Dark

QQQ20260930C680
QQQ Sep 30 2026 680.00 Call (QQQ260930C00680000)
option OPRA

EOD

Sep 24, 2026

61.60+1.033%(+0.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	60.0000	61.6000	58.4000	61.6000	+1.033%	3	687	0.000%
2026-09-23	63.9600	63.9600	60.9700	60.9700	-4.630%	2	688	+1.033%
2026-09-22	63.9300	63.9300	63.9300	63.9300	+2.732%	1	692	-3.645%
2026-09-21	55.8800	63.1100	55.8800	62.2300	+63.376%	30	693	-1.012%
2026-09-18	39.9500	39.9500	37.2100	38.0900	+5.542%	15	703	+61.722%
2026-09-17	38.4800	38.4800	36.0900	36.0900	+34.213%	5	703	+70.684%
2026-09-16	27.8300	27.8300	25.6900	26.8900	-9.461%	7	703	+129.081%
2026-09-15	32.8500	32.8500	29.2000	29.7000	-13.713%	16	714	+107.407%
2026-09-14	28.6700	34.7000	28.6700	34.4200	-9.754%	14	700	+78.966%
2026-09-11	38.2500	39.4000	37.6700	38.1400	+9.472%	8	700	+61.510%
2026-09-10	34.7300	35.4600	34.7300	34.8400	-20.293%	8	705	+76.808%
2026-09-08	41.7700	43.7100	41.7700	43.7100	+3.701%	35	702	+40.929%
2026-09-04	44.2400	44.2400	42.1500	42.1500	+1.640%	2	738	+46.145%
2026-09-03	37.7700	42.1700	37.7700	41.4700	+13.929%	3	738	+48.541%
2026-09-02	33.6000	36.4000	33.6000	36.4000	+2.362%	24	738	+69.231%
2026-09-01	35.1300	35.5600	34.4000	35.5600	-23.030%	44	777	+73.228%
2026-08-28	46.2000	46.2000	46.2000	46.2000	+4.195%	16	778	+33.333%
2026-08-27	43.5000	44.3800	43.5000	44.3400	+12.026%	25	784	+38.926%
2026-08-26	38.3300	39.5800	37.8200	39.5800	+1.098%	3	779	+55.634%
2026-08-25	41.4500	41.4500	38.7100	39.1500	+7.911%	5	779	+57.344%
2026-08-24	36.2800	36.2800	36.2800	36.2800	-14.090%	1	782	+69.791%
2026-08-20	44.0000	44.0000	42.2300	42.2300	-6.051%	3	781	+45.868%
2026-08-19	49.8200	49.8200	44.9500	44.9500	-23.280%	3	781	+37.041%
2026-08-17	60.5100	60.5100	58.5600	58.5900	+0.068%	61	783	+5.137%
2026-08-14	60.5000	60.5000	58.5500	58.5500	-5.305%	21	783	+5.209%
2026-08-13	57.3000	61.8300	57.1000	61.8300	+11.045%	11	784	-0.372%
2026-08-12	55.8300	55.8300	54.0000	55.6800	+12.077%	8	785	+10.632%
2026-08-11	51.2500	51.2500	49.6800	49.6800	-7.589%	3	784	+23.994%
2026-08-10	53.9400	53.9400	53.7600	53.7600	+3.784%	2	785	+14.583%
2026-08-07	52.6400	52.6400	51.8000	51.8000	+1.569%	2	785	+18.919%
2026-08-06	45.3300	51.0000	45.3300	51.0000	+3.239%	2	785	+20.784%
2026-08-05	56.4000	56.4000	49.4000	49.4000	-3.099%	23	787	+24.696%
2026-08-04	45.9400	50.9800	45.9400	50.9800	+30.250%	8	787	+20.832%
2026-08-03	31.2300	40.3900	31.2300	39.1400	+21.101%	82	788	+57.384%
2026-07-31	37.5600	37.6500	30.0000	32.3200	-0.859%	207	859	+90.594%
2026-07-30	25.7700	32.6000	25.5900	32.6000	+63.984%	96	780	+88.957%
2026-07-29	26.7500	28.5200	19.3900	19.8800	-29.253%	59	801	+209.859%
2026-07-28	28.6200	29.4000	24.0000	28.1000	-13.164%	75	794	+119.217%
2026-07-27	37.1900	37.1900	29.5700	32.3600	-6.770%	97	746	+90.358%
