Dark

QQQ20260930C650
QQQ Sep 30 2026 650.00 Call (QQQ260930C00650000)
option OPRA

EOD

Sep 23, 2026

92.88-2.652%(-2.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	92.8800	92.8800	92.8800	92.8800	-2.652%	2	797	0.000%
2026-09-22	95.4100	95.4100	95.4100	95.4100	+2.968%	1	798	-2.652%
2026-09-21	79.1000	92.6600	79.0900	92.6600	+33.670%	38	799	+0.237%
2026-09-18	67.5500	69.3200	67.5500	69.3200	+1.642%	7	800	+33.987%
2026-09-17	66.5700	68.3900	66.5700	68.2000	+21.655%	13	805	+36.188%
2026-09-15	56.5200	57.5900	56.0600	56.0600	-8.473%	10	807	+65.680%
2026-09-14	58.6900	62.7400	58.6900	61.2500	-1.114%	8	810	+51.641%
2026-09-10	61.8600	62.5500	61.8600	61.9400	-9.458%	4	811	+49.952%
2026-09-09	68.4300	68.5800	68.4100	68.4100	-4.708%	46	814	+35.770%
2026-09-08	71.7900	71.7900	71.7900	71.7900	-1.387%	15	854	+29.377%
2026-09-04	72.8000	72.8000	72.8000	72.8000	+1.690%	2	852	+27.582%
2026-09-03	69.5200	71.5900	69.5000	71.5900	+5.981%	7	852	+29.739%
2026-08-31	68.2000	68.2000	67.5500	67.5500	-7.516%	4	850	+37.498%
2026-08-28	73.0400	73.0400	73.0400	73.0400	+0.468%	1	854	+27.163%
2026-08-27	69.8000	72.7000	69.8000	72.7000	+19.180%	3	855	+27.758%
2026-08-24	59.8800	61.0000	59.8800	61.0000	-10.294%	4	858	+52.262%
2026-08-21	68.0200	68.0200	68.0000	68.0000	-9.586%	10	856	+36.588%
2026-08-18	75.6200	75.6200	75.2100	75.2100	-14.930%	5	857	+23.494%
2026-08-17	88.4100	88.4100	88.4100	88.4100	-0.113%	20	852	+5.056%
2026-08-13	88.5100	88.5100	88.5100	88.5100	+12.594%	1	872	+4.937%
2026-08-10	81.2000	81.2000	78.6100	78.6100	-2.722%	3	872	+18.153%
2026-08-07	78.9400	80.8100	77.7700	80.8100	+9.026%	55	870	+14.936%
2026-08-06	73.0800	76.5400	73.0800	74.1200	-4.595%	55	853	+25.310%
2026-08-05	85.8600	86.5300	77.6900	77.6900	-7.512%	24	858	+19.552%
2026-08-04	75.6000	84.0000	75.1600	84.0000	+46.930%	41	838	+10.571%
2026-07-31	57.1700	57.1700	57.1700	57.1700	+12.739%	1	844	+62.463%
2026-07-30	44.9600	51.9100	44.9600	50.7100	+30.730%	10	847	+83.159%
2026-07-29	44.2000	49.0500	38.7900	38.7900	-17.696%	53	850	+139.443%
2026-07-28	46.7500	47.1300	42.5400	47.1300	-9.226%	33	847	+97.072%
2026-07-27	49.2300	51.9200	49.2300	51.9200	-6.853%	2	825	+78.891%
2026-07-24	55.7400	55.7400	55.7400	55.7400	-10.487%	3	825	+66.631%
2026-07-23	62.3600	62.3600	62.2700	62.2700	-16.157%	2	827	+49.157%
2026-07-22	75.0300	75.0300	74.2700	74.2700	-0.828%	2	827	+25.057%
2026-07-21	74.0200	74.8900	74.0200	74.8900	+10.100%	2	843	+24.022%
2026-07-20	71.6000	71.6000	68.0200	68.0200	+3.515%	12	842	+36.548%
2026-07-17	60.0600	68.4500	60.0600	65.7100	-8.685%	61	841	+41.348%
2026-07-16	75.0600	75.0600	71.9600	71.9600	-8.541%	7	854	+29.072%
2026-07-15	78.6800	78.6800	78.6800	78.6800	-8.009%	1	854	+18.048%
2026-07-14	83.4500	85.5300	83.4500	85.5300	+8.513%	16	872	+8.593%
