Dark

QQQ20260930C675
QQQ Sep 30 2026 675.00 Call (QQQ260930C00675000)
option OPRA

EOD

Sep 24, 2026

66.48-0.090%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	66.4800	66.4800	66.4800	66.4800	-0.090%	1	401	0.000%
2026-09-23	68.1800	68.4100	66.0000	66.5400	-9.284%	20	402	-0.090%
2026-09-22	71.1900	73.3500	70.4000	73.3500	+16.005%	5	415	-9.366%
2026-09-21	63.2300	63.2300	63.2300	63.2300	+49.092%	1	416	+5.140%
2026-09-18	42.6800	42.9900	42.4100	42.4100	-2.796%	6	415	+56.755%
2026-09-17	41.8300	43.6300	41.8300	43.6300	+10.093%	2	416	+52.372%
2026-09-14	37.9800	39.6300	37.9800	39.6300	-9.293%	11	417	+67.752%
2026-09-11	43.6900	43.6900	43.6900	43.6900	+12.632%	1	418	+52.163%
2026-09-02	40.0300	40.0300	38.7900	38.7900	+0.258%	2	419	+71.384%
2026-09-01	38.7400	39.7300	38.6900	38.6900	-20.879%	9	419	+71.827%
2026-08-28	48.0500	48.9000	48.0500	48.9000	+12.362%	4	416	+35.951%
2026-08-25	43.5200	43.5200	43.5200	43.5200	+6.120%	4	416	+52.757%
2026-08-24	41.0100	41.0100	41.0100	41.0100	-12.109%	1	416	+62.107%
2026-08-21	46.6600	46.6600	46.6600	46.6600	+1.369%	15	417	+42.477%
2026-08-20	46.9200	46.9200	46.0300	46.0300	-29.196%	2	417	+44.428%
2026-08-13	65.0100	65.0100	65.0100	65.0100	+18.415%	1	419	+2.261%
2026-08-11	54.9000	54.9000	54.9000	54.9000	-4.489%	4	419	+21.093%
2026-08-10	57.4800	57.4800	57.4800	57.4800	-6.048%	1	419	+15.658%
2026-08-04	53.3900	61.1800	53.3900	61.1800	+43.885%	4	419	+8.663%
2026-08-03	35.0000	44.0000	35.0000	42.5200	+11.484%	14	422	+56.350%
2026-07-31	40.9700	40.9700	38.1400	38.1400	+8.199%	11	418	+74.305%
2026-07-30	28.4000	35.2500	28.2000	35.2500	+43.878%	149	424	+88.596%
2026-07-29	30.6000	31.8000	24.3600	24.5000	-20.377%	125	473	+171.347%
2026-07-28	30.9500	32.0400	26.6500	30.7700	-5.902%	32	482	+116.055%
2026-07-27	39.3400	39.3400	32.7000	32.7000	-13.993%	9	466	+103.303%
2026-07-24	41.6300	41.6300	38.0200	38.0200	-12.133%	4	460	+74.855%
2026-07-23	45.7500	45.7500	43.0800	43.2700	-13.753%	10	460	+53.640%
2026-07-20	49.9100	50.1700	49.9100	50.1700	-1.570%	3	460	+32.509%
2026-07-17	42.9500	50.9700	42.9500	50.9700	-16.443%	20	460	+30.430%
2026-07-13	61.0000	61.0000	61.0000	61.0000	-13.487%	14	466	+8.984%
2026-07-10	70.5100	70.5100	70.5100	70.5100	+9.505%	2	452	-5.716%
2026-07-09	64.3900	64.3900	64.3900	64.3900	+11.017%	30	480	+3.246%
2026-07-07	61.1000	61.1000	58.0000	58.0000	-18.938%	32	480	+14.621%
2026-07-06	71.5500	71.5500	71.5500	71.5500	+15.180%	1	450	-7.086%
