Dark

QQQ20260930C670
QQQ Sep 30 2026 670.00 Call (QQQ260930C00670000)
option OPRA

EOD

Sep 22, 2026

76.18+7.904%(+5.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	76.1800	76.1800	76.1800	76.1800	+7.904%	1	308	0.000%
2026-09-21	60.8700	70.6000	60.8700	70.6000	+41.313%	36	309	+7.904%
2026-09-18	47.5200	49.9600	47.5200	49.9600	+3.159%	11	311	+52.482%
2026-09-17	47.8000	48.4300	47.8000	48.4300	+13.207%	7	311	+57.299%
2026-09-16	41.4500	42.8300	41.4500	42.7800	+11.464%	7	316	+78.074%
2026-09-15	38.0000	38.4400	37.8200	38.3800	-12.554%	6	315	+98.489%
2026-09-14	42.1300	43.8900	42.1300	43.8900	+0.527%	7	319	+73.570%
2026-09-10	45.2500	45.2500	43.4100	43.6600	-15.633%	10	321	+74.485%
2026-09-08	53.4300	53.4300	51.7500	51.7500	-0.231%	4	321	+47.208%
2026-09-04	51.8700	51.8700	51.8700	51.8700	+0.543%	1	325	+46.867%
2026-08-28	54.5700	54.6700	51.4300	51.5900	-4.463%	25	325	+47.664%
2026-08-27	54.0000	54.0000	54.0000	54.0000	+14.552%	1	324	+41.074%
2026-08-24	43.1300	47.1400	43.1300	47.1400	-6.133%	9	324	+61.604%
2026-08-20	50.2200	50.2200	50.2200	50.2200	-10.688%	1	325	+51.693%
2026-08-18	56.2300	56.2300	56.2300	56.2300	-18.020%	1	325	+35.479%
2026-08-17	69.4600	70.5700	68.5900	68.5900	-3.012%	16	326	+11.066%
2026-08-14	70.7200	70.7200	70.7200	70.7200	+10.414%	2	321	+7.721%
2026-08-12	64.0500	64.0500	64.0500	64.0500	+2.480%	1	321	+18.938%
2026-08-07	61.2000	62.5000	61.0000	62.5000	+7.573%	10	322	+21.888%
2026-08-06	58.1000	58.1000	58.1000	58.1000	-1.974%	2	323	+31.119%
2026-08-05	61.8800	61.9000	59.2700	59.2700	-11.405%	7	324	+28.530%
2026-08-04	56.0000	66.9000	56.0000	66.9000	+43.102%	16	320	+13.871%
2026-08-03	37.6300	46.8000	37.6300	46.7500	+20.273%	21	324	+62.952%
2026-07-31	45.0000	45.0000	35.9900	38.8700	+4.209%	52	324	+95.987%
2026-07-30	21.6200	37.5000	21.6200	37.3000	+46.966%	84	315	+104.236%
2026-07-29	32.6000	35.0000	24.6000	25.3800	-24.644%	254	353	+200.158%
2026-07-28	33.7400	35.7000	29.4000	33.6800	-12.154%	178	338	+126.188%
2026-07-27	36.3200	38.6400	36.3200	38.3400	-6.305%	6	257	+98.696%
2026-07-24	40.9200	40.9200	40.9200	40.9200	-26.057%	1	253	+86.168%
2026-07-21	55.3400	55.3400	55.3400	55.3400	+8.531%	1	254	+37.658%
2026-07-20	56.0000	56.0000	50.9900	50.9900	-6.987%	4	254	+49.402%
2026-07-17	54.8200	54.8200	54.8200	54.8200	-2.107%	10	253	+38.964%
2026-07-16	58.5100	58.5100	56.0000	56.0000	-18.841%	8	253	+36.036%
2026-07-14	69.0000	69.0000	69.0000	69.0000	+8.235%	1	252	+10.406%
2026-07-13	63.7500	63.7500	63.7500	63.7500	+1.271%	3	253	+19.498%
2026-07-08	58.2200	62.9500	58.2200	62.9500	-0.975%	103	256	+21.017%
