Dark

QQQ20260930C645
QQQ Sep 30 2026 645.00 Call (QQQ260930C00645000)
option OPRA

EOD

Sep 23, 2026

95.96+12.510%(+10.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	95.9600	95.9600	95.9600	95.9600	+12.510%	1	94	0.000%
2026-09-21	85.2900	85.2900	85.2900	85.2900	+18.179%	1	95	+12.510%
2026-09-18	72.1700	72.1700	72.1700	72.1700	+7.636%	2	96	+32.964%
2026-09-10	66.6600	68.3600	66.6600	67.0500	+1.591%	4	94	+43.117%
2026-09-01	66.0000	66.0000	66.0000	66.0000	-12.606%	1	97	+45.394%
2026-08-27	75.5400	75.6300	75.5200	75.5200	+2.013%	5	101	+27.066%
2026-08-20	74.0300	74.0300	74.0300	74.0300	-5.284%	1	102	+29.623%
2026-08-19	77.8100	78.1600	77.8100	78.1600	-16.727%	6	103	+22.774%
2026-08-17	93.8600	93.8600	93.8600	93.8600	+2.378%	1	104	+2.237%
2026-08-14	91.6800	91.6800	91.6800	91.6800	+0.471%	2	103	+4.668%
2026-08-13	91.2500	91.2500	91.2500	91.2500	+15.799%	4	103	+5.162%
2026-08-06	78.4800	78.8000	78.4800	78.8000	-9.984%	2	107	+21.777%
2026-08-04	79.4000	87.5400	79.4000	87.5400	+32.216%	5	108	+9.618%
2026-08-03	62.7900	66.2300	62.7900	66.2100	+25.588%	7	107	+44.933%
2026-07-28	52.7200	52.7200	52.7200	52.7200	-3.796%	1	105	+82.018%
2026-07-27	54.8000	54.8000	54.8000	54.8000	-10.105%	1	104	+75.109%
2026-07-24	60.9600	60.9600	60.9600	60.9600	-5.165%	1	103	+57.415%
2026-07-23	64.2800	64.2800	64.2800	64.2800	-18.229%	1	104	+49.284%
2026-07-21	79.0300	79.0300	78.6100	78.6100	+6.388%	3	104	+22.071%
2026-07-20	73.8900	73.8900	73.8900	73.8900	-11.678%	1	106	+29.869%
2026-07-07	83.6600	83.6600	83.6600	83.6600	-11.658%	1	105	+14.702%
2026-07-06	94.7000	94.7000	94.7000	94.7000	+12.738%	1	106	+1.331%
2026-07-02	92.5200	92.5200	84.0000	84.0000	-13.196%	3	104	+14.238%
2026-07-01	96.7700	96.7700	96.7700	96.7700	-0.041%	2	104	-0.837%
2026-06-29	94.1900	96.9400	94.1200	96.8100	+5.114%	4	102	-0.878%
2026-06-23	92.1000	92.1000	92.1000	92.1000	+11.989%	5	102	+4.191%
2026-06-09	82.2400	82.2400	82.2400	82.2400	-12.043%	1	98	+16.683%
2026-06-05	95.1600	95.1600	93.5000	93.5000	-14.197%	7	98	+2.631%
2026-06-04	108.9700	108.9700	108.9700	108.9700	-6.728%	3	103	-11.939%
2026-06-01	116.8300	116.8300	116.8300	116.8300	+7.125%	5	103	-17.864%
2026-05-28	109.0600	109.0600	109.0600	109.0600	+5.250%	7	103	-12.012%
2026-05-27	103.6200	103.6200	103.6200	103.6200	-1.689%	2	110	-7.392%
2026-05-26	105.4000	105.4000	105.4000	105.4000	+17.320%	7	110	-8.956%
2026-05-20	89.8400	89.8400	89.8400	89.8400	+5.051%	1	103	+6.812%
2026-05-18	85.5200	85.5200	85.5200	85.5200	-7.566%	1	104	+12.208%
2026-05-11	92.0100	92.5200	92.0100	92.5200	+3.075%	8	104	+3.718%
2026-05-08	89.7600	89.7600	89.7600	89.7600	+15.834%	1	99	+6.907%
2026-05-07	81.3100	81.3100	77.4900	77.4900	+2.405%	2	100	+23.835%
2026-05-06	73.4900	75.6700	73.4900	75.6700	+12.087%	2	100	+26.814%