2026-07-02	62.1200	62.1200	62.1200	62.1200	-19.700%	1	450	+7.019%
2026-07-01	77.3600	77.3600	77.3600	77.3600	-4.257%	1	450	-14.064%
2026-06-30	80.8000	80.8000	80.8000	80.8000	+14.076%	1	450	-17.723%
2026-06-23	71.1900	73.5000	70.8300	70.8300	-17.129%	5	451	-6.141%
2026-06-22	91.3800	91.3800	85.4700	85.4700	+3.026%	2	449	-22.218%
2026-06-16	82.9600	82.9600	82.9600	82.9600	+24.771%	1	449	-19.865%
2026-06-11	59.0200	67.3900	59.0200	66.4900	+18.753%	10	448	-0.015%
2026-06-10	57.3600	57.5300	55.9900	55.9900	-12.666%	3	448	+18.735%
2026-06-05	80.4900	80.4900	64.1100	64.1100	-31.455%	8	452	+3.697%
2026-06-03	93.5500	93.5500	93.5300	93.5300	+8.252%	23	451	-28.921%
2026-06-01	86.4000	86.4000	86.4000	86.4000	-0.438%	1	450	-23.056%
2026-05-29	85.0600	86.7800	85.0600	86.7800	+10.449%	3	451	-23.392%
2026-05-27	80.3000	80.3000	78.5700	78.5700	-1.356%	6	449	-15.388%
2026-05-26	79.4200	79.6500	79.4200	79.6500	+8.916%	5	448	-16.535%
2026-05-22	73.1300	73.1300	73.1300	73.1300	+6.294%	19	447	-9.093%
2026-05-21	68.8000	68.8000	68.8000	68.8000	+19.237%	1	447	-3.372%
2026-05-19	57.7000	57.7000	57.7000	57.7000	-5.036%	2	447	+15.217%
2026-05-18	60.9100	61.6500	60.7600	60.7600	-13.558%	3	450	+9.414%
2026-05-13	70.2900	70.2900	70.2900	70.2900	+16.664%	14	450	-5.420%
2026-05-12	64.2200	64.2200	60.2500	60.2500	-12.908%	6	436	+10.340%
2026-05-11	69.1800	69.1800	69.1800	69.1800	+0.875%	1	436	-3.903%
2026-05-08	64.7000	68.5800	64.7000	68.5800	+23.390%	9	436	-3.062%
2026-05-07	59.3700	60.0000	55.5800	55.5800	-1.244%	21	436	+19.611%
2026-05-06	52.5900	56.2800	52.5900	56.2800	+19.111%	10	437	+18.124%
2026-05-05	43.7100	47.2500	43.7100	47.2500	+17.684%	30	440	+40.698%
2026-05-04	41.5700	42.3500	39.6300	40.1500	-4.541%	60	447	+65.579%
2026-05-01	40.0000	42.5700	40.0000	42.0600	+36.825%	166	486	+58.060%
2026-04-28	33.6200	33.6200	30.7400	30.7400	-15.665%	26	486	+116.265%
2026-04-27	35.2000	36.4500	35.2000	36.4500	-0.924%	7	483	+82.387%
2026-04-24	33.3800	36.7900	33.3800	36.7900	+17.653%	112	481	+80.701%
2026-04-23	31.2700	31.2700	31.2700	31.2700	-0.128%	1	479	+112.600%
2026-04-22	28.9300	31.3100	28.9300	31.3100	+13.319%	79	478	+112.328%
2026-04-21	27.4000	27.6300	27.2300	27.6300	+3.174%	14	500	+140.608%
2026-04-20	27.0500	27.0500	26.7800	26.7800	-3.669%	3	500	+148.245%
2026-04-17	26.4900	28.4000	26.0000	27.8000	+13.284%	178	500	+139.137%
2026-04-16	23.2400	24.6700	23.1200	24.5400	+17.248%	54	346	+170.905%