2026-07-07	63.5700	63.5700	63.5700	63.5700	-14.694%	2	267	+19.836%
2026-07-06	75.8800	75.8800	74.4600	74.5200	+3.071%	6	267	+2.228%
2026-07-02	72.3000	72.3000	72.3000	72.3000	-11.506%	1	264	+5.367%
2026-07-01	81.7000	81.7000	81.7000	81.7000	+13.362%	100	264	-6.756%
2026-06-29	72.0700	72.0700	72.0700	72.0700	+9.947%	1	201	+5.703%
2026-06-26	65.4000	65.7000	65.4000	65.5500	-15.157%	4	201	+16.217%
2026-06-23	77.2600	77.2600	77.2600	77.2600	-17.809%	8	202	-1.398%
2026-06-22	94.0000	94.0000	94.0000	94.0000	+1.710%	2	207	-18.957%
2026-06-18	92.4200	92.4200	92.4200	92.4200	+15.266%	2	195	-17.572%
2026-06-17	80.1800	80.1800	80.1800	80.1800	+5.848%	8	195	-4.989%
2026-06-12	75.7500	75.7500	75.7500	75.7500	+14.634%	2	195	+0.568%
2026-06-11	62.4500	66.0800	62.4500	66.0800	+8.792%	3	195	+15.285%
2026-06-10	60.7700	60.7700	59.7100	60.7400	-5.064%	4	195	+25.420%
2026-06-09	63.9800	63.9800	63.9800	63.9800	-5.159%	1	195	+19.068%
2026-06-05	82.0000	82.0000	67.4600	67.4600	-29.057%	20	196	+12.926%
2026-06-03	97.7600	97.7600	95.0900	95.0900	-1.645%	8	196	-19.886%
2026-06-02	96.6800	96.6800	96.6800	96.6800	+6.593%	3	192	-21.204%
2026-05-29	93.1700	93.1700	90.7000	90.7000	+6.706%	3	192	-16.009%
2026-05-28	85.0000	85.0000	85.0000	85.0000	+0.723%	1	191	-10.376%
2026-05-26	81.6500	84.3900	81.6500	84.3900	+23.197%	2	192	-9.729%
2026-05-21	68.5000	68.5000	68.5000	68.5000	+7.485%	1	192	+11.212%
2026-05-19	59.6000	63.7300	59.6000	63.7300	+1.740%	21	192	+19.536%
2026-05-18	67.1600	67.1600	62.6400	62.6400	-13.181%	11	205	+21.616%
2026-05-15	72.1500	72.1500	72.1500	72.1500	+3.948%	1	205	+5.586%
2026-05-13	69.4000	69.4100	69.4000	69.4100	+6.180%	24	198	+9.754%
2026-05-12	67.7700	67.7700	62.2900	65.3700	-12.502%	60	198	+16.537%
2026-05-11	73.3300	74.7100	73.3300	74.7100	+2.737%	4	198	+1.968%
2026-05-08	68.1800	73.0900	68.1800	72.7200	+14.142%	44	217	+4.758%
2026-05-07	63.7100	63.7100	63.7100	63.7100	+3.560%	3	248	+19.573%
2026-05-06	55.6600	61.5200	55.6400	61.5200	+22.039%	15	257	+23.830%
2026-05-05	47.1400	50.5000	47.1400	50.4100	+16.690%	45	253	+51.121%
2026-05-04	44.9200	45.8000	42.1900	43.2000	-4.930%	56	274	+76.343%
2026-05-01	42.4600	45.4400	42.4600	45.4400	+11.509%	12	252	+67.650%
2026-04-30	39.5100	40.7500	39.5100	40.7500	+13.859%	5	252	+86.945%
2026-04-29	36.0000	36.6500	35.7900	35.7900	-0.056%	3	251	+112.853%
2026-04-28	35.8300	35.8300	35.8100	35.8100	-8.555%	26	250	+112.734%
2026-04-27	38.1900	39.2000	38.1900	39.1600	-0.584%	10	228	+94.535%
2026-04-24	37.5200	39.5000	37.5200	39.3900	+23.518%	43	226	+93.399%
2026-04-23	34.2000	34.7500	31.8900	31.8900	-6.782%	6	243	+138.884%
