Dark

QQQ20260930C630
QQQ Sep 30 2026 630.00 Call (QQQ260930C00630000)
option OPRA

EOD

Sep 24, 2026

105.21+20.764%(+18.09)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	105.2100	105.2100	105.2100	105.2100	+20.764%	12	262	0.000%
2026-09-17	87.1200	87.1200	87.1200	87.1200	+5.677%	1	584	+20.764%
2026-09-14	76.7800	82.4400	76.7800	82.4400	-0.615%	36	585	+27.620%
2026-09-10	82.5200	82.9500	81.6000	82.9500	-5.781%	10	552	+26.835%
2026-09-09	89.8600	90.8300	88.0400	88.0400	-2.868%	8	553	+19.502%
2026-09-04	92.5600	92.5600	90.2100	90.6400	+2.026%	11	557	+16.075%
2026-09-03	88.8800	88.8800	88.8400	88.8400	+9.787%	2	557	+18.426%
2026-09-02	82.7900	83.0000	80.9100	80.9200	-3.344%	12	559	+30.017%
2026-09-01	83.7200	83.7200	83.7200	83.7200	-4.298%	4	560	+25.669%
2026-08-31	88.9300	88.9300	87.4800	87.4800	-5.580%	3	560	+20.267%
2026-08-28	92.6500	92.6500	92.6500	92.6500	+0.860%	1	563	+13.556%
2026-08-27	88.1200	92.7800	88.1200	91.8600	+6.381%	25	572	+14.533%
2026-08-26	84.0800	86.3500	83.9600	86.3500	+3.500%	6	578	+21.841%
2026-08-25	83.7800	83.8400	83.4300	83.4300	+2.418%	6	584	+26.106%
2026-08-24	81.7200	81.7200	81.4600	81.4600	-8.513%	8	584	+29.155%
2026-08-21	89.0400	89.0400	89.0400	89.0400	-3.969%	1	591	+18.160%
2026-08-19	92.7200	92.7200	92.7200	92.7200	-12.064%	1	592	+13.471%
2026-08-17	107.0100	109.1900	105.4400	105.4400	-0.631%	5	593	-0.218%
2026-08-13	106.1100	106.1100	106.1100	106.1100	+9.754%	1	593	-0.848%
2026-08-07	95.7600	96.9800	95.7600	96.6800	-7.695%	3	593	+8.823%
2026-08-05	104.7400	104.7400	104.7400	104.7400	+5.809%	1	593	+0.449%
2026-08-04	94.9700	98.9900	94.9700	98.9900	+26.715%	10	594	+6.283%
2026-08-03	68.4000	78.1200	68.4000	78.1200	+11.457%	6	593	+34.677%
2026-07-31	70.3700	70.3700	70.0900	70.0900	+3.637%	3	590	+50.107%
2026-07-30	66.2700	67.6300	66.2700	67.6300	+4.303%	2	589	+55.567%
2026-07-27	64.8400	64.8400	64.8400	64.8400	-8.521%	1	590	+62.261%
2026-07-24	72.4900	74.7100	70.8800	70.8800	-9.707%	5	591	+48.434%
2026-07-23	78.0000	78.5000	78.0000	78.5000	-14.180%	2	592	+34.025%
2026-07-21	89.0700	91.4700	89.0700	91.4700	+8.893%	7	592	+15.021%
2026-07-20	84.0000	84.9300	84.0000	84.0000	+2.364%	3	587	+25.250%
2026-07-17	82.6000	82.6000	82.0600	82.0600	-9.396%	2	585	+28.211%
2026-07-16	92.7900	92.8100	90.5700	90.5700	-7.845%	7	584	+16.164%
2026-07-02	98.2800	98.2800	98.2800	98.2800	-19.144%	1	579	+7.051%
2026-06-30	121.5500	121.5500	121.5500	121.5500	+10.150%	1	579	-13.443%
2026-06-29	110.0000	110.3500	110.0000	110.3500	-13.614%	6	579	-4.658%