2026-07-13	81.1000	81.1000	78.8200	78.8200	-10.837%	4	858	+17.838%
2026-07-09	88.0400	88.4000	86.5200	88.4000	+11.998%	11	857	+5.068%
2026-07-08	78.7400	78.9300	73.0000	78.9300	-0.265%	5	854	+17.674%
2026-07-07	79.1400	81.0000	77.7500	79.1400	-13.300%	16	858	+17.362%
2026-07-06	91.2000	91.4900	91.2000	91.2800	+10.723%	4	852	+1.753%
2026-07-02	84.0000	84.0000	82.3200	82.4400	-14.384%	12	852	+12.664%
2026-07-01	96.2900	96.2900	96.2900	96.2900	+2.655%	1	852	-3.541%
2026-06-29	93.0300	93.8000	93.0300	93.8000	+16.392%	2	852	-0.981%
2026-06-24	81.5100	81.5100	80.5900	80.5900	-10.911%	2	854	+15.250%
2026-06-23	89.9500	92.3700	89.9500	90.4600	-14.580%	30	857	+2.675%
2026-06-22	110.7000	111.8200	105.9000	105.9000	-0.638%	16	878	-12.295%
2026-06-18	106.5800	106.5800	106.5800	106.5800	+4.143%	2	884	-12.854%
2026-06-17	102.1300	102.3400	100.4300	102.3400	-4.453%	14	884	-9.244%
2026-06-16	107.6000	107.6000	106.1900	107.1100	+12.487%	5	884	-13.285%
2026-06-12	95.0400	95.2200	95.0400	95.2200	+5.192%	2	881	-2.457%
2026-06-11	78.2100	90.5200	78.2100	90.5200	+21.716%	5	881	+2.607%
2026-06-10	85.3200	85.3200	74.3700	74.3700	-9.272%	13	882	+24.889%
2026-06-09	79.5100	81.9700	76.6800	81.9700	-7.473%	54	882	+13.310%
2026-06-08	92.9100	92.9100	88.5900	88.5900	+4.297%	25	845	+4.843%
2026-06-05	95.1800	95.1800	84.9400	84.9400	-22.782%	20	869	+9.348%
2026-06-04	103.5000	110.0000	103.5000	110.0000	-3.092%	9	880	-15.564%
2026-06-03	114.1800	114.1800	113.5100	113.5100	+1.648%	5	881	-18.175%
2026-06-01	107.8500	111.6700	106.8500	111.6700	+3.783%	3	894	-16.826%
2026-05-29	107.8400	107.8400	106.9700	107.6000	+2.087%	16	895	-13.680%
2026-05-28	98.0000	105.4000	97.9900	105.4000	+6.090%	6	882	-11.879%
2026-05-27	99.3500	99.3500	99.3500	99.3500	-0.321%	3	878	-6.512%
2026-05-26	98.3000	99.6700	97.5100	99.6700	+10.340%	10	887	-6.812%
2026-05-22	92.7000	92.8500	90.3300	90.3300	+3.164%	15	887	+2.823%
2026-05-21	82.5900	87.5600	82.5900	87.5600	+2.397%	6	889	+6.076%
2026-05-20	85.5100	85.5100	85.5100	85.5100	+7.075%	1	889	+8.619%
2026-05-19	74.4500	81.4700	74.4500	79.8600	-0.312%	3	889	+16.304%
2026-05-18	81.4400	81.4400	79.4600	80.1100	-3.459%	3	889	+15.941%
2026-05-15	83.2200	83.2200	82.9800	82.9800	-12.561%	2	889	+11.931%
2026-05-14	92.8000	95.9300	92.8000	94.9000	+3.569%	22	889	-2.129%
2026-05-13	85.6900	91.6300	85.6900	91.6300	+10.398%	16	912	+1.364%
2026-05-12	84.5500	84.5500	75.9000	83.0000	-6.742%	16	912	+11.904%
2026-05-11	88.4600	89.0000	88.3600	89.0000	+2.299%	5	912	+4.360%
2026-05-08	79.6000	87.0000	79.6000	87.0000	+16.186%	42	914	+6.759%
2026-05-07	74.8800	74.8800	74.8800	74.8800	+0.080%	1	905	+24.038%
2026-05-06	69.1500	74.8200	69.1500	74.8200	+16.669%	32	906	+24.138%
2026-05-05	61.4600	64.5100	61.4600	64.1300	+15.300%	18	904	+44.831%