2026-04-22	32.0100	34.2100	32.0100	34.2100	+14.033%	34	244	+122.683%
2026-04-21	29.8300	30.0500	29.6900	30.0000	+4.566%	28	213	+153.933%
2026-04-20	30.0500	30.0500	28.6900	28.6900	-6.971%	4	213	+165.528%
2026-04-17	28.6200	30.8800	28.6200	30.8400	+18.936%	30	212	+147.017%
2026-04-16	25.4400	27.0400	25.3100	25.9300	+7.772%	86	216	+193.791%
2026-04-15	20.2800	24.0800	20.2800	24.0600	+23.893%	72	212	+216.625%
2026-04-14	15.6700	19.4200	15.6700	19.4200	+29.553%	87	196	+292.276%
2026-04-13	14.9900	14.9900	14.9900	14.9900	+7.378%	1	138	+408.205%
2026-04-10	13.9600	13.9600	13.9600	13.9600	+6.891%	2	140	+445.702%
2026-04-09	12.5000	13.4000	12.5000	13.0600	+7.934%	5	140	+483.308%
2026-04-08	12.6100	12.6100	12.1000	12.1000	+56.129%	6	142	+529.587%
2026-04-07	8.3800	8.4000	7.7500	7.7500	-12.921%	8	146	+882.968%
2026-04-06	9.2000	9.2000	8.9000	8.9000	+7.358%	2	147	+755.955%
2026-04-02	8.2900	8.2900	8.2900	8.2900	-3.605%	2	145	+818.938%
2026-04-01	8.2000	8.9800	8.2000	8.6000	+24.819%	53	145	+785.814%
2026-03-31	6.1400	6.8900	6.1000	6.8900	+28.785%	7	130	+1,005.660%
2026-03-30	6.1000	6.1000	5.3500	5.3500	-10.833%	5	135	+1,323.925%
2026-03-27	7.2000	7.2000	6.0000	6.0000	-21.156%	71	132	+1,169.667%
2026-03-26	9.0500	9.0500	7.6100	7.6100	-20.564%	79	147	+901.051%
2026-03-24	9.6400	10.0500	9.5800	9.5800	-12.830%	7	154	+695.198%
2026-03-23	11.2600	12.0400	10.4000	10.9900	+4.766%	105	151	+593.176%
2026-03-20	11.4700	11.4700	10.4000	10.4900	-16.878%	27	151	+626.215%
2026-03-19	11.6000	12.8400	11.6000	12.6200	-4.755%	31	148	+503.645%
2026-03-18	14.4000	14.4000	13.2500	13.2500	-9.864%	38	149	+474.943%
2026-03-17	14.5400	14.7000	14.5400	14.7000	+1.730%	16	139	+418.231%
2026-03-16	14.2500	14.5400	14.2500	14.4500	+6.094%	9	124	+427.197%
2026-03-13	13.6200	13.6200	13.6200	13.6200	-10.218%	1	126	+459.325%
2026-03-12	15.2600	15.3300	15.1700	15.1700	-14.631%	5	126	+402.175%
2026-03-10	17.7700	17.7700	17.7700	17.7700	+13.764%	8	124	+328.700%
2026-03-09	15.0900	15.6200	15.0900	15.6200	-6.523%	12	128	+387.708%
2026-03-05	17.8400	17.8400	16.5000	16.7100	-6.596%	6	128	+355.895%
2026-03-04	17.7800	17.8900	17.2300	17.8900	+19.746%	12	124	+325.824%
2026-03-03	14.9400	14.9400	14.9400	14.9400	-14.138%	1	117	+409.906%
2026-03-02	17.4000	17.4000	17.4000	17.4000	+2.353%	3	117	+337.816%
2026-02-27	17.0000	17.0000	17.0000	17.0000	+3.406%	1	120	+348.118%
2026-02-23	16.5100	16.5100	16.4400	16.4400	-12.507%	2	121	+363.382%
2026-02-20	18.6900	18.7900	18.6900	18.7900	+6.701%	8	120	+305.428%
2026-02-19	17.4300	17.6100	17.4300	17.6100	+1.149%	2	112	+332.595%
