Dark

QQQ20260930C640
QQQ Sep 30 2026 640.00 Call (QQQ260930C00640000)
option OPRA

EOD

Sep 24, 2026

101.33+2.219%(+2.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	95.8000	101.3300	95.8000	101.3300	+2.219%	11	550	0.000%
2026-09-21	96.0000	99.1300	96.0000	99.1300	+26.927%	34	560	+2.219%
2026-09-18	78.1000	78.1000	78.1000	78.1000	+21.311%	7	560	+29.744%
2026-09-16	71.6700	71.8400	62.2300	64.3800	-3.882%	8	660	+57.394%
2026-09-15	67.0300	67.0300	66.9800	66.9800	-5.901%	9	660	+51.284%
2026-09-14	67.7400	72.6200	67.7400	71.1800	-6.354%	31	669	+42.357%
2026-09-11	77.2700	77.2700	76.0100	76.0100	+5.731%	2	691	+33.311%
2026-09-10	70.3800	73.1400	70.3800	71.8900	-10.104%	14	691	+40.951%
2026-09-09	79.7800	82.7200	77.5300	79.9700	-2.404%	34	703	+26.710%
2026-09-08	81.9400	81.9400	81.9400	81.9400	+3.617%	1	732	+23.664%
2026-09-04	83.8200	85.0100	79.0800	79.0800	-4.157%	14	735	+28.136%
2026-09-03	78.9100	82.5100	78.9100	82.5100	+14.597%	5	735	+22.809%
2026-09-02	72.0000	73.3400	72.0000	72.0000	+1.451%	35	766	+40.736%
2026-09-01	73.1100	73.1100	69.5800	70.9700	-8.189%	21	782	+42.779%
2026-08-31	79.1900	79.1900	76.9400	77.3000	-4.885%	18	795	+31.087%
2026-08-28	81.2700	81.2700	81.2700	81.2700	-3.285%	2	799	+24.683%
2026-08-27	84.0300	84.0300	84.0300	84.0300	+12.265%	1	799	+20.588%
2026-08-25	74.8500	74.8500	74.8500	74.8500	+1.409%	1	799	+35.377%
2026-08-24	70.5200	73.8100	70.5200	73.8100	-3.893%	12	800	+37.285%
2026-08-21	76.8000	76.8000	76.8000	76.8000	-7.858%	1	800	+31.940%
2026-08-19	83.3500	83.3500	83.3500	83.3500	-2.446%	1	799	+21.572%
2026-08-18	83.7000	85.4400	83.7000	85.4400	-13.487%	2	799	+18.598%
2026-08-17	97.8600	99.5100	97.8600	98.7600	+0.478%	22	797	+2.602%
2026-08-14	98.2900	98.2900	98.2900	98.2900	+0.655%	1	798	+3.093%
2026-08-13	97.6500	97.6500	97.6500	97.6500	+12.695%	1	797	+3.769%
2026-08-11	86.6500	86.6500	86.6500	86.6500	+4.486%	2	797	+16.942%
2026-08-06	81.8500	82.9300	81.8500	82.9300	-1.085%	12	797	+22.187%
2026-08-04	83.8400	83.8400	83.8400	83.8400	+20.391%	1	808	+20.861%
2026-08-03	69.6400	69.6400	69.6400	69.6400	+10.892%	11	808	+45.505%
2026-07-31	61.2000	62.8000	61.2000	62.8000	+14.182%	2	797	+61.354%
2026-07-30	55.0000	55.0000	55.0000	55.0000	+8.889%	10	796	+84.236%
2026-07-29	47.9400	51.0000	47.9400	50.5100	-7.542%	12	806	+100.614%
2026-07-28	53.9600	55.9400	53.9600	54.6300	-3.515%	22	797	+85.484%
2026-07-27	58.8300	58.8300	56.6200	56.6200	-9.668%	3	798	+78.965%
2026-07-24	64.0700	68.4000	62.6800	62.6800	-8.523%	5	797	+61.662%
