Dark

QQQ20260930C635
QQQ Sep 30 2026 635.00 Call (QQQ260930C00635000)
option OPRA

EOD

Sep 22, 2026

111.22+34.616%(+28.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	111.2200	111.2200	111.2200	111.2200	+34.616%	1	313	0.000%
2026-09-18	82.6200	82.6200	82.6200	82.6200	+0.965%	1	314	+34.616%
2026-09-17	81.9300	81.9300	81.8300	81.8300	+15.939%	2	375	+35.916%
2026-09-16	66.9800	70.5800	66.9800	70.5800	-8.999%	11	376	+57.580%
2026-09-14	77.5600	77.5600	77.5600	77.5600	-5.322%	1	380	+43.399%
2026-09-11	81.9200	81.9200	81.9200	81.9200	+8.965%	3	380	+35.767%
2026-09-10	75.1800	75.1800	75.1800	75.1800	-7.585%	2	381	+47.938%
2026-09-09	84.6500	84.6500	81.3500	81.3500	-3.887%	2	381	+36.718%
2026-09-03	84.6100	84.6400	84.6100	84.6400	+13.125%	2	381	+31.404%
2026-09-01	74.8200	74.8200	74.8200	74.8200	-8.767%	1	382	+48.650%
2026-08-31	82.0100	82.0100	82.0100	82.0100	-1.418%	1	382	+35.618%
2026-08-28	83.1900	83.1900	83.1900	83.1900	-4.566%	1	381	+33.694%
2026-08-27	87.1700	87.1700	87.1700	87.1700	-1.257%	3	380	+27.590%
2026-08-18	88.2800	88.2800	88.2800	88.2800	-11.223%	1	377	+25.986%
2026-08-14	99.4400	99.4400	99.4400	99.4400	-1.991%	1	378	+11.846%
2026-08-13	101.4600	101.4600	101.4600	101.4600	+8.886%	1	377	+9.620%
2026-08-10	93.1800	93.1800	93.1800	93.1800	-2.511%	1	376	+19.360%
2026-08-04	95.5800	95.5800	95.5800	95.5800	+45.768%	1	376	+16.363%
2026-07-31	65.5700	65.5700	65.5700	65.5700	+21.314%	1	377	+69.620%
2026-07-29	54.0500	54.0500	54.0500	54.0500	-20.561%	1	377	+105.772%
2026-07-24	68.0400	68.0400	68.0400	68.0400	-12.104%	1	377	+63.463%
2026-07-20	80.6800	80.6800	77.4100	77.4100	-0.680%	2	378	+43.677%
2026-07-17	77.9400	77.9400	77.9400	77.9400	-10.987%	2	377	+42.700%
2026-07-16	87.5600	87.5600	87.5600	87.5600	-10.038%	1	377	+27.021%
2026-07-14	97.2500	98.5000	97.2500	97.3300	+3.620%	3	377	+14.271%
2026-07-02	93.9300	93.9300	93.9300	93.9300	-20.202%	1	376	+18.407%
2026-06-30	117.7100	117.7100	117.7100	117.7100	+4.012%	1	377	-5.514%
2026-06-17	113.1700	113.1700	113.1700	113.1700	-8.653%	1	376	-1.723%
2026-06-15	121.8300	123.8900	121.8300	123.8900	+33.574%	3	376	-10.227%
2026-06-11	92.7500	92.7500	92.7500	92.7500	+7.474%	2	376	+19.914%
2026-06-09	86.3000	86.3000	86.3000	86.3000	-6.490%	2	379	+28.876%
2026-06-05	106.0200	106.0200	92.2900	92.2900	-27.831%	10	377	+20.511%
2026-06-03	127.8800	127.8800	127.8800	127.8800	+1.653%	1	378	-13.028%
2026-06-02	125.8000	125.8000	125.8000	125.8000	+1.354%	1	378	-11.590%
2026-06-01	120.5800	124.1200	120.5800	124.1200	+11.358%	4	378	-10.393%
2026-05-27	111.4600	111.4600	111.4600	111.4600	+23.844%	5	376	-0.215%
2026-05-19	87.0300	90.0000	87.0300	90.0000	+0.886%	3	376	+23.578%
2026-05-18	91.1900	91.1900	89.2100	89.2100	-8.969%	2	374	+24.672%
2026-05-15	98.0000	98.0000	98.0000	98.0000	-9.902%	3	374	+13.490%
2026-05-14	108.7700	108.7700	108.7700	108.7700	+7.544%	1	377	+2.252%
2026-05-11	101.1200	101.1400	101.1200	101.1400	+3.341%	5	378	+9.966%
2026-05-08	97.8700	97.8700	97.8700	97.8700	+16.180%	6	378	+13.641%
2026-05-07	89.9000	89.9000	84.2400	84.2400	+2.097%	4	378	+32.028%
2026-05-06	79.0000	82.5100	79.0000	82.5100	+9.546%	7	376	+34.796%