2026-06-16	127.7400	127.7400	127.7400	127.7400	+0.188%	2	579	-17.637%
2026-06-15	127.2000	127.5000	127.2000	127.5000	+16.449%	2	577	-17.482%
2026-06-12	109.4900	109.4900	109.4900	109.4900	+3.410%	11	577	-3.909%
2026-06-08	104.8400	107.1700	104.4600	105.8800	+0.790%	12	577	-0.633%
2026-06-05	112.7100	112.7100	105.0500	105.0500	-12.887%	16	566	+0.152%
2026-06-04	120.9500	120.9500	120.5900	120.5900	-5.114%	3	562	-12.754%
2026-06-03	130.6300	132.2900	127.0900	127.0900	-2.762%	11	559	-17.216%
2026-06-02	130.6900	130.7000	130.6900	130.7000	+1.200%	4	552	-19.503%
2026-06-01	123.8000	129.1500	123.8000	129.1500	+3.752%	14	548	-18.537%
2026-05-29	126.0000	126.0000	124.4800	124.4800	+1.616%	13	541	-15.480%
2026-05-28	123.2000	123.2000	122.5000	122.5000	+4.264%	8	531	-14.114%
2026-05-27	118.9700	118.9700	114.5700	117.4900	+1.354%	14	525	-10.452%
2026-05-26	115.0300	115.9200	115.0300	115.9200	+8.509%	3	521	-9.239%
2026-05-22	106.8300	106.8300	106.8300	106.8300	+2.504%	6	519	-1.516%
2026-05-21	104.2200	104.2200	104.2200	104.2200	+9.051%	3	523	+0.950%
2026-05-20	95.5700	95.5700	95.5700	95.5700	+0.653%	2	523	+10.087%
2026-05-19	95.5000	98.5200	94.9500	94.9500	-1.453%	10	530	+10.806%
2026-05-18	103.0600	103.0600	96.3500	96.3500	-9.970%	10	530	+9.196%
2026-05-13	106.3500	107.0200	106.3500	107.0200	+18.806%	5	530	-1.691%
2026-05-12	100.2600	100.2600	90.0800	90.0800	-14.267%	4	526	+16.796%
2026-05-11	105.0700	105.0700	105.0700	105.0700	+2.859%	1	526	+0.133%
2026-05-08	98.5700	102.1500	97.9300	102.1500	+13.412%	14	528	+2.996%
2026-05-07	93.5400	94.5500	90.0700	90.0700	+3.398%	11	530	+16.809%
2026-05-06	84.6100	87.1100	84.6100	87.1100	+10.099%	2	532	+20.778%
2026-05-05	78.3200	79.1200	78.3200	79.1200	+11.767%	111	532	+32.975%
2026-05-04	70.9700	70.9700	69.3600	70.7900	-2.694%	27	527	+48.623%
2026-05-01	68.5000	73.0000	68.5000	72.7500	+7.412%	17	553	+44.619%
2026-04-30	65.5400	67.7300	61.3900	67.7300	+8.195%	8	553	+55.337%
2026-04-29	62.6000	62.6000	62.6000	62.6000	+2.104%	2	553	+68.067%
2026-04-28	59.1200	61.3100	59.1200	61.3100	-7.359%	11	554	+71.603%
2026-04-24	60.3200	66.1800	60.3200	66.1800	+9.988%	11	554	+58.976%
2026-04-23	58.4200	60.1700	58.4200	60.1700	+1.983%	5	556	+74.855%
2026-04-22	55.3000	59.0000	55.3000	59.0000	+12.617%	6	558	+78.322%
2026-04-21	55.2800	55.2800	52.3900	52.3900	-3.429%	6	561	+100.821%
2026-04-20	53.2400	54.2500	53.2400	54.2500	-0.092%	17	561	+93.935%
2026-04-17	52.4200	55.6600	52.4200	54.3000	+11.568%	33	556	+93.757%
2026-04-16	47.2200	50.3800	47.2200	48.6700	+3.421%	11	562	+116.170%
