Dark

QQQ20260930C665
QQQ Sep 30 2026 665.00 Call (QQQ260930C00665000)
option OPRA

EOD

Sep 22, 2026

82.50+54.494%(+29.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	82.5000	82.5000	82.5000	82.5000	+54.494%	1	715	0.000%
2026-09-18	53.4000	53.4000	53.4000	53.4000	+1.328%	2	716	+54.494%
2026-09-17	51.0400	52.7000	50.8400	52.7000	+8.997%	5	716	+56.546%
2026-09-14	45.3200	49.2800	45.3200	48.3500	-13.367%	5	721	+70.631%
2026-09-09	55.8100	55.8100	55.8100	55.8100	+16.587%	1	721	+47.823%
2026-09-01	47.8700	47.8700	47.8700	47.8700	-10.757%	1	720	+72.342%
2026-08-31	55.0900	55.0900	53.6400	53.6400	+3.075%	6	721	+53.803%
2026-08-26	52.0400	52.1300	52.0400	52.0400	+10.983%	37	722	+58.532%
2026-08-24	52.5300	52.5300	46.8900	46.8900	-23.432%	2	721	+75.944%
2026-08-18	61.2400	61.2400	61.2400	61.2400	-7.660%	1	723	+34.716%
2026-08-10	66.3200	66.3200	66.3200	66.3200	-4.972%	1	723	+24.397%
2026-08-04	69.7900	69.7900	69.7900	69.7900	+63.175%	1	724	+18.212%
2026-07-31	48.0000	48.0000	42.7700	42.7700	+6.632%	66	725	+92.892%
2026-07-30	34.6500	40.1100	34.6500	40.1100	+38.310%	6	726	+105.684%
2026-07-29	36.2500	36.2500	29.0000	29.0000	-22.189%	144	727	+184.483%
2026-07-28	37.0300	37.2700	32.2500	37.2700	-3.993%	70	663	+121.358%
2026-07-27	40.0000	40.0000	38.8200	38.8200	-12.548%	2	634	+112.519%
2026-07-24	44.3900	44.3900	44.3900	44.3900	-14.503%	1	634	+85.853%
2026-07-23	51.9200	51.9200	51.9200	51.9200	-18.107%	1	635	+58.898%
2026-07-21	63.4000	63.4000	63.4000	63.4000	+10.165%	9	636	+30.126%
2026-07-20	57.4800	57.5500	57.4800	57.5500	-9.342%	2	627	+43.354%
2026-07-16	63.4800	63.4800	63.4800	63.4800	-7.193%	1	627	+29.962%
2026-07-13	68.4000	68.4000	68.4000	68.4000	-10.424%	2	626	+20.614%
2026-07-10	76.3600	76.3600	76.3600	76.3600	+1.813%	1	627	+8.041%
2026-07-09	75.0000	75.0000	75.0000	75.0000	+13.636%	1	627	+10.000%
2026-07-07	66.0000	66.0000	66.0000	66.0000	-16.551%	1	628	+25.000%
2026-07-06	79.7800	79.7800	79.0900	79.0900	+6.519%	2	627	+4.312%
2026-07-02	74.2500	74.2500	74.2500	74.2500	-10.196%	1	627	+11.111%
2026-07-01	85.6900	85.6900	82.6800	82.6800	-8.133%	101	627	-0.218%
2026-06-30	90.0000	90.0000	90.0000	90.0000	+10.701%	1	626	-8.333%
2026-06-29	81.3000	81.3000	81.3000	81.3000	+16.193%	2	627	+1.476%
2026-06-24	71.3700	71.3700	69.9700	69.9700	-26.114%	2	625	+17.908%
2026-06-18	93.9300	95.0000	93.9300	94.7000	+14.802%	3	630	-12.883%
2026-06-17	88.2500	88.2500	82.4900	82.4900	-12.114%	2	630	+0.012%
2026-06-16	93.8600	93.8600	93.8600	93.8600	-4.420%	1	630	-12.103%
2026-06-15	98.2000	98.2000	98.2000	98.2000	+20.417%	1	626	-15.988%
2026-06-12	83.7500	83.7500	81.5500	81.5500	+8.733%	4	626	+1.165%
2026-06-10	75.0000	75.0000	75.0000	75.0000	+14.661%	1	626	+10.000%
2026-06-09	63.2200	65.4100	60.0000	65.4100	-15.469%	3	634	+26.128%
2026-06-08	77.2800	77.3800	77.0700	77.3800	+5.179%	82	632	+6.617%
2026-06-05	88.2000	88.2000	73.5700	73.5700	-24.350%	2	564	+12.138%
2026-06-04	96.7200	97.3200	96.7200	97.2500	-5.472%	20	565	-15.167%
2026-06-03	102.8800	102.8800	102.8800	102.8800	+20.131%	2	565	-19.809%