2026-05-05	72.7100	75.3200	72.7100	75.3200	+8.844%	3	377	+47.663%
2026-05-01	69.2000	69.2000	69.2000	69.2000	+8.007%	1	377	+60.723%
2026-04-30	63.5000	64.0700	63.5000	64.0700	+7.374%	2	377	+73.591%
2026-04-29	59.5000	59.6700	58.1400	59.6700	-2.484%	7	378	+86.392%
2026-04-27	61.1900	61.1900	61.1900	61.1900	-1.687%	100	378	+81.762%
2026-04-24	58.1500	62.2400	58.1500	62.2400	+12.144%	15	381	+78.695%
2026-04-22	53.5000	55.5000	53.5000	55.5000	+11.000%	10	392	+100.396%
2026-04-21	50.0000	50.0000	50.0000	50.0000	+1.133%	4	406	+122.440%
2026-04-20	49.9800	49.9800	48.3900	49.4400	-4.037%	328	406	+124.960%
2026-04-17	49.4800	51.5200	49.1400	51.5200	+14.387%	35	502	+115.877%
2026-04-16	44.4900	47.0900	43.5600	45.0400	+4.671%	14	484	+146.936%
2026-04-15	38.5800	43.0300	38.3200	43.0300	+19.395%	117	484	+158.471%
2026-04-14	33.0500	36.0400	33.0500	36.0400	+16.823%	44	378	+208.602%
2026-04-13	30.8500	30.8500	30.8500	30.8500	+8.170%	2	418	+260.519%
2026-04-10	29.3200	29.3200	28.2500	28.5200	+2.406%	38	418	+289.972%
2026-04-09	27.8500	27.8500	27.8500	27.8500	+8.619%	1	432	+299.354%
2026-04-08	26.3300	26.8100	25.6400	25.6400	+24.466%	11	431	+333.775%
2026-04-07	17.9100	20.6000	17.9100	20.6000	+2.794%	2	426	+439.903%
2026-04-06	20.2000	20.4300	19.2300	20.0400	+7.742%	134	426	+454.990%
2026-04-02	17.7400	19.0000	17.7400	18.6000	-3.377%	8	419	+497.957%
2026-04-01	18.1000	20.2200	18.1000	19.2500	+20.237%	323	419	+477.766%
2026-03-31	14.9600	16.0100	14.9600	16.0100	+20.467%	2	270	+594.691%
2026-03-30	13.3100	13.3100	13.2900	13.2900	-6.011%	3	271	+736.870%
2026-03-27	14.5700	14.5700	14.1400	14.1400	-22.521%	3	273	+686.563%
2026-03-26	20.4900	20.5100	18.0100	18.2500	-19.851%	146	271	+509.425%
2026-03-25	22.6800	22.9200	22.4200	22.7700	+9.261%	19	263	+388.450%
2026-03-24	21.1400	21.1400	20.8400	20.8400	-9.273%	30	264	+433.685%
2026-03-23	23.8300	23.8300	22.3300	22.9700	+8.657%	10	264	+384.197%
2026-03-20	21.9200	21.9200	21.1400	21.1400	-12.897%	11	257	+426.112%
2026-03-19	24.5300	24.5300	24.2700	24.2700	-10.608%	3	260	+358.261%
2026-03-18	28.3600	28.3600	27.1500	27.1500	-4.636%	3	260	+309.650%
2026-03-16	28.2100	28.5700	28.2100	28.4700	-0.870%	64	261	+290.657%
2026-03-12	28.7200	28.7200	28.7200	28.7200	-4.711%	2	232	+287.256%
2026-03-09	27.5700	30.1400	27.5700	30.1400	-4.681%	11	232	+269.011%
2026-03-05	31.6200	31.6200	31.6200	31.6200	-4.153%	4	221	+251.739%
2026-02-26	35.8500	35.8500	32.9900	32.9900	-11.126%	10	225	+237.132%
2026-02-25	35.6200	37.1200	35.6200	37.1200	+7.844%	2	227	+199.623%
2026-02-20	34.4200	34.4200	34.4200	34.4200	+10.215%	2	227	+223.126%
2026-02-19	31.2300	31.2300	31.2300	31.2300	-1.265%	2	226	+256.132%
2026-02-13	31.6300	31.6300	31.6300	31.6300	-9.266%	1	227	+251.628%
2026-02-11	34.8600	34.8600	34.8600	34.8600	-3.515%	2	227	+219.048%
2026-02-10	36.4700	36.4700	36.1300	36.1300	+2.613%	2	227	+207.833%
2026-02-06	35.0000	35.2100	35.0000	35.2100	-7.610%	2	225	+215.876%
2026-02-03	38.1200	38.1200	38.1100	38.1100	-11.844%	2	226	+191.839%
2026-01-30	47.7200	47.7200	43.1300	43.2300	-14.565%	4	225	+157.275%
2026-01-28	50.7700	50.7700	50.6000	50.6000	+2.804%	2	225	+119.802%
2026-01-27	49.2000	49.2200	48.9300	49.2200	+20.049%	9	223	+125.965%