2026-04-15	40.5600	47.0600	40.5600	47.0600	+16.745%	171	597	+123.566%
2026-04-14	36.1300	40.3100	35.9900	40.3100	+24.567%	98	512	+161.002%
2026-04-13	30.0800	32.5000	30.0800	32.3600	+4.691%	16	506	+225.124%
2026-04-10	30.4900	30.9100	30.4900	30.9100	+0.032%	2	507	+240.375%
2026-04-09	30.9000	30.9000	30.9000	30.9000	+3.866%	3	508	+240.485%
2026-04-08	29.0800	29.9000	28.6100	29.7500	+40.795%	25	505	+253.647%
2026-04-07	19.7900	21.1300	19.7900	21.1300	-4.691%	9	503	+397.918%
2026-04-06	22.4000	22.4000	22.1700	22.1700	+3.116%	4	497	+374.560%
2026-04-02	17.7800	21.5000	17.7800	21.5000	-3.153%	5	493	+389.349%
2026-04-01	21.1000	22.3800	21.1000	22.2000	+15.205%	9	493	+373.919%
2026-03-31	16.3500	19.2700	16.3500	19.2700	+34.755%	9	488	+445.978%
2026-03-30	15.4700	15.7900	14.3000	14.3000	-10.625%	8	485	+635.734%
2026-03-27	18.1600	18.1600	16.0000	16.0000	-20.556%	6	489	+557.563%
2026-03-26	22.0000	22.0000	20.1400	20.1400	-16.466%	9	487	+422.393%
2026-03-25	24.6200	24.6200	24.1100	24.1100	+2.204%	5	485	+336.375%
2026-03-24	23.3400	23.5900	22.7800	23.5900	-4.494%	6	484	+345.994%
2026-03-23	26.1200	27.1600	24.7000	24.7000	+5.330%	7	484	+325.951%
2026-03-20	25.5100	26.0700	23.3000	23.4500	-12.008%	94	483	+348.657%
2026-03-19	26.2900	27.4900	26.2900	26.6500	-6.557%	9	468	+294.784%
2026-03-18	30.5600	30.8000	28.5200	28.5200	-8.678%	19	465	+268.899%
2026-03-17	31.3700	31.3700	31.2300	31.2300	+1.926%	2	465	+236.888%
2026-03-16	30.6400	30.6400	30.6400	30.6400	+7.584%	4	464	+243.375%
2026-03-13	31.8500	31.8500	28.4800	28.4800	-11.553%	11	460	+269.417%
2026-03-12	32.2000	32.2000	32.2000	32.2000	-10.680%	1	458	+226.739%
2026-03-11	36.0500	36.0500	36.0500	36.0500	-0.907%	1	458	+191.845%
2026-03-10	37.0000	37.2000	36.3800	36.3800	+21.267%	3	459	+189.197%
2026-03-09	30.0000	30.0000	30.0000	30.0000	-12.023%	2	459	+250.700%
2026-03-05	35.5000	35.7300	34.1000	34.1000	-5.592%	4	488	+208.534%
2026-03-04	34.0000	36.1200	34.0000	36.1200	+12.453%	2	487	+191.279%
2026-03-03	30.7400	32.1200	30.3000	32.1200	-5.529%	10	488	+227.553%
2026-02-27	35.3200	35.3200	34.0000	34.0000	-5.556%	2	481	+209.441%
2026-02-26	36.1700	36.1700	35.0900	36.0000	-10.224%	3	480	+192.250%
2026-02-25	40.1000	40.1000	40.1000	40.1000	+11.575%	1	479	+162.369%
2026-02-24	34.5000	35.9400	34.5000	35.9400	+8.384%	38	479	+192.738%
2026-02-23	33.0600	33.1600	33.0600	33.1600	-8.246%	2	450	+217.280%
2026-02-20	34.4500	36.1400	34.4500	36.1400	+6.986%	2	450	+191.118%
2026-02-19	34.5800	34.5800	32.9900	33.7800	-5.325%	22	451	+211.456%