2026-07-23	66.9600	68.5200	66.9600	68.5200	-17.256%	3	798	+47.884%
2026-07-21	82.8100	82.8100	82.8100	82.8100	+6.139%	10	796	+22.364%
2026-07-20	78.0200	78.0200	78.0200	78.0200	+0.606%	1	796	+29.877%
2026-07-17	73.8700	77.5500	73.8700	77.5500	-3.796%	2	796	+30.664%
2026-07-16	85.0000	85.0000	80.6100	80.6100	-14.025%	6	798	+25.704%
2026-07-09	93.7600	93.7600	93.7600	93.7600	+10.060%	1	795	+8.074%
2026-07-07	85.5700	85.6100	85.1900	85.1900	-13.923%	6	795	+18.946%
2026-07-06	98.9700	98.9700	98.9700	98.9700	+8.627%	1	797	+2.385%
2026-06-26	92.2200	92.2200	91.1100	91.1100	-6.936%	3	796	+11.217%
2026-06-24	97.9000	97.9000	97.9000	97.9000	-14.416%	1	794	+3.504%
2026-06-22	114.4600	114.4600	114.3900	114.3900	-1.803%	8	794	-11.417%
2026-06-18	116.4900	116.4900	116.4900	116.4900	+35.453%	2	790	-13.014%
2026-06-11	87.6000	87.6000	86.0000	86.0000	+2.430%	29	790	+17.826%
2026-06-10	83.9600	83.9600	83.9600	83.9600	-13.229%	2	769	+20.688%
2026-06-08	98.2700	99.3500	96.3200	96.7600	+5.174%	74	767	+4.723%
2026-06-05	106.5000	106.5000	89.2300	92.0000	-19.609%	10	760	+10.141%
2026-06-04	113.2000	114.4400	113.1300	114.4400	-4.800%	14	758	-11.456%
2026-06-03	123.7400	123.7400	120.2100	120.2100	-1.330%	6	758	-15.706%
2026-06-02	117.2400	122.3700	117.2400	121.8300	+0.379%	51	755	-16.827%
2026-06-01	115.9800	121.3700	115.9800	121.3700	+4.171%	2	706	-16.511%
2026-05-29	118.2500	118.2500	114.7000	116.5100	+2.399%	13	705	-13.029%
2026-05-28	113.7800	113.7800	113.7800	113.7800	+7.127%	1	700	-10.942%
2026-05-27	108.1100	108.1100	106.2100	106.2100	-0.951%	3	700	-4.595%
2026-05-26	106.3300	110.4100	106.2700	107.2300	+6.899%	20	699	-5.502%
2026-05-22	100.3100	100.3100	100.3100	100.3100	+6.216%	1	700	+1.017%
2026-05-20	95.0000	95.0000	94.4400	94.4400	+8.702%	2	699	+7.296%
2026-05-19	87.9800	87.9800	86.8800	86.8800	-9.894%	38	695	+16.632%
2026-05-15	96.4200	96.4200	96.4200	96.4200	-5.471%	1	695	+5.092%
2026-05-14	103.2400	105.0000	102.0000	102.0000	+3.912%	4	695	-0.657%
2026-05-13	99.5900	99.5900	98.1600	98.1600	+11.545%	3	698	+3.229%
2026-05-12	89.7700	89.7700	88.0000	88.0000	-8.969%	11	698	+15.148%
2026-05-11	96.0100	96.6700	96.0100	96.6700	+2.600%	62	698	+4.821%
2026-05-08	90.9700	95.2800	90.9700	94.2200	+16.898%	17	695	+7.546%
2026-05-07	85.9300	85.9300	80.6000	80.6000	+5.126%	3	697	+25.720%
2026-05-06	77.1200	77.9800	76.2700	76.6700	+8.199%	21	699	+32.164%
2026-05-05	70.5800	71.0000	70.5800	70.8600	+13.123%	10	700	+43.000%
2026-05-04	62.6400	62.6400	62.6400	62.6400	-5.335%	6	690	+61.766%