2026-07-24	35.2000	35.2000	34.5500	34.7100	-12.547%	7	718	+77.470%
2026-07-23	43.3900	43.3900	38.2000	39.6900	-14.938%	14	712	+55.203%
2026-07-20	46.6800	46.6800	46.6600	46.6600	+8.185%	2	705	+32.019%
2026-07-17	43.1300	43.1300	43.1300	43.1300	-26.799%	1	705	+42.824%
2026-07-15	61.2500	61.2500	58.9200	58.9200	+3.368%	20	704	+4.549%
2026-07-13	57.0000	57.0000	57.0000	57.0000	-14.001%	2	694	+8.070%
2026-07-09	66.2800	66.2800	66.2800	66.2800	+23.981%	1	693	-7.061%
2026-07-08	53.4600	53.4600	53.4600	53.4600	-5.963%	9	694	+15.226%
2026-07-07	56.0700	56.8500	54.5000	56.8500	-13.864%	13	694	+8.355%
2026-07-06	68.4200	68.4200	66.0000	66.0000	+11.751%	2	693	-6.667%
2026-07-02	59.0600	59.0600	59.0600	59.0600	-20.286%	1	696	+4.301%
2026-07-01	74.3900	74.5100	74.0900	74.0900	-7.155%	6	696	-16.858%
2026-06-30	74.8600	79.8000	74.8600	79.8000	+35.254%	3	697	-22.807%
2026-06-29	59.0000	59.0000	59.0000	59.0000	-4.839%	1	698	+4.407%
2026-06-26	62.0000	62.0000	62.0000	62.0000	-11.073%	1	697	-0.645%
2026-06-23	68.0000	71.8600	68.0000	69.7200	-15.007%	4	696	-11.647%
2026-06-22	82.0300	82.0300	82.0300	82.0300	-3.324%	19	696	-24.906%
2026-06-18	80.6900	84.8500	80.6900	84.8500	+6.837%	6	690	-27.401%
2026-06-16	79.4200	79.4200	79.4200	79.4200	-7.165%	1	690	-22.438%
2026-06-15	86.3400	86.3400	85.5500	85.5500	+25.073%	2	691	-27.995%
2026-06-12	68.4000	68.4000	68.4000	68.4000	+5.899%	1	691	-9.942%
2026-06-11	57.7600	64.7100	56.5000	64.5900	+19.989%	10	691	-4.629%
2026-06-10	55.1100	55.6600	53.8300	53.8300	-14.433%	4	692	+14.434%
2026-06-09	49.4700	62.9100	49.4700	62.9100	-6.883%	2	690	-2.082%
2026-06-08	67.5600	67.5600	67.5600	67.5600	+9.356%	1	689	-8.822%
2026-06-05	74.0900	74.1400	61.5100	61.7800	-26.522%	22	690	-0.291%
2026-06-04	81.7900	84.0800	81.7900	84.0800	-6.171%	2	674	-26.736%
2026-06-03	89.6100	89.6100	89.6100	89.6100	+0.302%	2	675	-31.258%
2026-06-02	89.3400	89.3400	89.3400	89.3400	+6.382%	1	675	-31.050%
2026-05-29	83.9800	83.9800	83.9800	83.9800	+3.782%	5	674	-26.649%
2026-05-28	75.3900	81.2400	75.3900	80.9200	+5.351%	9	674	-23.875%
2026-05-27	74.8800	76.8100	74.8800	76.8100	+3.295%	5	674	-19.802%
2026-05-26	74.0500	77.3700	74.0500	74.3600	+8.034%	5	676	-17.160%
2026-05-22	68.8300	68.8300	68.8300	68.8300	+9.952%	2	676	-10.504%
2026-05-21	62.6000	62.6000	62.6000	62.6000	-1.850%	1	674	-1.597%
2026-05-20	62.4500	63.7800	62.4500	63.7800	+9.947%	5	674	-3.418%
2026-05-18	58.0100	58.0100	58.0100	58.0100	-5.721%	1	675	+6.189%
2026-05-15	64.1300	64.1300	61.4300	61.5300	-16.411%	6	675	+0.114%
2026-05-14	73.6100	73.6100	73.6100	73.6100	+6.681%	1	671	-16.316%
2026-05-13	69.0000	69.0000	69.0000	69.0000	+4.847%	1	671	-10.725%
2026-05-11	61.6000	65.8100	61.6000	65.8100	+3.670%	5	671	-6.397%