2026-05-05	67.2700	67.5100	67.2700	67.5100	+12.460%	6	99	+42.142%
2026-05-04	58.6900	60.0300	58.6900	60.0300	-2.183%	3	102	+59.853%
2026-05-01	61.3700	61.3700	61.3700	61.3700	+18.934%	3	103	+56.363%
2026-04-30	51.6000	51.6000	51.6000	51.6000	-1.508%	3	103	+85.969%
2026-04-29	52.3900	52.3900	52.3900	52.3900	-0.833%	1	106	+83.165%
2026-04-27	54.5000	54.5000	52.8300	52.8300	-1.839%	3	105	+81.639%
2026-04-24	53.8200	53.8200	53.8200	53.8200	+19.335%	1	108	+78.298%
2026-04-23	49.0100	49.7400	45.1000	45.1000	-7.487%	43	108	+112.772%
2026-04-22	45.2700	48.7700	45.2700	48.7500	+11.403%	21	105	+96.841%
2026-04-21	45.0000	45.2700	42.8500	43.7600	+2.195%	9	104	+119.287%
2026-04-20	43.7500	43.8800	42.5200	42.8200	-1.991%	6	104	+124.101%
2026-04-17	42.7200	45.3300	42.7200	43.6900	+12.371%	29	103	+119.638%
2026-04-16	38.4400	41.1800	38.4400	38.8800	+2.966%	39	99	+146.811%
2026-04-15	32.9100	37.7600	32.9100	37.7600	+23.803%	12	117	+154.131%
2026-04-14	27.5900	31.0700	27.5900	30.5000	+18.955%	8	115	+214.623%
2026-04-13	23.4600	25.6400	23.4300	25.6400	+5.514%	30	114	+274.259%
2026-04-10	23.3900	24.3000	23.2900	24.3000	+5.744%	27	111	+294.897%
2026-04-09	22.9800	22.9800	22.9800	22.9800	+3.654%	1	104	+317.581%
2026-04-08	22.2100	22.2100	22.1700	22.1700	+38.823%	3	104	+332.837%
2026-04-07	15.9700	15.9700	15.9700	15.9700	+2.767%	1	104	+500.877%
2026-04-01	16.1700	16.5700	15.4000	15.5400	+20.934%	108	103	+517.503%
2026-03-31	12.8500	12.8500	12.8500	12.8500	+31.930%	1	108	+646.770%
2026-03-30	11.3000	11.5500	9.7300	9.7400	-16.034%	12	108	+885.216%
2026-03-27	12.3100	12.3100	11.5500	11.6000	-23.331%	10	101	+727.241%
2026-03-26	15.9100	15.9100	15.1300	15.1300	-16.822%	2	102	+534.237%
2026-03-24	17.9300	18.1900	17.9300	18.1900	-4.914%	11	102	+427.543%
2026-03-23	19.4000	19.6100	18.2700	19.1300	+9.252%	37	101	+401.620%
2026-03-20	19.7000	19.7000	17.5100	17.5100	-14.544%	6	100	+448.030%
2026-03-19	20.1700	20.7700	20.0600	20.4900	-14.625%	31	102	+368.326%
2026-03-17	24.0000	24.0000	24.0000	24.0000	+0.545%	1	102	+299.833%
2026-03-16	24.2500	24.2500	23.8700	23.8700	-4.520%	3	102	+302.011%
2026-03-12	24.6300	25.2000	24.6000	25.0000	+7.388%	5	103	+283.840%
2026-03-09	23.2800	23.2800	23.2800	23.2800	-8.166%	3	102	+312.199%
2026-03-03	23.2700	25.3500	23.2700	25.3500	-7.143%	13	101	+278.540%
2026-03-02	28.3500	28.3500	27.3000	27.3000	-1.266%	6	94	+251.502%
2026-02-27	26.9000	27.7000	26.0000	27.6500	-4.060%	10	91	+247.052%
2026-02-24	28.8200	28.8200	28.8200	28.8200	+8.755%	2	97	+232.963%
2026-02-19	26.5000	26.5000	26.5000	26.5000	-2.824%	3	95	+262.113%
2026-02-13	27.5500	27.5500	27.2700	27.2700	-2.711%	2	98	+251.889%
2026-02-12	28.0300	28.0300	28.0300	28.0300	-10.504%	1	98	+242.347%
