Dark

QQQ20260930C655
QQQ Sep 30 2026 655.00 Call (QQQ260930C00655000)
option OPRA

EOD

Sep 17, 2026

62.28+5.954%(+3.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	62.2800	62.2800	62.2800	62.2800	+5.954%	1	219	0.000%
2026-09-14	58.9200	59.0100	58.7800	58.7800	-7.331%	4	220	+5.954%
2026-09-11	63.4300	63.4300	63.4300	63.4300	+13.369%	1	220	-1.813%
2026-09-10	55.9500	55.9500	55.9500	55.9500	-13.256%	2	220	+11.314%
2026-09-08	64.5000	64.5000	64.5000	64.5000	-0.417%	1	222	-3.442%
2026-09-04	64.7700	64.7700	64.7700	64.7700	+1.093%	5	227	-3.844%
2026-08-31	64.0700	64.0700	64.0700	64.0700	+13.720%	2	227	-2.794%
2026-08-24	56.4500	56.4500	56.3400	56.3400	-18.110%	2	228	+10.543%
2026-08-18	70.9900	70.9900	68.8000	68.8000	-16.149%	11	230	-9.477%
2026-08-14	82.0500	82.0500	82.0500	82.0500	+7.480%	2	229	-24.095%
2026-08-12	76.3400	76.3400	76.3400	76.3400	-0.339%	1	227	-18.418%
2026-08-10	76.6000	76.6000	76.6000	76.6000	+6.834%	1	228	-18.695%
2026-08-06	71.7000	71.7000	71.7000	71.7000	+34.320%	1	227	-13.138%
2026-07-31	53.3800	53.3800	53.3800	53.3800	+45.094%	1	226	+16.673%
2026-07-29	37.7100	38.0000	36.3000	36.7900	-19.900%	4	226	+69.285%
2026-07-28	43.2500	45.9300	39.7500	45.9300	-4.372%	34	228	+35.598%
2026-07-27	47.0000	48.0400	47.0000	48.0300	-18.950%	5	257	+29.669%
2026-07-23	57.3300	59.2600	57.3300	59.2600	-16.453%	2	256	+5.096%
2026-07-22	70.9300	70.9300	70.9300	70.9300	+1.329%	1	258	-12.195%
2026-07-21	68.4000	70.0000	68.4000	70.0000	+13.747%	3	257	-11.029%
2026-07-20	68.0000	68.0000	61.5400	61.5400	-6.758%	7	259	+1.202%
2026-07-17	57.2000	66.0000	57.0000	66.0000	-5.714%	5	258	-5.636%
2026-07-16	70.0000	70.0000	70.0000	70.0000	-8.878%	1	260	-11.029%
2026-07-13	76.8200	76.8200	76.8200	76.8200	-8.656%	1	259	-18.927%
2026-07-10	84.1000	84.1000	84.1000	84.1000	+2.361%	4	259	-25.945%
2026-07-09	82.1600	82.1600	82.1600	82.1600	+5.185%	1	259	-24.197%
2026-07-07	78.1100	78.1100	78.1100	78.1100	-10.239%	2	281	-20.266%
2026-07-06	87.6300	87.6400	87.0200	87.0200	+14.939%	31	283	-28.430%
2026-07-02	75.7100	75.7100	75.7100	75.7100	-10.688%	1	259	-17.739%
2026-06-25	84.7700	84.7700	84.7700	84.7700	+0.725%	1	259	-26.531%
2026-06-23	84.1600	84.1600	84.1600	84.1600	-18.347%	2	261	-25.998%
2026-06-22	107.3400	107.3400	103.0700	103.0700	-1.151%	7	261	-39.575%
2026-06-15	104.2700	104.2700	104.2700	104.2700	+38.768%	1	256	-40.270%
2026-06-09	71.4900	75.1400	71.4900	75.1400	-32.416%	2	256	-17.115%
2026-06-03	111.1800	111.1800	111.1800	111.1800	+2.754%	2	257	-43.983%
2026-06-02	108.2000	108.2000	108.2000	108.2000	+13.679%	1	259	-42.440%
2026-05-27	95.1800	95.1800	95.1800	95.1800	+0.507%	1	258	-34.566%
2026-05-26	94.7000	94.7000	94.7000	94.7000	+7.871%	1	257	-34.234%
2026-05-22	87.7900	87.7900	87.7900	87.7900	+4.512%	3	257	-29.058%
2026-05-21	84.1500	84.1500	84.0000	84.0000	+2.389%	6	257	-25.857%