2026-05-04	57.8600	59.2000	55.6200	55.6200	-4.482%	9	909	+66.990%
2026-05-01	57.3700	58.6200	56.7000	58.2300	+8.537%	31	929	+59.505%
2026-04-30	50.4000	53.6500	50.0000	53.6500	+11.771%	14	929	+73.122%
2026-04-28	48.4800	48.4800	45.5800	48.0000	-6.887%	45	933	+93.500%
2026-04-27	51.2300	51.5500	50.5900	51.5500	-0.559%	28	928	+80.175%
2026-04-24	48.6300	52.0100	48.6300	51.8400	+17.818%	25	927	+79.167%
2026-04-23	46.2100	46.6800	41.7900	44.0000	-2.504%	70	931	+111.091%
2026-04-22	44.0400	45.5800	44.0100	45.1300	+13.735%	16	935	+105.805%
2026-04-21	41.2900	42.5000	39.6800	39.6800	-1.538%	10	935	+134.073%
2026-04-20	40.8500	40.8500	39.2000	40.3000	-2.633%	18	935	+130.471%
2026-04-17	39.4300	42.3400	39.4300	41.3900	+12.198%	238	936	+124.402%
2026-04-16	36.0700	38.7000	34.1900	36.8900	+6.897%	302	937	+151.776%
2026-04-15	29.4900	34.5100	29.3300	34.5100	+23.250%	60	915	+169.139%
2026-04-14	24.1800	28.3300	24.1800	28.0000	+20.120%	162	926	+231.714%
2026-04-13	21.2300	23.3100	21.1600	23.3100	+9.385%	54	937	+298.456%
2026-04-10	21.8000	21.8400	20.9100	21.3100	+1.913%	115	934	+335.852%
2026-04-09	19.9000	21.2000	19.1400	20.9100	+3.823%	115	869	+344.189%
2026-04-08	20.0400	20.2000	19.2500	20.1400	+42.131%	48	821	+361.172%
2026-04-07	12.8500	14.1700	12.8500	14.1700	-2.276%	12	817	+555.469%
2026-04-06	15.0000	15.0000	14.3000	14.5000	+6.539%	23	812	+540.552%
2026-04-02	13.6100	13.6100	13.6100	13.6100	-1.377%	1	813	+582.439%
2026-04-01	13.8000	14.7900	13.8000	13.8000	+12.195%	37	813	+573.043%
2026-03-31	9.8000	12.3000	9.8000	12.3000	+39.456%	114	823	+655.122%
2026-03-30	10.3500	10.3500	8.6100	8.8200	-10.819%	65	809	+953.061%
2026-03-27	11.1100	11.3400	9.8900	9.8900	-22.915%	17	779	+839.130%
2026-03-26	15.2500	15.2500	12.8300	12.8300	-22.850%	12	775	+623.928%
2026-03-25	16.7200	17.1000	15.9000	16.6300	+4.198%	53	771	+458.509%
2026-03-24	15.3700	16.3300	15.3700	15.9600	-7.263%	36	752	+481.955%
2026-03-23	17.6000	17.6200	17.2000	17.2100	+11.032%	37	752	+439.686%
2026-03-20	17.1000	17.1000	15.5000	15.5000	-18.806%	24	747	+499.226%
2026-03-19	18.8000	19.0900	18.2500	19.0900	-4.070%	41	747	+386.537%
2026-03-18	21.3800	21.3800	19.9000	19.9000	-9.174%	9	735	+366.734%
2026-03-17	22.7000	22.8600	21.8800	21.9100	-1.617%	9	735	+323.916%
2026-03-16	22.2700	22.2700	22.2700	22.2700	+6.453%	2	731	+317.063%
2026-03-13	22.8400	22.9100	20.2200	20.9200	-5.125%	28	731	+343.977%
2026-03-12	22.0500	22.0500	22.0500	22.0500	-13.732%	2	726	+321.224%
2026-03-10	25.9900	27.2000	25.5600	25.5600	+9.465%	17	726	+263.380%
2026-03-09	21.8900	23.3500	20.8100	23.3500	-5.961%	21	736	+297.773%
2026-03-06	24.8300	24.8300	24.8300	24.8300	+0.526%	3	725	+274.064%
2026-03-05	24.5000	24.7000	24.5000	24.7000	-5.436%	4	725	+276.032%
2026-03-04	26.1200	26.1200	26.1200	26.1200	+12.344%	1	727	+255.590%