2026-05-01	64.6100	66.1700	64.6100	66.1700	+11.830%	17	708	+53.136%
2026-04-30	59.1700	59.1700	59.1700	59.1700	+6.039%	1	708	+71.252%
2026-04-29	54.6700	55.8000	54.6700	55.8000	+5.243%	3	709	+81.595%
2026-04-28	53.6700	53.6700	52.5600	53.0200	-7.031%	12	709	+91.117%
2026-04-27	57.6700	57.6700	57.0000	57.0300	-2.911%	104	720	+77.678%
2026-04-24	57.7300	58.7400	57.7300	58.7400	+10.998%	12	719	+72.506%
2026-04-23	51.2800	53.0400	51.2800	52.9200	+3.198%	20	719	+91.478%
2026-04-22	48.4700	51.2800	48.4700	51.2800	+11.044%	11	720	+97.601%
2026-04-21	46.6100	46.6100	46.1800	46.1800	+0.391%	3	713	+119.424%
2026-04-20	45.7200	46.0000	45.7200	46.0000	-4.127%	2	713	+120.283%
2026-04-17	45.0200	48.5100	44.8300	47.9800	+14.374%	76	713	+111.192%
2026-04-16	40.8500	44.5600	40.8500	41.9500	+2.970%	112	746	+141.549%
2026-04-15	35.5800	40.7400	35.5800	40.7400	+20.355%	122	752	+148.724%
2026-04-14	29.6100	33.8500	29.6100	33.8500	+30.745%	32	720	+199.350%
2026-04-13	24.7600	26.1100	24.7600	25.8900	+0.427%	186	719	+291.387%
2026-04-10	26.3500	26.4900	25.6900	25.7800	+3.952%	38	635	+293.057%
2026-04-09	24.1500	24.8000	24.0000	24.8000	+1.224%	3	617	+308.589%
2026-04-08	24.3800	25.0000	23.8200	24.5000	+38.262%	37	618	+313.592%
2026-04-07	17.0300	17.7900	17.0300	17.7200	-1.883%	6	606	+471.840%
2026-04-06	18.2400	18.4700	17.3500	18.0600	+18.660%	136	605	+461.074%
2026-04-02	14.8700	15.2200	14.8700	15.2200	-14.350%	8	598	+565.769%
2026-04-01	17.1100	18.4500	17.1100	17.7700	+25.317%	113	598	+470.231%
2026-03-31	12.7700	14.1800	12.7700	14.1800	+20.476%	2	599	+614.598%
2026-03-30	13.1100	13.1100	11.7700	11.7700	-6.140%	27	599	+760.918%
2026-03-27	14.7000	14.7000	12.5400	12.5400	-21.478%	23	607	+708.054%
2026-03-26	18.0900	18.5100	15.9700	15.9700	-20.309%	192	605	+534.502%
2026-03-25	20.8300	20.8300	19.5900	20.0400	+5.696%	25	615	+405.639%
2026-03-24	19.3300	19.8600	18.7000	18.9600	-6.830%	38	611	+434.441%
2026-03-23	21.3900	22.1800	20.1800	20.3500	-2.864%	40	610	+397.936%
2026-03-20	20.9500	20.9500	20.9500	20.9500	-7.137%	1	579	+383.675%
2026-03-19	22.1000	22.7600	22.0000	22.5600	-9.252%	442	578	+349.158%
2026-03-18	25.8800	25.8800	24.8600	24.8600	-5.115%	5	372	+307.603%
2026-03-17	27.5500	27.5500	26.2000	26.2000	+0.769%	13	367	+286.756%
2026-03-16	26.0700	27.0000	26.0000	26.0000	+3.710%	5	364	+289.731%
2026-03-13	27.8200	27.8200	25.0000	25.0700	-7.148%	6	363	+304.188%
2026-03-12	28.0000	28.0000	27.0000	27.0000	-10.299%	2	363	+275.296%
2026-03-11	30.8600	30.8800	30.1000	30.1000	+0.602%	5	365	+236.645%