2026-01-21	40.5000	41.0000	37.1200	41.0000	+11.565%	5	223	+171.268%
2026-01-20	36.7500	36.7500	36.7500	36.7500	-16.477%	1	223	+202.639%
2026-01-16	44.0000	44.0000	44.0000	44.0000	-0.923%	1	221	+152.773%
2026-01-15	46.6100	46.6100	44.4100	44.4100	+3.641%	7	221	+150.439%
2026-01-14	42.8500	42.8500	42.8500	42.8500	-7.849%	1	223	+159.557%
2026-01-13	46.5000	46.5000	46.5000	46.5000	+0.194%	1	223	+139.183%
2026-01-12	46.4100	46.4100	46.4100	46.4100	+5.693%	6	223	+139.647%
2026-01-08	43.9100	43.9100	43.9100	43.9100	-0.318%	1	217	+153.291%
2025-12-30	44.0500	44.0500	44.0500	44.0500	-5.085%	2	216	+152.486%
2025-12-24	45.7100	47.1800	45.4900	46.4100	+1.023%	286	166	+139.647%
2025-12-23	45.3000	45.9400	44.0700	45.9400	+5.731%	379	166	+142.098%
2025-12-19	43.4500	43.4500	43.4500	43.4500	+8.625%	7	150	+155.972%
2025-12-18	40.0000	40.0000	40.0000	40.0000	+11.111%	5	157	+178.050%
2025-12-17	40.0000	40.0000	36.0000	36.0000	-12.195%	8	162	+208.944%
2025-12-16	40.8000	42.0000	40.0000	41.0000	-3.981%	8	160	+171.268%
2025-12-15	43.5000	43.7100	42.0000	42.7000	-2.511%	12	156	+160.468%
2025-12-12	49.0000	49.0000	43.5000	43.8000	-16.714%	20	154	+153.927%
2025-12-10	52.7800	52.7800	52.5900	52.5900	+1.919%	2	149	+111.485%
2025-12-09	50.8500	51.6000	50.8500	51.6000	-3.189%	4	149	+115.543%
2025-12-08	53.3000	53.3000	53.3000	53.3000	-1.296%	1	151	+108.668%
2025-12-05	53.0000	54.0000	53.0000	54.0000	+7.356%	7	150	+105.963%
2025-12-04	50.7900	51.2200	50.0600	50.3000	+0.600%	13	156	+121.113%
2025-12-02	52.0000	52.0000	49.5000	50.0000	+2.459%	3	154	+122.440%
2025-12-01	47.0000	49.0000	46.5000	48.8000	+0.826%	13	155	+127.910%
2025-11-28	48.0000	48.5500	47.8500	48.4000	+1.659%	4	159	+129.793%
2025-11-26	47.1800	47.6100	47.1800	47.6100	+9.574%	2	157	+133.606%
2025-11-25	42.0000	43.4500	42.0000	43.4500	+19.697%	3	157	+155.972%
2025-11-21	36.4900	36.4900	36.3000	36.3000	-25.046%	4	156	+206.391%
2025-11-20	48.4300	48.4300	48.4300	48.4300	+13.154%	1	156	+129.651%
2025-11-18	42.8500	42.8500	42.8000	42.8000	-13.465%	12	156	+159.860%
2025-11-17	49.4600	49.4600	49.4600	49.4600	+3.042%	2	150	+124.869%
2025-11-13	49.7000	49.7000	48.0000	48.0000	-10.280%	7	151	+131.708%
2025-11-11	53.5000	53.5000	53.5000	53.5000	+20.904%	1	145	+107.888%
2025-11-07	48.1900	48.1900	44.2500	44.2500	-13.591%	7	145	+151.345%
2025-11-06	51.2200	51.2200	51.2100	51.2100	-12.462%	2	146	+117.184%
2025-11-05	58.5000	58.5000	58.5000	58.5000	+5.978%	75	145	+90.120%
2025-11-04	57.9500	57.9500	55.2000	55.2000	-11.708%	6	77	+101.486%
2025-11-03	64.7100	65.0400	61.6000	62.5200	+2.509%	13	71	+77.895%
2025-10-31	63.2500	63.2500	60.7600	60.9900	+2.885%	64	71	+82.358%
2025-10-30	62.1800	62.1800	59.1100	59.2800	-5.905%	12	26	+87.618%
2025-10-29	64.0700	64.9300	61.5000	63.0000	+0.287%	23	17	+76.540%
2025-10-28	60.5000	62.8200	60.5000	62.8200	+31.450%	9	9	+77.046%
2025-10-22	47.4700	47.7900	47.4700	47.7900	+6.318%	2	5	+132.727%
2025-10-15	42.2300	44.9500	42.2300	44.9500	+8.287%	7	6	+147.430%
2025-10-14	40.9500	41.5100	40.9500	41.5100	-1.937%	2	3	+167.935%
2025-10-10	49.9100	49.9500	42.3300	42.3300	-10.640%	4	2	+162.745%
2025-10-06	47.3700	47.3700	47.3700	47.3700	0.000%	1	1	+134.790%