2026-03-03	21.6000	23.2500	21.2000	23.2500	-2.963%	9	727	+299.484%
2026-03-02	23.9600	23.9600	23.9600	23.9600	-3.620%	1	728	+287.646%
2026-02-27	24.5000	25.5000	24.5000	24.8600	-1.622%	8	729	+273.612%
2026-02-26	27.7500	27.7500	25.2600	25.2700	-15.059%	5	736	+267.550%
2026-02-25	28.9300	29.7800	28.9300	29.7500	+13.506%	22	720	+212.202%
2026-02-24	25.0000	26.2100	25.0000	26.2100	+9.208%	14	720	+254.369%
2026-02-23	26.0000	26.0000	24.0000	24.0000	-10.280%	4	721	+287.000%
2026-02-20	24.5800	26.7500	24.5800	26.7500	+8.740%	8	719	+247.215%
2026-02-19	25.0000	25.2200	24.0000	24.6000	-1.086%	18	720	+277.561%
2026-02-18	26.7300	26.7300	24.8700	24.8700	-0.161%	57	723	+273.462%
2026-02-17	24.3000	24.9100	23.3100	24.9100	+1.673%	6	674	+272.862%
2026-02-13	25.0700	25.1600	24.4500	24.5000	-4.706%	15	681	+279.102%
2026-02-12	25.1700	25.7100	25.0000	25.7100	-9.631%	8	681	+261.260%
2026-02-10	30.5400	30.5400	28.4500	28.4500	-5.638%	45	681	+226.467%
2026-02-09	29.0000	30.1500	29.0000	30.1500	+5.789%	4	722	+208.060%
2026-02-06	28.5000	28.5000	28.5000	28.5000	+12.205%	1	723	+225.895%
2026-02-05	25.4400	25.4400	25.4000	25.4000	-7.198%	2	723	+265.669%
2026-02-04	30.2000	30.2000	26.8300	27.3700	-18.614%	435	723	+239.350%
2026-02-03	33.6300	33.6300	33.6300	33.6300	-12.193%	2	315	+176.182%
2026-02-02	35.7400	38.3000	35.7400	38.3000	+9.117%	292	314	+142.507%
2026-01-30	36.5000	36.5000	35.1000	35.1000	-11.587%	80	328	+164.615%
2026-01-29	38.8700	39.7000	35.9800	39.7000	-5.364%	54	257	+133.955%
2026-01-28	43.0000	43.1100	41.6500	41.9500	+3.734%	30	254	+121.406%
2026-01-27	40.4400	40.4400	40.4400	40.4400	+11.038%	1	234	+129.674%
2026-01-26	36.4200	36.4200	36.4200	36.4200	+2.447%	1	234	+155.025%
2026-01-23	36.1200	36.1200	34.9000	35.5500	+2.568%	7	234	+161.266%
2026-01-22	34.6600	34.6600	34.6600	34.6600	+5.832%	1	232	+167.975%
2026-01-21	31.3700	32.7500	30.2500	32.7500	+8.985%	7	232	+183.603%
2026-01-20	31.9800	32.7800	30.0500	30.0500	-16.943%	13	233	+209.085%
2026-01-16	36.0000	36.1800	36.0000	36.1800	-6.366%	11	226	+156.716%
2026-01-15	38.6400	38.6400	38.6400	38.6400	+14.829%	1	226	+140.373%
2026-01-14	33.6500	33.6500	33.6500	33.6500	-12.711%	2	226	+176.018%
2026-01-13	38.5500	38.5500	38.5500	38.5500	-1.027%	2	224	+140.934%
2026-01-12	38.8000	38.9500	38.8000	38.9500	-0.435%	4	222	+138.460%
2026-01-09	39.1200	39.1200	39.1200	39.1200	-1.212%	1	222	+137.423%
2026-01-07	40.0000	40.0000	39.6000	39.6000	+10.924%	6	223	+134.545%
2026-01-05	34.9000	35.7000	34.9000	35.7000	+2.971%	13	226	+160.168%
2025-12-31	34.6700	34.6700	34.6700	34.6700	-10.667%	2	226	+167.897%
2025-12-26	38.8100	38.8100	38.8100	38.8100	+0.884%	1	226	+139.320%
2025-12-24	38.5200	38.5200	38.4700	38.4700	+3.917%	7	219	+141.435%
2025-12-23	37.0200	37.0200	37.0200	37.0200	+9.139%	82	219	+150.891%
