6900	49.7600	49.7600	+3.775%	3	200	+129.260%
2025-12-31	48.0000	48.0000	47.9500	47.9500	-4.482%	2	199	+137.914%
2025-12-30	49.6100	50.2000	49.6100	50.2000	+1.619%	2	199	+127.251%
2025-12-29	50.1800	50.1800	49.4000	49.4000	-4.022%	3	197	+130.931%
2025-12-24	51.5600	51.5600	51.4700	51.4700	+0.823%	2	198	+121.644%
2025-12-23	51.0300	51.0500	51.0300	51.0500	+1.109%	3	198	+123.467%
2025-12-22	51.1900	51.1900	49.9000	50.4900	+3.041%	4	195	+125.946%
2025-12-19	49.0300	49.0300	49.0000	49.0000	+6.176%	2	196	+132.816%
2025-12-18	46.1500	46.1500	46.1500	46.1500	+9.881%	2	197	+147.194%
2025-12-17	42.0000	42.0000	42.0000	42.0000	-11.709%	1	197	+171.619%
2025-12-15	51.4500	51.4500	46.7700	47.5700	-2.918%	5	196	+139.815%
2025-12-12	53.0300	53.0300	49.0000	49.0000	-13.351%	4	198	+132.816%
2025-12-11	54.1000	56.5500	54.1000	56.5500	-3.482%	3	197	+101.733%
2025-12-10	56.4500	59.2600	55.7000	58.5900	+0.948%	8	197	+94.709%
2025-12-09	57.3900	58.0400	57.3900	58.0400	+1.914%	7	198	+96.554%
2025-12-08	56.9500	56.9500	56.9500	56.9500	-1.996%	5	198	+100.316%
2025-12-05	59.2800	60.0900	58.1100	58.1100	+3.991%	6	198	+96.317%
2025-12-04	55.8800	55.8800	55.8800	55.8800	-2.495%	1	196	+104.152%
2025-12-03	57.1800	57.3100	57.1800	57.3100	+5.388%	4	197	+99.058%
2025-12-01	54.3800	54.3800	54.3800	54.3800	+0.704%	1	197	+109.783%
2025-11-28	54.0000	54.0000	54.0000	54.0000	+1.772%	1	196	+111.259%
2025-11-26	53.8600	53.8600	53.0600	53.0600	+8.286%	15	195	+115.002%
2025-11-25	49.0000	49.0000	49.0000	49.0000	+4.255%	1	195	+132.816%
2025-11-20	47.0000	47.0000	47.0000	47.0000	-3.113%	2	194	+142.723%
2025-11-19	48.5100	48.5100	48.5100	48.5100	+1.189%	2	194	+135.168%
2025-11-18	46.3400	48.4900	46.3400	47.9400	-10.726%	5	196	+137.964%
2025-11-17	53.7000	53.7000	53.7000	53.7000	-0.556%	1	193	+112.439%
2025-11-13	56.0000	56.0000	54.0000	54.0000	-11.475%	5	193	+111.259%
2025-11-12	60.8000	61.0000	60.5800	61.0000	+3.601%	3	189	+87.016%
2025-11-11	58.8800	58.8800	58.8800	58.8800	-4.151%	5	183	+93.750%
2025-11-10	59.0000	61.4300	58.8500	61.4300	+20.192%	4	183	+85.707%
2025-11-07	53.9200	53.9200	49.2500	51.1100	-10.647%	79	184	+123.205%
2025-11-06	58.5000	59.6800	55.2900	57.2000	-9.278%	24	181	+99.441%
2025-11-05	61.4000	64.3500	61.2900	63.0500	+3.412%	26	174	+80.936%
2025-11-04	63.0600	65.4000	60.7500	60.9700	-10.928%	158	163	+87.108%
2025-11-03	70.1000	70.1000	67.8900	68.4500	+2.393%	24	76	+66.662%
2025-10-31	68.0400	69.1500	65.7900	66.8500	+3.643%	22	76	+70.651%
2025-10-30	66.1900	67.6000	64.5000	64.5000	-7.857%	56	60	+76.868%
2025-10-29	70.8200	70.8200	70.0000	70.0000	+2.339%	4	20	+62.971%
2025-10-28	65.9000	69.0800	65.7000	68.4000	+6.376%	18	20	+66.784%
2025-10-27	61.2800	64.3100	60.9200	64.3000	+13.604%	23	11	+77.418%
2025-10-24	55.7000	56.6000	55.7000	56.6000	+16.270%	6	11	+101.555%
2025-10-22	48.6800	48.6800	48.6800	48.6800	-10.580%	3	13	+134.347%
2025-10-20	54.4400	54.4400	54.4400	54.4400	+11.786%	3	10	+109.552%
2025-10-16	48.7000	48.7000	48.7000	48.7000	+1.247%	2	7	+134.251%
2025-10-10	55.4700	55.4700	47.5000	48.1000	-11.255%	8	7	+137.173%
2025-10-09	54.1700	54.2000	54.1700	54.2000	+2.846%	2	3	+110.480%
2025-10-08	52.7000	52.7000	52.7000	52.7000	+4.709%	2	2	+116.471%
2025-10-07	50.3300	50.3300	50.3300	50.3300	0.000%	2	2	+126.664%