Dark

QQQ20260930C660
QQQ Sep 30 2026 660.00 Call (QQQ260930C00660000)
option OPRA

EOD

Sep 23, 2026

82.07+8.745%(+6.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	82.0700	82.0700	82.0700	82.0700	+8.745%	1	1,333	0.000%
2026-09-21	75.4700	75.4700	75.4700	75.4700	+31.710%	10	1,333	+8.745%
2026-09-18	58.3500	58.3500	57.3000	57.3000	-3.013%	5	1,333	+43.229%
2026-09-17	56.7700	59.0800	55.4000	59.0800	+37.108%	18	1,333	+38.913%
2026-09-16	44.0300	44.0300	43.0900	43.0900	-17.720%	11	1,333	+90.462%
2026-09-14	47.3200	52.3700	47.3200	52.3700	-6.832%	11	1,338	+56.712%
2026-09-11	56.8500	58.9800	56.2100	56.2100	+8.096%	34	1,338	+46.006%
2026-09-10	51.2900	54.1600	51.2900	52.0000	-11.429%	77	1,344	+57.827%
2026-09-09	58.7100	58.7100	58.7100	58.7100	-6.498%	3	1,329	+39.789%
2026-09-08	62.5800	62.7900	62.5800	62.7900	+2.397%	2	1,329	+30.706%
2026-09-04	60.0600	61.3200	60.0600	61.3200	-0.293%	2	1,328	+33.839%
2026-09-03	61.5000	61.5000	61.5000	61.5000	+17.143%	1	1,328	+33.447%
2026-09-02	52.5000	52.5000	52.5000	52.5000	-0.209%	13	1,329	+56.324%
2026-09-01	51.2500	52.6100	51.2500	52.6100	-19.433%	3	1,342	+55.997%
2026-08-28	65.3000	65.3000	65.3000	65.3000	+0.881%	1	1,342	+25.681%
2026-08-27	61.5900	64.7300	61.5900	64.7300	+15.672%	18	1,350	+26.788%
2026-08-25	56.7000	56.7800	55.6000	55.9600	+5.804%	33	1,344	+46.658%
2026-08-24	52.8900	52.8900	52.8900	52.8900	-11.997%	3	1,358	+55.171%
2026-08-21	60.2400	60.2400	60.0500	60.1000	-0.083%	16	1,358	+36.556%
2026-08-20	59.6600	60.1500	59.6600	60.1500	-2.953%	7	1,366	+36.442%
2026-08-19	62.2100	62.2100	61.9800	61.9800	-6.048%	2	1,359	+32.414%
2026-08-18	66.7300	66.7300	65.9700	65.9700	-12.980%	2	1,364	+24.405%
2026-08-17	78.7100	78.7100	75.8100	75.8100	-0.902%	4	1,364	+8.257%
2026-08-14	77.5100	77.7700	76.0000	76.5000	-3.433%	30	1,364	+7.281%
2026-08-13	79.2200	79.2200	79.2200	79.2200	+8.968%	1	1,361	+3.598%
2026-08-12	72.7000	72.7000	72.7000	72.7000	+1.678%	3	1,361	+12.889%
2026-08-10	71.5000	71.5000	71.4600	71.5000	-0.694%	3	1,364	+14.783%
2026-08-07	70.1800	72.0000	68.5200	72.0000	+7.784%	10	1,365	+13.986%
2026-08-04	65.2000	66.8000	65.2000	66.8000	+23.910%	8	1,373	+22.859%
2026-08-03	44.3500	53.9100	44.3500	53.9100	+12.009%	7	1,377	+52.235%
2026-07-31	44.7100	48.1300	42.9300	48.1300	+9.237%	20	1,378	+70.517%
2026-07-30	37.7200	44.6100	37.0100	44.0600	+48.200%	24	1,381	+86.269%
2026-07-29	37.0000	41.5300	29.7300	29.7300	-26.647%	98	1,384	+176.051%
2026-07-28	38.0000	41.2100	35.9400	40.5300	-10.133%	18	1,345	+102.492%
2026-07-27	46.0000	46.0000	43.2500	45.1000	-4.328%	7	1,350	+81.973%
2026-07-24	50.5400	50.5400	47.1400	47.1400	-14.306%	8	1,348	+74.098%
2026-07-23	56.0000	56.0000	52.0000	55.0100	-17.957%	28	1,345	+49.191%