2026-02-18	33.0000	36.3500	33.0000	35.6800	+5.469%	15	468	+194.871%
2026-02-17	32.0000	33.9600	32.0000	33.8300	+0.685%	7	470	+210.996%
2026-02-13	35.9600	35.9600	33.6000	33.6000	-4.681%	3	467	+213.125%
2026-02-12	35.2500	35.2500	35.2500	35.2500	-9.823%	1	467	+198.468%
2026-02-11	38.6300	39.0900	38.1900	39.0900	-4.659%	35	466	+169.148%
2026-02-10	41.0000	41.0000	41.0000	41.0000	+5.128%	1	431	+156.610%
2026-02-09	39.0000	39.0000	39.0000	39.0000	+2.930%	1	432	+169.769%
2026-02-06	35.5700	37.8900	34.4600	37.8900	+13.681%	160	431	+177.672%
2026-02-05	33.4800	35.1600	33.3300	33.3300	-12.703%	6	334	+215.662%
2026-02-04	41.0000	41.0000	36.0000	38.1800	-7.082%	8	333	+175.563%
2026-02-03	42.8000	42.8000	41.0800	41.0900	-16.143%	60	332	+156.048%
2026-02-02	49.5300	49.5300	49.0000	49.0000	+6.522%	11	338	+114.714%
2026-01-30	46.0000	46.0000	46.0000	46.0000	-4.167%	2	348	+128.717%
2026-01-29	51.7300	51.7300	45.4500	48.0000	-8.589%	10	350	+119.188%
2026-01-28	55.0000	55.0000	51.7700	52.5100	+0.748%	20	347	+100.362%
2026-01-27	50.7200	52.6600	50.7200	52.1200	+7.397%	16	356	+101.861%
2026-01-26	48.5800	48.5800	48.1800	48.5300	+22.674%	8	359	+116.794%
2026-01-21	39.5600	39.5600	39.5600	39.5600	-0.076%	1	361	+165.950%
2026-01-20	41.9000	41.9000	39.5900	39.5900	-17.521%	18	361	+165.749%
2026-01-15	48.2700	49.4500	48.0000	48.0000	+4.666%	3	360	+119.188%
2026-01-14	45.4100	47.0000	44.0000	45.8600	-11.003%	10	360	+129.416%
2026-01-13	51.5300	51.5300	51.5300	51.5300	+1.158%	1	358	+104.172%
2026-01-12	49.8100	50.9400	49.8100	50.9400	+0.911%	8	358	+106.537%
2026-01-09	49.3200	51.0000	49.3200	50.4800	+10.218%	14	353	+108.419%
2026-01-05	46.9600	46.9600	45.8000	45.8000	-3.376%	2	353	+129.716%
2026-01-02	47.4000	47.4000	47.4000	47.4000	+5.240%	1	353	+121.962%
2025-12-31	45.0400	45.0400	45.0400	45.0400	-3.863%	1	354	+133.592%
2025-12-30	47.5000	47.5000	46.8500	46.8500	-0.930%	3	354	+124.568%
2025-12-29	47.2900	47.2900	47.2900	47.2900	-4.734%	1	357	+122.478%
2025-12-26	49.6400	49.6400	49.6400	49.6400	+0.731%	1	356	+111.946%
2025-12-24	48.6200	50.0700	48.3500	49.2800	+0.901%	286	305	+113.494%
2025-12-23	47.5300	48.8400	46.9700	48.8400	+8.533%	381	305	+115.418%
2025-12-19	45.0000	45.0000	45.0000	45.0000	+15.592%	1	277	+133.800%
2025-12-17	44.6700	44.6700	38.9300	38.9300	-11.362%	2	277	+170.254%
2025-12-16	44.1100	44.2600	42.8600	43.9200	-5.832%	123	277	+139.549%
2025-12-15	46.9800	47.1900	46.6400	46.6400	-5.010%	4	219	+125.579%
2025-12-12	49.1000	49.1000	49.1000	49.1000	-5.212%	1	219	+114.277%