2026-05-20	77.0600	82.0400	77.0600	82.0400	+6.823%	4	257	-24.086%
2026-05-19	76.5000	76.8000	76.5000	76.8000	+2.784%	2	257	-18.906%
2026-05-18	74.7200	74.7200	74.7200	74.7200	-0.691%	2	257	-16.649%
2026-05-12	75.2400	75.2400	75.2400	75.2400	-11.701%	1	257	-17.225%
2026-05-11	85.2100	85.2100	85.2100	85.2100	+3.649%	2	260	-26.910%
2026-05-08	82.2100	82.2100	82.2100	82.2100	+17.999%	3	260	-24.243%
2026-05-07	69.6700	69.6700	69.6700	69.6700	+7.416%	1	260	-10.607%
2026-05-06	64.4000	64.8600	64.4000	64.8600	+7.030%	2	262	-3.978%
2026-05-05	59.0900	60.6000	58.8900	60.6000	+14.947%	5	262	+2.772%
2026-05-04	53.1700	53.1700	52.7200	52.7200	-1.825%	4	264	+18.134%
2026-05-01	53.4600	53.7000	53.4600	53.7000	+8.441%	3	262	+15.978%
2026-04-30	47.0100	49.5200	47.0000	49.5200	+9.388%	5	262	+25.767%
2026-04-29	44.5800	45.2700	44.5800	45.2700	+1.457%	2	266	+37.575%
2026-04-28	44.2400	44.6200	42.1800	44.6200	-7.312%	12	265	+39.579%
2026-04-27	47.8800	48.1400	47.0000	48.1400	-1.251%	7	266	+29.373%
2026-04-24	44.7500	48.9800	44.7500	48.7500	+18.383%	24	270	+27.754%
2026-04-23	42.9700	44.0100	40.2000	41.1800	-1.507%	23	271	+51.238%
2026-04-22	40.6000	42.5000	40.6000	41.8100	+9.709%	31	266	+48.960%
2026-04-21	38.0000	38.1100	38.0000	38.1100	+2.336%	21	274	+63.422%
2026-04-20	37.5100	37.5100	36.6200	37.2400	-1.845%	3	274	+67.240%
2026-04-17	37.2300	39.4600	37.2300	37.9400	+7.570%	7	272	+64.154%
2026-04-16	32.8600	35.3800	32.8600	35.2700	+16.904%	6	269	+76.581%
2026-04-15	27.8000	30.1700	27.8000	30.1700	+17.256%	27	267	+106.430%
2026-04-14	22.7800	25.7300	22.7800	25.7300	+26.999%	3	268	+142.052%
2026-04-13	20.2000	20.2700	20.2000	20.2600	+17.928%	20	267	+207.404%
2026-04-08	17.4400	17.7000	17.1800	17.1800	+36.783%	9	247	+262.515%
2026-04-06	12.5600	12.5600	12.5600	12.5600	+9.312%	1	252	+395.860%
2026-04-02	11.1700	11.4900	11.1700	11.4900	-7.339%	2	269	+442.037%
2026-04-01	12.4000	12.4000	12.4000	12.4000	+15.135%	1	269	+402.258%
2026-03-31	10.2400	10.7700	10.2400	10.7700	+42.460%	3	269	+478.273%
2026-03-30	8.7400	8.7600	7.5600	7.5600	-17.105%	7	267	+723.810%
2026-03-27	9.1200	9.1200	9.1200	9.1200	-20.210%	19	261	+582.895%
2026-03-26	11.7700	11.7700	11.4300	11.4300	-17.770%	2	247	+444.882%
2026-03-24	13.9000	13.9000	13.9000	13.9000	-8.008%	18	245	+348.058%
2026-03-23	15.1100	15.1100	15.1100	15.1100	+6.408%	1	245	+312.177%
2026-03-20	15.3500	15.6400	14.2000	14.2000	-18.203%	41	246	+338.592%
2026-03-19	16.9800	17.3600	16.7200	17.3600	-3.929%	150	244	+258.756%
2026-03-18	18.6600	18.6600	18.0200	18.0700	-9.830%	4	124	+244.660%
2026-03-17	20.4800	20.6000	20.0400	20.0400	+2.245%	3	126	+210.778%
2026-03-16	19.4800	19.8600	19.4800	19.6000	+6.291%	3	127	+217.755%
2026-03-13	21.1400	21.1400	18.4400	18.4400	-20.069%	3	126	+237.744%
2026-03-11	22.7800	23.5400	22.7500	23.0700	-3.473%	54	125	+169.961%