2026-05-27	85.6400	85.6400	85.6400	85.6400	-1.097%	140	565	-3.667%
2026-05-26	86.9600	86.9600	86.2700	86.5900	+28.624%	15	587	-4.723%
2026-05-18	65.9300	67.3200	65.9300	67.3200	-6.591%	3	586	+22.549%
2026-05-15	75.2700	75.2700	72.0700	72.0700	-14.579%	6	590	+14.472%
2026-05-14	84.3700	84.3700	84.3700	84.3700	+6.193%	1	589	-2.216%
2026-05-13	75.6300	79.4500	75.3100	79.4500	+17.808%	36	599	+3.839%
2026-05-12	65.7600	67.4400	65.7600	67.4400	-12.620%	7	599	+22.331%
2026-05-11	76.7700	77.1800	76.7700	77.1800	+3.681%	2	599	+6.893%
2026-05-08	71.8800	74.4400	71.8800	74.4400	+15.860%	8	603	+10.828%
2026-05-07	66.8000	66.8000	64.2500	64.2500	+5.362%	3	609	+28.405%
2026-05-06	58.5000	61.0600	58.5000	60.9800	+13.790%	10	609	+35.290%
2026-05-05	53.2100	53.6400	53.2100	53.5900	+17.910%	11	611	+53.947%
2026-05-04	48.0700	48.4900	45.4500	45.4500	-5.431%	17	613	+81.518%
2026-05-01	45.6100	48.8200	45.6100	48.0600	+9.952%	30	612	+71.660%
2026-04-30	37.8700	43.7100	37.8700	43.7100	+8.867%	37	612	+88.744%
2026-04-29	38.7100	40.1500	38.1400	40.1500	+4.069%	29	591	+105.479%
2026-04-28	38.4300	39.1400	36.8900	38.5800	-8.230%	19	603	+113.841%
2026-04-27	41.7200	42.1000	41.1800	42.0400	-1.407%	164	597	+96.242%
2026-04-24	40.4200	42.7500	40.4200	42.6400	+19.910%	13	580	+93.480%
2026-04-23	36.6300	38.0200	34.4900	35.5600	-2.921%	15	573	+132.002%
2026-04-22	34.7200	36.6300	34.7200	36.6300	+17.254%	26	583	+125.225%
2026-04-21	31.2400	31.2400	31.2400	31.2400	-0.351%	1	593	+164.085%
2026-04-20	32.3200	32.3200	31.3500	31.3500	-5.029%	3	592	+163.158%
2026-04-17	33.1600	33.6600	32.8100	33.0100	+17.265%	7	592	+149.924%
2026-04-16	29.7900	30.2200	28.1500	28.1500	+6.629%	66	595	+193.073%
2026-04-15	25.1700	26.4400	25.1700	26.4000	+26.135%	42	582	+212.500%
2026-04-14	18.0600	21.1000	18.0600	20.9300	+36.352%	37	583	+294.171%
2026-04-13	15.3100	15.3500	15.3100	15.3500	+12.454%	3	581	+437.459%
2026-04-09	13.6500	13.6500	13.6500	13.6500	-1.015%	1	583	+504.396%
2026-04-08	14.3100	14.5200	13.6200	13.7900	+31.333%	20	582	+498.260%
2026-04-06	10.5000	10.5000	10.5000	10.5000	+21.528%	1	583	+685.714%
2026-04-02	8.6400	8.6400	8.6400	8.6400	-14.455%	5	579	+854.861%
2026-04-01	9.3200	10.1000	9.3200	10.1000	+24.231%	41	579	+716.832%
2026-03-31	7.1600	8.1300	7.1600	8.1300	+39.931%	42	578	+914.760%
2026-03-30	6.3700	6.3700	5.8100	5.8100	-16.523%	4	539	+1,319.966%
2026-03-27	7.4100	7.4100	6.9600	6.9600	-30.400%	4	537	+1,085.345%
2026-03-26	10.5400	10.5400	10.0000	10.0000	-14.603%	2	539	+725.000%
2026-03-25	11.7100	11.7100	11.7100	11.7100	+7.136%	1	539	+604.526%
2026-03-24	10.9400	11.0500	10.9300	10.9300	-11.855%	3	538	+654.803%
2026-03-23	11.9500	12.4000	11.7700	12.4000	+0.243%	96	537	+565.323%
2026-03-20	13.1300	13.1300	12.3400	12.3700	-7.410%	9	532	+566.936%
2026-03-19	13.4300	13.4300	13.3300	13.3600	-7.479%	3	528	+517.515%
2026-03-18	15.9900	15.9900	14.4400	14.4400	-8.896%	14	528	+471.330%
2026-03-16	15.8500	15.8500	15.8500	15.8500	+5.526%	1	530	+420.505%
2026-03-13	15.0200	15.0200	15.0200	15.0200	-10.861%	9	531	+449.268%