2026-05-08	62.0100	63.8100	61.7900	63.4800	+22.762%	15	674	-2.962%
2026-05-07	55.4200	56.3300	51.2800	51.7100	-4.312%	7	673	+19.126%
2026-05-06	45.6700	54.0400	45.6700	54.0400	+22.262%	43	675	+13.990%
2026-05-05	40.9700	44.2200	40.9700	44.2000	+18.913%	87	707	+39.367%
2026-05-04	39.0000	39.4100	37.1700	37.1700	-5.348%	49	687	+65.725%
2026-05-01	37.0300	39.4600	37.0300	39.2700	+13.760%	66	659	+56.863%
2026-04-30	31.6900	34.5200	31.6900	34.5200	+13.069%	3	659	+78.447%
2026-04-29	30.5300	30.5300	30.5300	30.5300	+0.959%	3	660	+101.769%
2026-04-28	30.6700	30.6700	30.2400	30.2400	-10.214%	32	676	+103.704%
2026-04-27	32.7500	33.6800	32.7500	33.6800	-0.532%	31	673	+82.898%
2026-04-24	32.0400	33.8600	32.0400	33.8600	+16.960%	59	689	+81.926%
2026-04-23	28.3600	29.0700	28.3600	28.9500	+2.587%	4	671	+112.781%
2026-04-22	26.1000	28.2200	26.1000	28.2200	+12.386%	18	671	+118.285%
2026-04-21	25.3100	26.3800	25.0200	25.1100	+1.990%	109	707	+145.321%
2026-04-20	24.9500	24.9500	24.6200	24.6200	-4.721%	5	707	+150.203%
2026-04-17	24.1900	26.1200	24.1900	25.8400	+22.872%	8	702	+138.390%
2026-04-16	20.7800	23.2700	20.7800	21.0300	+6.860%	31	708	+192.915%
2026-04-15	15.9400	19.6900	15.9400	19.6800	+25.831%	12	694	+213.008%
2026-04-14	13.6100	15.6400	13.6100	15.6400	+41.028%	121	693	+293.862%
2026-04-13	11.0900	11.0900	11.0900	11.0900	+10.900%	1	608	+455.455%
2026-04-08	9.5000	10.0000	9.4700	10.0000	+71.527%	21	607	+516.000%
2026-04-02	5.8300	5.8300	5.8300	5.8300	+6.387%	1	590	+956.604%
2026-03-31	4.6100	5.4800	4.4800	5.4800	+35.309%	40	590	+1,024.088%
2026-03-30	4.4200	4.4200	4.0500	4.0500	-14.916%	10	589	+1,420.988%
2026-03-27	5.1500	5.1600	4.7600	4.7600	-20.534%	9	589	+1,194.118%
2026-03-26	6.9400	6.9400	5.9900	5.9900	-27.657%	22	592	+928.381%
2026-03-25	8.2800	8.2800	8.2800	8.2800	+8.235%	50	583	+643.961%
2026-03-24	7.5300	7.6800	7.5300	7.6500	-9.681%	14	633	+705.229%
2026-03-23	8.9900	9.3500	8.4700	8.4700	+2.171%	59	633	+627.273%
2026-03-20	8.7000	8.7000	8.2900	8.2900	-31.938%	13	590	+643.064%
2026-03-17	12.0300	12.1800	12.0300	12.1800	+11.743%	8	580	+405.747%
2026-03-13	12.5000	12.5000	10.9000	10.9000	-8.787%	11	580	+465.138%
2026-03-12	12.7500	12.7500	11.9500	11.9500	-16.550%	7	579	+415.481%
2026-03-11	14.3200	14.3200	14.3200	14.3200	-5.851%	5	578	+330.168%
2026-03-10	14.4700	15.2100	14.4700	15.2100	+21.680%	10	583	+304.997%
2026-03-09	11.8200	12.5000	11.2000	12.5000	-4.068%	8	584	+392.800%
2026-03-06	13.1300	13.1300	13.0300	13.0300	-5.029%	2	578	+372.755%
2026-03-05	14.4100	14.4100	13.7200	13.7200	-7.858%	2	579	+348.980%
2026-03-04	14.8900	14.8900	14.8900	14.8900	+24.083%	1	578	+313.700%
2026-03-03	12.2000	12.2000	12.0000	12.0000	-19.463%	2	578	+413.333%
2026-02-26	15.9000	15.9000	14.5200	14.9000	-15.003%	5	577	+313.423%