2026-03-09	26.0200	29.9200	24.9400	29.9200	+1.561%	5	364	+238.670%
2026-03-06	27.5000	29.4600	27.5000	29.4600	+2.791%	7	366	+243.958%
2026-03-05	28.5000	28.6600	28.5000	28.6600	-1.172%	2	364	+253.559%
2026-03-04	28.5000	29.0000	28.5000	29.0000	+5.187%	2	365	+249.414%
2026-03-03	26.5000	27.5700	24.8000	27.5700	-9.458%	35	366	+267.537%
2026-03-02	26.6200	30.4500	26.6200	30.4500	+3.571%	7	373	+232.775%
2026-02-27	28.9000	29.4000	28.9000	29.4000	-4.452%	2	373	+244.660%
2026-02-26	33.1000	33.1000	29.8500	30.7700	-10.941%	4	373	+229.314%
2026-02-25	34.5500	34.5500	34.5500	34.5500	+10.032%	1	370	+193.285%
2026-02-20	31.4000	31.4000	31.4000	31.4000	+8.276%	2	370	+222.707%
2026-02-18	29.0000	29.0000	29.0000	29.0000	-1.091%	1	370	+249.414%
2026-02-17	27.0900	29.3200	26.9400	29.3200	-0.745%	3	369	+245.600%
2026-02-13	29.5300	29.5400	29.5300	29.5400	-3.243%	2	370	+243.026%
2026-02-12	30.3300	30.5300	30.3300	30.5300	-11.941%	54	370	+231.903%
2026-02-09	32.0000	35.1300	32.0000	34.6700	+3.740%	158	369	+192.270%
2026-02-06	30.1200	33.4300	30.1200	33.4200	+18.975%	42	268	+203.202%
2026-02-05	29.6000	30.1700	28.0900	28.0900	-14.982%	36	270	+260.733%
2026-02-04	34.7700	34.7700	31.4000	33.0400	-8.476%	6	238	+206.689%
2026-02-03	39.0700	39.0700	36.1000	36.1000	-16.047%	25	234	+180.693%
2026-02-02	43.0000	43.0000	43.0000	43.0000	+6.094%	1	229	+135.651%
2026-01-30	43.7700	43.7700	40.5300	40.5300	-6.202%	10	229	+150.012%
2026-01-29	39.8500	43.2100	39.8500	43.2100	-10.852%	38	237	+134.506%
2026-01-28	48.4700	48.4700	48.4700	48.4700	+5.347%	1	237	+109.057%
2026-01-27	43.4900	46.0100	43.4900	46.0100	+10.814%	48	238	+120.235%
2026-01-26	41.5200	41.5200	41.5200	41.5200	+0.826%	1	220	+144.051%
2026-01-23	41.1800	41.1800	41.1800	41.1800	+4.890%	1	220	+146.066%
2026-01-22	38.9300	39.2700	38.9300	39.2600	+8.154%	40	219	+158.100%
2026-01-21	34.6000	36.3000	34.6000	36.3000	+4.611%	501	187	+179.146%
2026-01-20	36.4500	36.6000	34.7000	34.7000	-17.164%	82	526	+192.017%
2026-01-16	40.3900	41.8900	40.3000	41.8900	+1.281%	9	463	+141.895%
2026-01-15	44.0000	44.0000	41.3600	41.3600	+2.605%	131	463	+144.995%
2026-01-14	40.3000	41.0000	38.3000	40.3100	-10.183%	310	355	+151.377%
2026-01-12	44.9300	45.0200	44.8000	44.8800	+7.163%	6	150	+125.780%
2026-01-06	41.7900	41.8800	41.7900	41.8800	+3.766%	11	146	+141.953%
2026-01-05	40.5100	40.8300	40.3600	40.3600	-6.790%	11	123	+151.065%
2025-12-24	43.0400	43.3000	43.0400	43.3000	+8.250%	10	123	+134.018%