2026-04-15	18.2200	20.9400	18.2200	20.9300	+27.234%	46	345	+217.630%
2026-04-14	16.3500	16.4500	16.3500	16.4500	+29.324%	33	323	+304.134%
2026-04-13	12.7200	12.7200	12.7200	12.7200	+5.824%	25	294	+422.642%
2026-04-10	12.1600	12.1600	12.0200	12.0200	+11.710%	36	319	+453.078%
2026-04-08	10.9500	11.1500	10.6200	10.7600	+69.984%	64	338	+517.844%
2026-04-07	7.0000	7.0000	6.3300	6.3300	-15.600%	2	384	+950.237%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+1.351%	1	385	+786.400%
2026-04-01	7.2800	7.4000	7.2800	7.4000	+27.586%	3	384	+798.378%
2026-03-31	6.1000	6.1000	5.8000	5.8000	+16.000%	2	384	+1,046.207%
2026-03-30	5.1200	5.1200	5.0000	5.0000	-16.248%	2	384	+1,229.600%
2026-03-27	5.8500	5.9700	5.7800	5.9700	-15.797%	3	384	+1,013.568%
2026-03-26	8.0100	8.2700	7.0900	7.0900	-21.222%	7	384	+837.659%
2026-03-25	9.3500	9.3500	8.9600	9.0000	+2.975%	102	388	+638.667%
2026-03-24	8.5900	8.7400	8.5200	8.7400	-14.648%	7	289	+660.641%
2026-03-23	10.2400	10.2400	10.2400	10.2400	+16.100%	1	294	+549.219%
2026-03-20	10.2600	10.2600	8.8200	8.8200	-17.801%	89	293	+653.741%
2026-03-19	10.7300	10.7300	10.7300	10.7300	-15.975%	1	286	+519.571%
2026-03-18	12.7700	12.7700	12.7700	12.7700	-4.057%	1	287	+420.595%
2026-03-17	13.3100	13.3100	13.3100	13.3100	+7.339%	1	288	+399.474%
2026-03-13	12.6300	13.0100	12.4000	12.4000	-9.091%	29	287	+436.129%
2026-03-12	14.4900	14.4900	13.6400	13.6400	-16.370%	115	291	+387.390%
2026-03-11	16.2000	16.3100	16.2000	16.3100	-3.662%	2	244	+307.603%
2026-03-10	16.0900	17.0800	16.0900	16.9300	+31.342%	18	242	+292.676%
2026-03-09	12.8900	12.8900	12.8900	12.8900	-12.905%	1	247	+415.749%
2026-03-05	14.8000	14.8000	14.8000	14.8000	-5.067%	1	249	+349.189%
2026-03-04	15.5900	15.5900	15.5900	15.5900	+11.836%	1	250	+326.427%
2026-03-03	13.6000	13.9400	12.8000	13.9400	-10.927%	88	249	+376.901%
2026-02-27	15.8300	15.8300	15.6500	15.6500	-16.086%	3	203	+324.792%
2026-02-25	18.8900	18.9000	18.6500	18.6500	+10.486%	12	204	+256.461%
2026-02-24	17.0200	17.0700	16.4800	16.8800	+1.809%	130	204	+293.839%
2026-02-18	16.5900	16.6500	16.4700	16.5800	+10.166%	6	202	+300.965%
2026-02-17	14.1700	15.3800	13.7000	15.0500	-4.747%	314	202	+341.728%
2026-02-12	16.4500	16.7500	15.7800	15.8000	-14.641%	112	126	+320.759%
2026-02-11	18.3900	18.6300	18.2900	18.5100	-1.543%	6	77	+259.157%
2026-02-10	18.8000	18.8000	18.8000	18.8000	+8.482%	2	78	+253.617%
2026-02-06	16.9000	17.3700	16.9000	17.3300	+4.587%	3	77	+283.612%