2025-12-11	51.1200	51.9600	50.5000	51.8000	-7.285%	21	219	+103.108%
2025-12-10	53.9600	56.5900	53.9600	55.8700	+1.897%	12	213	+88.312%
2025-12-09	54.0300	55.5000	54.0300	54.8300	-0.091%	59	215	+91.884%
2025-12-08	54.8800	54.8800	54.8800	54.8800	-0.795%	1	219	+91.709%
2025-12-05	56.2500	56.2500	55.3200	55.3200	+4.654%	13	220	+90.184%
2025-12-04	53.5100	53.5100	52.8600	52.8600	-3.009%	2	218	+99.035%
2025-12-03	54.5000	54.5000	54.5000	54.5000	+0.387%	1	218	+93.046%
2025-12-02	54.2600	54.2900	54.2600	54.2900	+7.229%	2	219	+93.793%
2025-12-01	50.6300	50.6300	50.6300	50.6300	+3.032%	1	219	+107.802%
2025-11-26	49.1000	49.1400	49.0400	49.1400	+5.338%	18	236	+114.103%
2025-11-24	45.3200	46.6900	45.1500	46.6500	+22.763%	28	236	+125.531%
2025-11-21	39.1300	39.8800	38.0000	38.0000	-5.047%	14	264	+176.868%
2025-11-20	51.0500	51.0500	40.0200	40.0200	-14.851%	19	250	+162.894%
2025-11-19	44.6700	48.2300	44.6100	47.0000	+2.263%	18	269	+123.851%
2025-11-18	46.1200	46.4200	44.0000	45.9600	-4.647%	36	253	+128.916%
2025-11-17	50.6000	50.6000	47.9900	48.2000	-5.951%	10	222	+118.278%
2025-11-14	47.0000	52.8400	47.0000	51.2500	-0.985%	6	230	+105.288%
2025-11-13	54.1000	54.1000	50.6600	51.7600	-10.092%	20	232	+103.265%
2025-11-12	60.0000	60.0000	57.5600	57.5700	-1.858%	16	233	+82.751%
2025-11-11	56.0000	59.0000	56.0000	58.6600	-0.034%	6	235	+79.356%
2025-11-10	57.8600	58.6800	57.4600	58.6800	+14.609%	5	230	+79.294%
2025-11-07	49.6300	51.2000	47.0000	51.2000	-7.514%	6	231	+105.488%
2025-11-06	58.0000	58.0000	53.0000	55.3600	-7.564%	43	226	+90.047%
2025-11-05	57.8300	61.3700	57.2200	59.8900	+3.099%	13	194	+75.672%
2025-11-04	60.9600	62.1900	58.0300	58.0900	-12.051%	35	189	+81.116%
2025-11-03	65.6000	66.0500	65.2000	66.0500	+2.055%	9	171	+59.288%
2025-10-31	65.8500	66.5000	62.8600	64.7200	+2.486%	52	171	+62.562%
2025-10-30	62.5700	64.7500	61.4000	63.1500	-4.607%	106	131	+66.603%
2025-10-29	67.4600	67.7700	65.0400	66.2000	+1.254%	27	32	+58.927%
2025-10-28	63.0000	65.7600	62.8000	65.3800	+7.604%	18	27	+60.921%
2025-10-27	58.0300	60.7600	58.0300	60.7600	+13.210%	11	16	+73.157%
2025-10-24	53.5800	53.6700	53.5800	53.6700	+5.132%	2	16	+96.031%
2025-10-21	50.2000	51.0500	50.2000	51.0500	+0.591%	3	16	+106.092%
2025-10-20	50.7500	50.7500	50.7500	50.7500	+8.533%	1	17	+107.310%
2025-10-13	47.1600	47.1600	46.7600	46.7600	+7.767%	2	17	+125.000%
2025-10-10	52.6000	52.6000	43.2100	43.3900	-13.307%	17	15	+142.475%
2025-10-06	49.4100	50.0500	49.4100	50.0500	0.000%	2	1	+110.210%