2025-12-19	40.0000	40.0000	40.0000	40.0000	+2.854%	1	123	+153.325%
2025-12-18	36.4100	38.8900	36.4100	38.8900	-1.244%	4	123	+160.555%
2025-12-17	39.3800	39.3800	39.3800	39.3800	+1.862%	1	122	+157.313%
2025-12-16	37.7400	38.9800	37.3000	38.6600	-2.767%	54	122	+162.106%
2025-12-15	41.6900	41.8700	39.7600	39.7600	-4.652%	5	84	+154.854%
2025-12-12	44.2000	44.2000	41.4500	41.7000	-7.743%	53	85	+142.998%
2025-12-11	46.7000	46.7000	45.2000	45.2000	-8.761%	2	66	+124.181%
2025-12-10	48.3100	50.2000	48.3100	49.5400	+0.876%	10	67	+104.542%
2025-12-09	49.3400	49.7500	49.1100	49.1100	-1.306%	55	64	+106.333%
2025-12-05	51.5800	51.6100	49.7600	49.7600	+8.174%	6	71	+103.637%
2025-11-28	45.6800	46.0000	45.6800	46.0000	+8.979%	2	71	+120.283%
2025-11-25	40.4900	42.2100	38.1300	42.2100	+6.403%	78	71	+140.062%
2025-11-24	39.6700	39.6700	39.6700	39.6700	+8.804%	10	62	+155.432%
2025-11-21	35.8400	36.4600	35.8400	36.4600	+5.163%	4	70	+177.921%
2025-11-20	45.5800	45.5800	34.6700	34.6700	-20.115%	29	71	+192.270%
2025-11-17	46.5000	46.6900	43.1800	43.4000	+0.930%	12	67	+133.479%
2025-11-14	43.0000	43.0000	43.0000	43.0000	-5.929%	2	69	+135.651%
2025-11-13	45.7100	45.7100	45.7100	45.7100	-13.313%	1	67	+121.680%
2025-11-12	52.9700	52.9700	51.6500	52.7300	+0.019%	200	68	+92.168%
2025-11-10	52.4700	52.7300	52.3700	52.7200	+19.818%	6	46	+92.204%
2025-11-07	45.6000	45.6000	43.6800	44.0000	-16.429%	21	46	+130.295%
2025-11-04	54.8700	55.0800	52.6500	52.6500	-11.527%	5	29	+92.460%
2025-11-03	62.0600	62.0600	58.7800	59.5100	+0.118%	16	22	+70.274%
2025-10-31	59.4400	59.4400	59.4400	59.4400	+3.194%	1	22	+70.474%
2025-10-30	57.6000	57.6000	57.6000	57.6000	-7.097%	1	21	+75.920%
2025-10-29	62.0000	62.0000	62.0000	62.0000	+15.349%	1	21	+63.435%
2025-10-27	52.5900	53.7500	52.5900	53.7500	+10.825%	15	7	+88.521%
2025-10-24	47.7000	48.5000	47.7000	48.5000	+18.814%	2	7	+108.928%
2025-10-22	41.3200	41.3200	40.8200	40.8200	-8.516%	2	8	+148.236%
2025-10-21	44.6400	44.6400	44.6200	44.6200	-2.683%	2	7	+127.095%
2025-10-20	45.8500	45.8500	45.8500	45.8500	+11.259%	1	6	+121.003%
2025-10-17	41.2100	41.2100	41.2100	41.2100	+0.512%	1	5	+145.887%
2025-10-16	41.0000	41.0000	41.0000	41.0000	+8.351%	2	5	+147.146%
2025-10-14	37.8400	37.8400	37.8400	37.8400	-7.797%	1	3	+167.785%
2025-10-13	41.0400	41.0400	41.0400	41.0400	+7.378%	1	3	+146.905%
2025-10-10	38.2200	38.2200	38.2200	38.2200	-18.053%	1	2	+165.123%
2025-10-08	46.6400	46.6400	46.6400	46.6400	+9.074%	1	1	+117.260%
2025-10-02	42.7600	42.7600	42.7600	42.7600	0.000%	1	1	+136.974%