2026-07-21	67.0500	67.0500	67.0500	67.0500	+3.154%	2	1,357	+22.401%
2026-07-16	65.0000	65.0000	65.0000	65.0000	-10.959%	2	1,357	+26.262%
2026-07-15	80.0400	80.0400	73.0000	73.0000	-6.410%	3	1,357	+12.425%
2026-07-14	76.0000	78.0000	76.0000	78.0000	+11.429%	4	1,355	+5.218%
2026-07-13	72.0000	75.0000	70.0000	70.0000	-13.814%	4	1,357	+17.243%
2026-07-09	78.5000	81.2200	78.5000	81.2200	+16.863%	2	1,356	+1.047%
2026-07-08	70.9900	70.9900	67.5000	69.5000	-3.472%	7	1,356	+18.086%
2026-07-07	71.5000	74.0000	71.5000	72.0000	-17.213%	3	1,353	+13.986%
2026-07-01	86.9700	86.9700	86.9700	86.9700	+9.465%	1	1,353	-5.634%
2026-06-25	79.4500	79.4500	79.4500	79.4500	+5.792%	1	1,354	+3.298%
2026-06-24	80.9100	81.3300	75.1000	75.1000	-23.539%	10	1,353	+9.281%
2026-06-22	98.2200	98.2200	98.2200	98.2200	-0.254%	1	1,352	-16.443%
2026-06-18	98.4700	98.4700	98.4700	98.4700	+14.513%	1	1,327	-16.655%
2026-06-17	93.9100	93.9100	85.9900	85.9900	-14.979%	7	1,327	-4.559%
2026-06-15	103.5100	103.5100	101.1400	101.1400	+41.237%	35	1,327	-18.855%
2026-06-11	71.6100	71.6100	71.6100	71.6100	+7.394%	2	1,327	+14.607%
2026-06-10	71.3200	71.3200	66.6800	66.6800	-8.683%	7	1,325	+23.080%
2026-06-09	65.3900	73.0200	61.9500	73.0200	-12.436%	58	1,333	+12.394%
2026-06-08	83.0000	83.3900	83.0000	83.3900	+9.007%	8	1,293	-1.583%
2026-06-05	89.0000	89.0000	76.5000	76.5000	-24.519%	7	1,285	+7.281%
2026-06-04	97.1400	101.3500	96.7500	101.3500	-4.585%	4	1,285	-19.023%
2026-06-03	106.2200	106.2200	106.2200	106.2200	+2.125%	1	1,285	-22.736%
2026-06-01	99.3600	104.4200	99.3600	104.0100	+6.209%	8	1,286	-21.094%
2026-05-29	101.3500	101.3500	97.9300	97.9300	+0.938%	12	1,285	-16.195%
2026-05-28	93.9700	97.0200	93.9700	97.0200	+8.621%	3	1,275	-15.409%
2026-05-27	94.0000	94.0000	89.3200	89.3200	-3.229%	144	1,276	-8.117%
2026-05-26	89.0000	92.3000	89.0000	92.3000	+19.870%	13	1,336	-11.083%
2026-05-21	76.5000	77.0000	74.5500	77.0000	-0.078%	3	1,331	+6.584%
2026-05-20	74.8300	77.0600	72.5000	77.0600	+6.672%	12	1,332	+6.501%
2026-05-19	72.2400	72.2400	72.2400	72.2400	+1.689%	1	1,333	+13.607%
2026-05-18	71.0400	71.0400	71.0400	71.0400	-10.053%	1	1,333	+15.526%
2026-05-15	78.9800	78.9800	78.9800	78.9800	-3.235%	1	1,333	+3.912%
2026-05-13	78.2800	81.6200	78.2800	81.6200	+12.844%	4	1,332	+0.551%
2026-05-12	77.1800	77.1800	70.1100	72.3300	-8.071%	9	1,332	+13.466%
2026-05-08	72.0000	79.3000	72.0000	78.6800	+20.177%	9	1,332	+4.309%
2026-05-07	68.0000	68.0000	65.4700	65.4700	-1.947%	6	1,332	+25.355%
2026-05-06	62.5400	66.7700	61.8900	66.7700	+17.120%	19	1,330	+22.914%
2026-05-05	53.5100	57.0100	53.5100	57.0100	+12.401%	11	1,338	+43.957%
2026-05-04	50.5300	50.7200	50.5300	50.7200	-0.938%	2	1,344	+61.810%