2026-02-25	17.2400	17.5300	17.2400	17.5300	+17.101%	9	570	+251.398%
2026-02-24	15.4700	15.4700	14.9000	14.9700	-0.927%	124	570	+311.490%
2026-02-20	15.1100	15.1100	15.1100	15.1100	-2.137%	2	569	+307.677%
2026-02-18	14.4200	15.5100	14.4200	15.4400	+3.485%	7	569	+298.964%
2026-02-12	16.1100	16.2700	14.8300	14.9200	-18.692%	6	568	+312.869%
2026-02-11	18.3500	18.3500	18.3500	18.3500	+9.291%	63	569	+235.695%
2026-02-10	18.7000	18.7000	16.7900	16.7900	+6.401%	1,255	632	+266.885%
2026-02-06	16.1900	16.1900	15.6800	15.7800	+3.748%	68	154	+290.368%
2026-02-05	14.7900	15.3500	14.4800	15.2100	-11.001%	6	95	+304.997%
2026-02-04	16.8000	17.0900	16.8000	17.0900	-10.053%	3	90	+260.445%
2026-02-03	19.0000	19.0000	19.0000	19.0000	-12.442%	1	88	+224.211%
2026-01-30	22.8200	22.8200	21.7000	21.7000	-9.432%	2	88	+183.871%
2026-01-29	23.1400	23.9600	23.1400	23.9600	-13.782%	2	88	+157.095%
2026-01-28	27.7900	27.7900	27.7900	27.7900	+6.475%	2	92	+121.662%
2026-01-27	24.0300	26.1000	24.0300	26.1000	+10.969%	69	92	+136.015%
2026-01-26	23.5200	23.5200	23.5200	23.5200	+14.508%	1	41	+161.905%
2026-01-22	20.5400	20.5400	20.5400	20.5400	-1.487%	5	41	+199.903%
2025-12-31	21.8400	21.8400	20.8500	20.8500	-8.952%	5	41	+195.444%
2025-12-19	22.9000	22.9000	22.9000	22.9000	+25.411%	4	41	+168.996%
2025-12-17	21.5600	21.5600	18.2600	18.2600	-15.306%	4	37	+237.349%
2025-12-16	21.5600	21.5600	21.5600	21.5600	-29.977%	1	35	+185.714%
2025-12-08	30.7900	30.7900	30.7900	30.7900	+0.918%	1	34	+100.065%
2025-12-05	31.4300	31.8500	30.3300	30.5100	+1.261%	97	34	+101.901%
2025-12-04	28.8500	30.1300	28.8000	30.1300	+1.141%	132	32	+104.447%
2025-12-03	29.8600	29.9900	29.6900	29.7900	+11.740%	76	22	+106.781%
2025-12-01	26.6600	26.6600	26.6600	26.6600	-1.949%	1	21	+131.058%
2025-11-26	27.2500	27.2500	27.1900	27.1900	+18.734%	2	18	+126.554%
2025-11-21	22.9000	22.9000	22.9000	22.9000	+4.518%	1	18	+168.996%
2025-11-20	28.5300	28.8400	21.9100	21.9100	-16.470%	8	19	+181.150%
2025-11-19	25.2900	26.2300	25.2900	26.2300	+2.461%	10	23	+134.846%
2025-11-18	24.3100	25.7800	24.3100	25.6000	-13.805%	7	23	+140.625%
2025-11-13	31.2600	31.2600	29.6300	29.7000	-12.104%	3	20	+107.407%
2025-11-12	33.7400	33.7900	33.7400	33.7900	+20.765%	2	20	+82.302%
2025-11-07	28.1000	28.1000	25.7300	27.9800	-10.321%	4	19	+120.157%
2025-11-06	31.2000	31.2000	31.2000	31.2000	-9.355%	2	19	+97.436%
2025-11-04	35.8300	35.8300	34.3100	34.4200	-11.879%	6	17	+78.966%
2025-11-03	40.3900	40.7300	38.9900	39.0600	+6.431%	12	10	+57.706%
2025-10-30	36.7000	36.7000	36.7000	36.7000	-0.515%	10	10	+67.847%
2025-10-28	36.8700	36.8900	36.8700	36.8900	+27.824%	2	2	+66.983%
2025-10-24	28.8600	28.8600	28.8600	28.8600	+11.000%	1	2	+113.444%
2025-10-03	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	+136.923%