2025-12-18	32.7500	33.9200	31.5300	33.9200	+13.067%	86	154	+173.821%
2025-12-17	30.0000	30.0000	30.0000	30.0000	-7.975%	2	159	+209.600%
2025-12-16	35.0000	35.0900	32.6000	32.6000	-6.884%	28	159	+184.908%
2025-12-15	37.5000	37.5000	35.0000	35.0100	-4.916%	8	159	+165.296%
2025-12-12	36.2200	38.3100	36.0300	36.8200	-11.341%	602	157	+152.254%
2025-12-11	41.5300	41.5300	41.5300	41.5300	-6.210%	1	62	+123.646%
2025-12-10	44.2800	44.2800	44.2800	44.2800	+0.272%	1	63	+109.756%
2025-12-09	44.2800	44.2800	44.1600	44.1600	-0.697%	3	62	+110.326%
2025-12-05	46.1700	46.1900	43.8700	44.4700	+4.170%	12	60	+108.860%
2025-12-04	42.8000	43.2200	42.2600	42.6900	-1.907%	65	57	+117.569%
2025-12-03	42.1000	43.9700	42.1000	43.5200	+7.669%	69	58	+113.419%
2025-11-26	40.4200	40.4200	40.4200	40.4200	+12.685%	1	60	+129.787%
2025-11-25	35.0000	35.8700	35.0000	35.8700	-2.235%	3	60	+158.935%
2025-11-24	34.6800	37.1400	34.6800	36.6900	+13.486%	160	58	+153.148%
2025-11-21	31.6000	32.3300	29.9000	32.3300	+1.253%	13	46	+187.287%
2025-11-20	40.5000	42.0000	31.9300	31.9300	-8.771%	7	39	+190.886%
2025-11-19	35.0000	35.0000	35.0000	35.0000	-6.492%	1	40	+165.371%
2025-11-18	37.1400	37.4500	37.1400	37.4300	-12.771%	10	39	+148.143%
2025-11-14	42.9100	42.9100	42.9100	42.9100	+3.398%	3	38	+116.453%
2025-11-13	42.5200	42.5200	40.6000	41.5000	-10.541%	43	37	+123.807%
2025-11-12	46.3900	46.3900	46.3900	46.3900	-0.536%	1	37	+100.216%
2025-11-11	46.6400	46.6400	46.6400	46.6400	-2.017%	10	32	+99.142%
2025-11-10	46.4900	47.6000	45.9200	47.6000	+21.522%	58	32	+95.126%
2025-11-07	40.0000	40.0000	37.5000	39.1700	-10.977%	27	35	+137.120%
2025-11-06	44.0400	44.0400	43.8500	44.0000	-12.368%	5	21	+111.091%
2025-11-05	49.0000	50.2500	49.0000	50.2100	+4.801%	4	24	+84.983%
2025-11-04	51.0600	51.0600	47.9100	47.9100	-10.264%	3	23	+93.863%
2025-11-03	53.5400	53.5400	53.3900	53.3900	+0.319%	2	22	+73.965%
2025-10-31	52.7700	53.2200	52.7700	53.2200	+2.741%	2	22	+74.521%
2025-10-30	52.5700	52.5700	51.8000	51.8000	-7.993%	3	21	+79.305%
2025-10-29	56.3000	56.3000	56.3000	56.3000	+4.822%	1	18	+64.973%
2025-10-28	51.6800	53.7100	51.4800	53.7100	+10.948%	4	17	+72.929%
2025-10-27	46.0000	48.4100	46.0000	48.4100	+11.544%	6	15	+91.861%
2025-10-24	42.0500	43.4000	42.0500	43.4000	+16.229%	4	15	+114.009%
2025-10-22	37.3400	37.3400	37.3400	37.3400	-6.906%	1	12	+148.741%
2025-10-20	40.1100	40.1100	40.1100	40.1100	+8.405%	1	11	+131.563%
2025-10-15	38.8400	38.8400	37.0000	37.0000	-0.990%	4	11	+151.027%
2025-10-13	36.5900	37.3700	36.5900	37.3700	+10.106%	5	10	+148.542%
2025-10-10	36.6600	36.6600	33.9400	33.9400	-16.466%	5	7	+173.659%
2025-10-08	40.6300	40.6300	40.6300	40.6300	+2.731%	1	5	+128.600%
2025-10-06	39.5600	39.5600	39.5500	39.5500	+7.766%	2	4	+134.842%
2025-10-03	38.0000	38.0000	36.7000	36.7000	0.000%	4	4	+153.079%