2026-05-01	50.0000	51.8000	49.5900	51.2000	+10.727%	33	1,349	+60.293%
2026-04-30	42.9000	46.3700	40.7600	46.2400	+7.987%	10	1,349	+77.487%
2026-04-29	41.3900	43.2500	41.3900	42.8200	+5.261%	6	1,348	+91.663%
2026-04-28	41.1700	41.9100	39.4400	40.6800	-10.258%	24	1,350	+101.745%
2026-04-27	43.8100	45.4500	43.8100	45.3300	-0.853%	161	1,358	+81.050%
2026-04-24	42.6600	45.7200	42.6600	45.7200	+21.725%	23	1,213	+79.506%
2026-04-23	40.0100	40.8500	37.0400	37.5600	-7.053%	15	1,215	+118.504%
2026-04-22	36.5800	40.4100	36.5800	40.4100	+15.755%	28	1,214	+103.093%
2026-04-21	35.3100	36.5800	34.9100	34.9100	+1.013%	6	1,219	+135.090%
2026-04-20	33.4900	34.5600	33.4900	34.5600	-3.545%	7	1,219	+137.471%
2026-04-17	33.8000	36.4500	33.2600	35.8300	+16.256%	51	1,219	+129.054%
2026-04-16	30.0000	33.0000	29.9200	30.8200	+3.946%	92	1,226	+166.288%
2026-04-15	24.7500	29.6500	24.7500	29.6500	+24.111%	49	1,196	+176.796%
2026-04-14	20.5900	23.8900	20.5300	23.8900	+32.208%	70	1,182	+243.533%
2026-04-13	18.1700	18.1700	17.8300	18.0700	+5.058%	10	1,201	+354.178%
2026-04-10	17.5300	17.5300	17.2000	17.2000	+6.700%	20	1,201	+377.151%
2026-04-09	15.4900	16.1200	15.4900	16.1200	+4.134%	4	1,200	+409.119%
2026-04-08	15.5000	16.3000	15.3000	15.4800	+53.267%	61	1,199	+430.168%
2026-04-07	10.1000	10.1000	10.1000	10.1000	-9.336%	1	1,206	+712.574%
2026-04-06	11.1400	11.1400	11.1400	11.1400	+4.405%	3	1,207	+636.715%
2026-04-02	9.0300	10.9000	9.0300	10.6700	-2.289%	25	1,192	+669.166%
2026-04-01	11.5500	11.5500	10.9200	10.9200	+13.161%	6	1,192	+651.557%
2026-03-31	8.1200	9.8000	7.7200	9.6500	+44.461%	273	1,191	+750.466%
2026-03-30	7.7800	7.8300	6.6800	6.6800	-14.469%	3	1,210	+1,128.593%
2026-03-27	8.6900	8.7300	7.8100	7.8100	-21.900%	17	1,213	+950.832%
2026-03-26	11.5500	12.0500	10.0000	10.0000	-22.660%	12	1,213	+720.700%
2026-03-25	13.3000	13.3000	12.9300	12.9300	+2.133%	6	1,210	+534.725%
2026-03-24	12.3900	12.6600	12.2100	12.6600	-10.213%	11	1,209	+548.262%
2026-03-23	14.5000	14.8000	13.4700	14.1000	+2.397%	6	1,202	+482.057%
2026-03-20	13.8500	14.0300	13.7700	13.7700	-11.504%	45	1,201	+496.006%
2026-03-19	15.4000	15.5600	15.4000	15.5600	-7.765%	3	1,199	+427.442%
2026-03-18	17.0400	17.3700	16.8700	16.8700	-6.692%	10	1,198	+386.485%
2026-03-17	18.7900	18.7900	18.0800	18.0800	+1.573%	3	1,190	+353.927%
2026-03-16	18.2400	18.5500	17.5000	17.8000	+6.015%	12	1,193	+361.067%
2026-03-13	19.4300	19.4700	16.7900	16.7900	-7.340%	9	1,194	+388.803%
2026-03-12	19.4900	19.4900	18.1200	18.1200	-13.591%	19	1,188	+352.925%
2026-03-11	21.6200	21.6200	20.7200	20.9700	-1.085%	58	1,173	+291.369%
2026-03-10	22.5000	22.5000	21.2000	21.2000	+2.913%	9	1,174	+287.123%
2026-03-09	18.2000	20.6000	17.1600	20.6000	+5.641%	14	1,172	+298.398%