2026-02-18	16.9100	17.4100	16.9000	17.4100	+10.120%	5	112	+337.565%
2026-02-17	15.2700	15.8100	15.0200	15.8100	-7.327%	6	111	+381.847%
2026-02-13	17.3200	17.3200	17.0600	17.0600	-5.327%	4	111	+346.542%
2026-02-12	20.4400	20.4400	17.8700	18.0200	-0.055%	37	111	+322.752%
2026-02-05	18.3700	18.3700	18.0300	18.0300	-12.220%	2	88	+322.518%
2026-02-04	20.5400	20.5400	20.5400	20.5400	-32.122%	1	88	+270.886%
2026-01-27	30.6700	30.6700	30.0900	30.2600	+36.861%	24	104	+151.751%
2026-01-21	22.1100	22.1100	22.1100	22.1100	-9.792%	1	82	+244.550%
2026-01-14	25.9200	25.9200	24.5100	24.5100	-19.375%	2	82	+210.812%
2026-01-07	28.7000	30.4000	28.7000	30.4000	+6.667%	7	82	+150.592%
2026-01-06	28.5000	28.5000	28.5000	28.5000	+8.613%	1	82	+167.298%
2026-01-05	26.2400	26.2400	26.2400	26.2400	+6.667%	28	68	+190.320%
2025-12-31	24.6000	24.6000	24.6000	24.6000	-9.325%	6	68	+209.675%
2025-12-29	27.1300	27.1300	27.1300	27.1300	-2.410%	10	68	+180.796%
2025-12-22	27.8000	27.8000	27.8000	27.8000	+14.876%	13	78	+174.029%
2025-12-18	24.0000	25.1700	24.0000	24.2000	+12.037%	44	78	+214.793%
2025-12-17	21.6000	21.6000	21.6000	21.6000	-19.222%	1	57	+252.685%
2025-12-15	26.7400	26.7400	26.7400	26.7400	-25.640%	4	57	+184.892%
2025-12-05	35.9300	36.0500	35.6800	35.9600	+4.962%	8	57	+111.846%
2025-12-04	33.0600	34.2600	32.9300	34.2600	+0.943%	132	57	+122.358%
2025-12-03	34.1200	34.1900	33.8800	33.9400	+9.945%	76	58	+124.455%
2025-11-26	30.8700	30.8700	30.8700	30.8700	+19.420%	1	60	+146.777%
2025-11-21	24.3000	25.8500	24.3000	25.8500	+9.026%	3	60	+194.700%
2025-11-20	24.9600	24.9600	23.7100	23.7100	-16.219%	21	61	+221.299%
2025-11-18	28.3000	28.3000	28.3000	28.3000	-16.814%	3	46	+169.187%
2025-11-14	33.4500	34.0200	33.4500	34.0200	-11.268%	10	43	+123.927%
2025-11-10	36.6200	38.4400	35.9000	38.3400	+29.527%	109	35	+98.696%
2025-11-07	31.1500	31.8000	29.6000	29.6000	-26.859%	14	30	+157.365%
2025-11-05	39.8500	40.4700	39.6300	40.4700	-8.954%	30	27	+88.238%
2025-10-31	44.4300	44.4500	44.4300	44.4500	+1.973%	2	25	+71.384%
2025-10-28	43.5900	43.5900	43.5900	43.5900	+12.519%	1	25	+74.765%
2025-10-27	38.7400	38.7400	38.7400	38.7400	+26.436%	1	24	+96.644%
2025-10-15	30.6400	30.6400	30.6400	30.6400	+10.454%	2	24	+148.629%
2025-10-13	27.4700	27.7400	27.4700	27.7400	+1.500%	32	26	+174.621%
2025-10-10	28.1800	28.1800	27.3300	27.3300	-14.218%	93	41	+178.741%
2025-10-08	31.8600	31.8600	31.8600	31.8600	+7.927%	1	9	+139.109%
2025-10-07	31.4000	31.4000	28.7000	29.5200	-3.245%	11	9	+158.062%
2025-10-06	29.9200	30.5100	29.9200	30.5100	+2.935%	3	3	+149.689%
2025-10-02	28.5800	29.6400	28.5800	29.6400	0.000%	2	1	+157.018%