2026-02-11	30.8800	31.3200	30.0400	31.3200	-2.369%	34	98	+206.386%
2026-02-09	32.0800	32.0800	32.0800	32.0800	-5.619%	40	119	+199.127%
2026-02-03	35.7700	35.7700	33.9900	33.9900	-15.908%	4	81	+182.318%
2026-02-02	40.3200	41.0500	40.3200	40.4200	+12.434%	8	81	+137.407%
2026-01-22	35.9500	35.9500	35.9500	35.9500	+9.504%	1	78	+166.926%
2026-01-21	32.8300	32.8300	32.8300	32.8300	+0.367%	1	77	+192.294%
2026-01-20	34.8100	34.8100	32.5500	32.7100	-16.959%	9	77	+193.366%
2026-01-15	39.3900	39.3900	39.3900	39.3900	+6.115%	15	70	+143.615%
2026-01-14	38.8000	38.8000	37.1000	37.1200	-12.017%	4	58	+158.513%
2026-01-12	42.1900	42.1900	42.1900	42.1900	+1.638%	1	57	+127.447%
2026-01-09	40.8600	41.5100	40.8600	41.5100	+7.706%	7	58	+131.173%
2026-01-08	38.1000	38.5500	38.1000	38.5400	-6.683%	15	58	+148.988%
2026-01-07	41.8800	41.8800	41.3000	41.3000	+8.371%	10	53	+132.349%
2026-01-05	38.1000	38.1100	38.1000	38.1100	+5.802%	2	48	+151.797%
2025-12-31	36.0200	36.0200	36.0200	36.0200	-10.465%	1	48	+166.408%
2025-12-23	40.2300	40.2300	40.2300	40.2300	+2.969%	1	48	+138.528%
2025-12-22	39.0700	39.0700	39.0700	39.0700	+8.528%	2	49	+145.610%
2025-12-18	35.9900	36.0000	35.9900	36.0000	-1.881%	2	49	+166.556%
2025-12-15	40.2300	40.2300	36.6900	36.6900	-5.754%	3	49	+161.543%
2025-12-12	38.9200	39.0800	38.8000	38.9300	-13.719%	19	48	+146.494%
2025-12-10	45.1200	45.1200	45.1200	45.1200	-4.649%	1	47	+112.677%
2025-12-05	47.3900	47.4500	46.3800	47.3200	+3.049%	8	47	+102.790%
2025-12-04	45.9200	45.9200	45.9200	45.9200	-0.455%	1	48	+108.972%
2025-12-03	46.1300	46.1300	46.1300	46.1300	+1.162%	1	49	+108.021%
2025-12-02	45.6100	45.7600	45.5000	45.6000	+6.717%	17	48	+110.439%
2025-11-28	42.7300	42.7300	42.7300	42.7300	+7.470%	1	50	+124.573%
2025-11-25	38.1900	39.8700	35.8800	39.7600	+1.870%	80	50	+141.348%
2025-11-24	36.8400	39.3700	36.8400	39.0300	+12.738%	160	44	+145.862%
2025-11-21	34.6200	34.6200	34.6200	34.6200	-7.384%	1	57	+177.181%
2025-11-19	39.1400	39.1400	37.3800	37.3800	-2.377%	6	56	+156.715%
2025-11-18	39.5000	39.5000	37.7400	38.2900	-11.815%	11	54	+150.614%
2025-11-13	44.3200	44.3200	43.2100	43.4200	-13.385%	4	50	+121.004%
2025-11-12	50.2700	50.2700	49.0100	50.1300	-0.040%	200	50	+91.422%
2025-11-10	49.1300	50.1500	48.4900	50.1500	+21.223%	62	34	+91.346%
2025-11-07	41.4400	41.4900	41.3200	41.3700	-17.982%	32	31	+131.956%
2025-11-05	50.4400	50.4400	50.4400	50.4400	+0.880%	3	9	+90.246%
2025-11-04	50.2300	50.2300	50.0000	50.0000	-6.890%	4	10	+91.920%
2025-10-30	53.7000	53.7000	53.7000	53.7000	-7.827%	1	6	+78.696%
2025-10-29	58.2600	58.2600	58.2600	58.2600	+45.650%	3	5	+64.710%
2025-10-22	42.5000	42.5000	40.0000	40.0000	-0.720%	2	2	+139.900%
2025-10-02	40.2900	40.2900	40.2900	40.2900	0.000%	1	1	+138.173%