2026-02-05	15.6800	16.5700	15.6800	16.5700	-9.354%	6	76	+301.207%
2026-02-04	18.0000	18.7800	17.7900	18.2800	-39.570%	4	70	+263.676%
2026-01-28	30.2500	30.2500	30.2500	30.2500	+8.036%	1	74	+119.769%
2026-01-27	28.0000	28.0000	28.0000	28.0000	+24.444%	1	74	+137.429%
2026-01-22	22.5000	22.5000	22.5000	22.5000	-17.853%	1	73	+195.467%
2026-01-12	27.3900	27.3900	27.3900	27.3900	-0.219%	1	73	+142.716%
2026-01-09	27.4500	27.4500	27.4500	27.4500	+11.904%	1	74	+142.186%
2025-12-22	24.5300	24.5300	24.5300	24.5300	-0.122%	1	76	+171.015%
2025-12-19	24.5200	24.5600	24.4900	24.5600	+5.453%	4	76	+170.684%
2025-12-18	23.3000	23.3600	23.1900	23.2900	-22.573%	8	73	+185.444%
2025-12-11	30.0800	30.0800	30.0800	30.0800	-6.873%	1	72	+121.011%
2025-12-09	31.3000	32.8000	31.1000	32.3000	-2.062%	496	72	+105.820%
2025-12-08	33.6300	33.7800	32.9800	32.9800	+1.042%	40	72	+101.577%
2025-12-05	32.4100	34.0100	31.9600	32.6400	+2.868%	249	71	+103.676%
2025-12-04	31.1500	31.7300	31.0400	31.7300	+0.794%	67	42	+109.518%
2025-12-02	30.9300	31.4800	30.9300	31.4800	+9.041%	2	39	+111.182%
2025-11-26	28.8700	28.8700	28.8700	28.8700	+7.284%	1	38	+130.274%
2025-11-25	26.0000	26.9100	26.0000	26.9100	+13.977%	3	38	+147.046%
2025-11-21	23.0800	23.6100	23.0400	23.6100	+5.543%	29	37	+181.576%
2025-11-20	30.0000	30.0000	22.3700	22.3700	-15.393%	2	21	+197.184%
2025-11-18	26.4800	26.4800	26.4400	26.4400	-15.311%	6	19	+151.437%
2025-11-17	30.3600	31.2200	29.3300	31.2200	+2.529%	15	24	+112.940%
2025-11-13	33.4900	33.4900	30.4500	30.4500	+9.730%	3	28	+118.325%
2025-11-07	27.7500	27.7500	27.7500	27.7500	-27.527%	1	28	+139.568%
2025-11-05	37.5700	38.2900	37.3900	38.2900	+4.818%	30	28	+73.622%
2025-11-04	36.5300	36.5300	36.5300	36.5300	-10.902%	1	25	+81.987%
2025-11-03	43.2000	43.2000	41.0000	41.0000	+0.787%	34	17	+62.146%
2025-10-31	41.6700	41.6700	39.3900	40.6800	+4.388%	5	17	+63.422%
2025-10-30	38.5700	38.9700	38.5700	38.9700	-10.000%	18	15	+70.593%
2025-10-29	42.9000	43.3000	42.9000	43.3000	+4.640%	4	23	+53.533%
2025-10-28	39.1500	41.4000	39.1500	41.3800	+33.484%	18	23	+60.657%
2025-10-24	30.3700	31.0000	30.3700	31.0000	+12.727%	2	7	+114.452%
2025-10-23	27.5000	27.5000	27.5000	27.5000	+2.079%	2	7	+141.745%
2025-10-22	26.9400	26.9400	26.9400	26.9400	-8.616%	1	5	+146.771%
2025-10-20	29.4800	29.4800	29.4800	29.4800	+15.382%	1	4	+125.509%
2025-10-13	25.5500	25.5500	25.5500	25.5500	-2.667%	1	3	+160.196%
2025-10-10	31.4000	31.4000	26.2500	26.2500	0.000%	4	3	+153.257%