2026-03-12	16.8700	17.0000	16.8500	16.8500	-10.277%	5	531	+389.614%
2026-03-11	19.8900	19.8900	18.7800	18.7800	+19.466%	9	532	+339.297%
2026-03-09	15.7200	15.7200	15.7200	15.7200	-6.706%	1	529	+424.809%
2026-03-03	16.8500	16.8500	16.8500	16.8500	-16.169%	1	528	+389.614%
2026-02-24	20.1000	20.1000	20.1000	20.1000	+11.173%	1	529	+310.448%
2026-02-23	18.1300	18.2300	18.0600	18.0800	-11.632%	4	528	+356.305%
2026-02-18	20.3500	20.4600	20.3500	20.4600	+11.317%	2	527	+303.226%
2026-02-17	18.3700	18.3800	18.3600	18.3800	-8.739%	4	526	+348.857%
2026-02-13	19.1700	20.1400	19.1700	20.1400	+4.623%	2	529	+309.633%
2026-02-12	19.7900	19.9800	19.1900	19.2500	-12.579%	1,347	529	+328.571%
2026-02-11	21.8800	22.0200	21.8800	22.0200	-3.927%	2	65	+274.659%
2026-02-10	22.9200	22.9200	22.9200	22.9200	+4.658%	1	64	+259.948%
2026-02-06	20.0400	21.9000	19.9200	21.9000	-7.046%	4	64	+276.712%
2026-02-04	23.5600	23.5600	23.5600	23.5600	-14.109%	1	63	+250.170%
2026-02-03	27.4300	27.4300	27.4300	27.4300	-1.331%	1	63	+200.766%
2026-02-02	27.8000	27.8000	27.8000	27.8000	-14.645%	1	62	+196.763%
2026-01-27	32.5700	32.5700	32.5700	32.5700	+19.611%	2	61	+153.301%
2026-01-22	27.2300	27.2300	27.2300	27.2300	+14.604%	1	61	+202.975%
2026-01-21	23.6000	23.7600	23.6000	23.7600	+0.892%	2	60	+247.222%
2026-01-20	26.0400	26.1400	23.5500	23.5500	-11.533%	3	59	+250.318%
2026-01-14	27.9300	27.9300	26.6200	26.6200	-13.431%	2	60	+209.917%
2026-01-12	30.7500	30.7500	30.7500	30.7500	-3.696%	1	60	+168.293%
2026-01-09	30.0000	31.9300	30.0000	31.9300	+14.403%	2	61	+158.378%
2026-01-05	27.9100	27.9100	27.9100	27.9100	-4.744%	1	61	+195.593%
2025-12-29	29.3000	29.3000	29.3000	29.3000	+10.566%	1	60	+181.570%
2025-12-18	27.2400	27.2400	26.5000	26.5000	+9.959%	3	61	+211.321%
2025-12-17	24.1000	24.1000	24.1000	24.1000	-12.044%	1	61	+242.324%
2025-12-16	27.4000	27.4000	27.4000	27.4000	-10.134%	1	62	+201.095%
2025-12-12	30.5100	30.5100	30.4900	30.4900	-15.704%	2	62	+170.581%
2025-12-09	36.0600	36.2300	36.0600	36.1700	-1.525%	6	63	+128.090%
2025-12-05	37.2600	37.2600	36.7300	36.7300	+14.781%	10	63	+124.612%
2025-11-26	32.0000	32.0000	32.0000	32.0000	+2.564%	1	64	+157.813%
2025-11-25	30.8200	31.2000	30.8200	31.2000	+11.429%	2	64	+164.423%
2025-11-21	25.9000	28.0000	25.9000	28.0000	+12.450%	2	63	+194.643%
2025-11-20	26.4000	26.4000	24.9000	24.9000	-23.385%	3	63	+231.325%
2025-11-19	32.5000	32.5000	32.5000	32.5000	+6.209%	1	60	+153.846%
2025-11-18	30.5500	30.6000	30.5500	30.6000	-5.234%	2	60	+169.608%
2025-11-17	34.3900	34.7500	32.2900	32.2900	-20.429%	21	59	+155.497%
2025-11-10	39.4200	40.6500	38.0400	40.5800	+29.359%	108	59	+103.302%
2025-11-07	32.2700	32.2700	31.3700	31.3700	-15.445%	58	50	+162.990%
2025-11-06	37.1000	37.1000	37.1000	37.1000	-8.440%	3	62	+122.372%
2025-11-05	40.5200	40.5200	40.5200	40.5200	-2.455%	3	63	+103.603%
2025-11-04	41.5400	41.5400	41.5400	41.5400	-6.018%	1	60	+98.604%
2025-10-30	44.2000	44.2000	44.2000	44.2000	+0.592%	1	60	+86.652%
2025-10-28	43.9700	43.9700	43.6600	43.9400	+22.225%	67	59	+87.756%
2025-10-24	35.8300	36.0700	35.8300	35.9500	0.000%	5	2	+129.485%