2026-03-06	19.5000	20.5900	19.2000	19.5000	-6.877%	7	1,173	+320.872%
2026-03-05	20.9400	20.9400	20.9400	20.9400	+2.196%	1	1,174	+291.929%
2026-03-04	20.4900	20.4900	20.4900	20.4900	+9.047%	3	1,173	+300.537%
2026-03-03	18.3400	19.1600	17.8700	18.7900	+2.286%	20	1,170	+336.775%
2026-03-02	18.3700	18.3700	18.3700	18.3700	-15.888%	4	1,163	+346.761%
2026-02-26	21.6200	21.8700	21.5400	21.8400	-13.092%	46	1,161	+275.778%
2026-02-25	24.9700	25.3300	24.4300	25.1300	+23.793%	92	1,166	+226.582%
2026-02-23	22.0000	22.0000	19.4100	20.3000	-8.394%	68	1,166	+304.286%
2026-02-18	22.1100	22.1600	22.1100	22.1600	+18.693%	2	1,185	+270.352%
2026-02-17	20.6200	20.6200	18.6700	18.6700	-11.306%	3	1,186	+339.582%
2026-02-13	20.6100	21.0500	20.6100	21.0500	-0.379%	3	1,189	+289.881%
2026-02-12	21.4400	21.7700	20.9600	21.1300	-18.480%	668	1,189	+288.405%
2026-02-11	25.9200	25.9200	25.9200	25.9200	+7.107%	47	689	+216.628%
2026-02-10	25.0600	25.0600	24.1900	24.2000	-5.358%	77	699	+239.132%
2026-02-09	24.9700	26.0600	24.9700	25.5700	+13.644%	13	775	+220.962%
2026-02-06	21.9800	22.5000	21.9800	22.5000	-0.310%	6	774	+264.756%
2026-02-05	23.0000	23.0000	22.5700	22.5700	-9.720%	5	778	+263.624%
2026-02-04	25.0000	25.0000	25.0000	25.0000	-7.407%	1	778	+228.280%
2026-02-03	27.0000	27.0000	27.0000	27.0000	-16.923%	5	777	+203.963%
2026-02-02	32.7700	32.7700	32.5000	32.5000	+3.470%	46	782	+152.523%
2026-01-30	31.4100	31.4100	31.4100	31.4100	-6.042%	1	746	+161.286%
2026-01-29	30.0000	33.4300	29.9600	33.4300	-10.086%	8	745	+145.498%
2026-01-28	36.9000	37.1800	36.9000	37.1800	+5.565%	4	750	+120.737%
2026-01-27	32.7700	35.2200	32.7700	35.2200	+8.269%	48	750	+133.021%
2026-01-26	32.0000	32.5300	32.0000	32.5300	+3.963%	37	751	+152.290%
2026-01-16	31.2900	31.2900	31.2900	31.2900	-7.234%	1	717	+162.288%
2026-01-15	32.9800	33.7300	32.9800	33.7300	+17.118%	3	717	+143.315%
2026-01-14	30.0000	30.0000	28.8000	28.8000	-12.329%	2	718	+184.965%
2026-01-13	34.0000	34.4200	32.8500	32.8500	-3.947%	55	718	+149.833%
2026-01-12	33.8700	34.2000	33.5000	34.2000	-0.726%	4	664	+139.971%
2026-01-09	34.1100	34.4500	34.1100	34.4500	+2.744%	5	661	+138.229%
2026-01-07	32.9200	33.5300	32.9200	33.5300	+4.228%	3	659	+144.766%
2026-01-06	32.1700	32.1700	32.1700	32.1700	+14.893%	1	658	+155.113%
2026-01-02	28.0000	28.0000	28.0000	28.0000	-4.469%	1	657	+193.107%
2025-12-31	29.3100	29.3100	29.3100	29.3100	-7.247%	1	657	+180.007%
2025-12-30	31.6000	31.6000	31.6000	31.6000	-6.092%	1	657	+159.715%
2025-12-26	33.6700	33.6700	33.6500	33.6500	+0.568%	6	657	+143.893%
2025-12-24	33.4000	33.4600	33.4000	33.4600	+4.172%	4	656	+145.278%
2025-12-23	32.2600	32.2600	32.1200	32.1200	+3.948%	2	656	+155.511%
2025-12-19	29.9900	30.9000	29.9900	30.9000	+5.461%	2	656	+165.599%