2026-02-26	23.6000	23.9200	23.5300	23.9000	-11.350%	46	119	+160.586%
2026-02-25	27.1400	27.6000	26.5900	26.9600	+16.458%	86	119	+131.009%
2026-02-23	23.1500	23.1500	23.1500	23.1500	-5.510%	1	119	+169.028%
2026-02-20	24.5000	24.5000	24.5000	24.5000	+8.311%	1	120	+154.204%
2026-02-17	22.8800	22.8800	22.6200	22.6200	-2.120%	2	120	+175.332%
2026-02-12	23.5600	23.5600	22.9800	23.1100	-15.718%	4	121	+169.494%
2026-02-10	28.0900	28.0900	27.4200	27.4200	+0.183%	5	120	+127.133%
2026-02-09	27.3600	27.3700	27.3600	27.3700	-32.636%	2	119	+127.548%
2026-01-28	40.6300	40.6300	40.6300	40.6300	+16.285%	1	120	+53.286%
2026-01-26	35.0000	35.0000	34.9400	34.9400	-6.101%	4	119	+78.248%
2026-01-07	37.2100	37.2100	37.2100	37.2100	+9.056%	1	118	+67.374%
2025-12-22	34.4500	34.6000	34.0800	34.1200	+7.975%	46	118	+82.532%
2025-12-18	30.4700	31.6500	29.3200	31.6000	+1.380%	8	109	+97.089%
2025-12-16	32.6800	32.7200	31.1700	31.1700	-11.924%	22	109	+99.808%
2025-12-15	35.3900	35.3900	35.3900	35.3900	+3.601%	1	113	+75.982%
2025-12-12	33.8900	35.9500	33.6700	34.1600	-16.172%	583	114	+82.319%
2025-12-10	40.7500	40.7500	40.7500	40.7500	+1.242%	1	44	+52.834%
2025-12-08	40.6700	40.7500	39.9800	40.2500	-3.385%	58	43	+54.733%
2025-12-05	43.1600	43.2900	41.4700	41.6600	+3.683%	18	48	+49.496%
2025-12-04	40.8100	40.8100	40.1800	40.1800	-0.839%	3	50	+55.002%
2025-12-02	40.5600	40.6700	40.5200	40.5200	+11.996%	17	52	+53.702%
2025-11-28	36.1800	36.1800	36.1800	36.1800	-3.930%	5	47	+72.139%
2025-11-26	36.3800	37.6600	36.3800	37.6600	+12.485%	20	52	+65.374%
2025-11-18	33.4800	33.4800	33.4800	33.4800	-10.649%	2	52	+86.022%
2025-11-17	38.9500	39.2200	37.2200	37.4700	-7.959%	92	51	+66.213%
2025-11-14	40.8400	40.8400	40.5800	40.7100	+10.535%	8	42	+52.985%
2025-11-07	37.8600	37.8600	36.7800	36.8300	-15.431%	13	41	+69.101%
2025-11-06	43.5500	43.5500	43.5500	43.5500	-10.114%	3	40	+43.008%
2025-11-04	47.2800	48.5300	47.1800	48.4500	-5.353%	25	39	+28.545%
2025-11-03	52.9200	53.1900	51.1900	51.1900	+1.366%	6	33	+21.664%
2025-10-31	51.5500	51.8400	50.1100	50.5000	+3.188%	13	33	+23.327%
2025-10-30	48.9400	48.9400	48.9400	48.9400	-4.039%	1	27	+27.258%
2025-10-29	51.0000	51.0000	51.0000	51.0000	-0.488%	14	26	+22.118%
2025-10-28	51.2500	51.2500	51.2500	51.2500	+15.793%	3	26	+21.522%
2025-10-27	44.3500	44.3500	44.2600	44.2600	+19.622%	2	23	+40.714%
2025-10-23	37.0000	37.0000	37.0000	37.0000	+5.714%	5	23	+68.324%
2025-10-22	35.0000	35.0000	35.0000	35.0000	-6.166%	5	28	+77.943%
2025-10-20	37.3000	37.3000	37.3000	37.3000	+6.693%	3	23	+66.971%
2025-10-17	34.9600	34.9600	34.9600	34.9600	-1.131%	10	26	+78.146%
2025-10-15	35.3600	35.3600	35.3600	35.3600	+6.667%	2	18	+76.131%
2025-10-14	33.3000	33.3000	33.1500	33.1500	-5.717%	16	20	+87.873%
2025-10-10	35.1600	35.1600	35.1600	35.1600	-1.208%	2	4	+77.133%
2025-10-07	35.6000	35.6000	35.5900	35.5900	0.000%	2	2	+74.993%