2025-12-18	29.3400	29.3400	29.3000	29.3000	-5.697%	20	656	+180.102%
2025-12-15	31.7600	31.7600	31.0700	31.0700	-3.808%	2	646	+164.145%
2025-12-12	33.2500	33.2500	32.3000	32.3000	-16.147%	11	647	+154.087%
2025-12-10	38.4000	38.5200	38.4000	38.5200	+0.052%	2	636	+113.058%
2025-12-09	38.3100	38.5800	38.3100	38.5000	+1.798%	8	635	+113.169%
2025-12-08	38.2700	38.2700	37.5700	37.8200	-4.108%	58	637	+117.002%
2025-12-05	40.7600	40.7900	39.0300	39.4400	+4.339%	20	643	+108.088%
2025-12-04	38.0100	38.6000	37.3000	37.8000	-1.971%	172	646	+117.116%
2025-12-03	38.9400	38.9500	38.1900	38.5600	+9.952%	67	561	+112.837%
2025-12-01	35.0700	35.0700	35.0700	35.0700	-1.847%	2	567	+134.018%
2025-11-28	35.7300	35.7300	35.7300	35.7300	+0.818%	1	566	+129.695%
2025-11-26	34.4200	35.4400	34.2000	35.4400	+8.712%	22	567	+131.574%
2025-11-24	30.4200	32.6000	30.4200	32.6000	+13.628%	22	567	+151.748%
2025-11-20	36.2000	36.2000	28.6900	28.6900	-11.066%	2	569	+186.058%
2025-11-19	34.5300	34.5300	32.2600	32.2600	-3.239%	11	569	+154.402%
2025-11-18	32.2000	33.3400	30.8900	33.3400	-3.781%	23	574	+146.161%
2025-11-17	37.1200	37.1200	34.6500	34.6500	-5.198%	95	572	+136.854%
2025-11-14	35.3000	36.9900	35.3000	36.5500	-14.960%	12	563	+124.542%
2025-11-10	42.5800	42.9800	42.5800	42.9800	+23.933%	2	563	+90.949%
2025-11-07	33.1000	34.6900	33.1000	34.6800	-10.155%	23	562	+136.649%
2025-11-06	41.2000	41.2000	38.6000	38.6000	-8.531%	8	545	+112.617%
2025-11-04	44.7600	46.2300	42.2000	42.2000	-14.575%	28	544	+94.479%
2025-11-03	49.4700	49.4700	48.4000	49.4000	+3.891%	8	543	+66.134%
2025-10-31	48.2000	49.3800	47.0000	47.5500	+2.258%	14	543	+72.597%
2025-10-30	45.6000	46.5000	45.6000	46.5000	-5.469%	3	539	+76.495%
2025-10-29	50.4600	50.4700	49.1900	49.1900	+1.465%	43	537	+66.843%
2025-10-28	48.7100	48.7100	48.4800	48.4800	+12.067%	2	555	+69.286%
2025-10-27	43.3000	43.3000	43.2600	43.2600	+14.505%	40	526	+89.713%
2025-10-24	36.9800	37.7800	36.9800	37.7800	+7.912%	3	526	+117.231%
2025-10-23	32.6700	35.0100	32.6700	35.0100	-2.533%	43	525	+134.419%
2025-10-20	35.8100	35.9200	35.8100	35.9200	+5.430%	35	559	+128.480%
2025-10-17	32.6100	34.0700	32.6100	34.0700	+5.578%	6	525	+140.886%
2025-10-16	31.5000	32.2700	31.5000	32.2700	-1.164%	154	527	+154.323%
2025-10-15	32.7800	32.7800	32.6500	32.6500	-0.336%	301	380	+151.363%
2025-10-14	31.0900	32.7600	31.0900	32.7600	+4.464%	6	80	+150.519%
2025-10-13	31.1800	32.0000	31.1800	31.3600	+4.533%	11	77	+161.703%
2025-10-10	37.3800	37.8200	30.0000	30.0000	-16.201%	77	79	+173.567%
2025-10-08	34.8100	35.8000	34.8000	35.8000	+0.534%	4	6	+129.246%
2025-10-07	35.6100	35.6100	35.6100	35.6100	+14.318%	2	3	+130.469%
2025-10-01	31.1900	31.1900	31.1500	31.1500	0.000%	2	2	+163.467%