Dark

QQQ20260930C685
QQQ Sep 30 2026 685.00 Call (QQQ260930C00685000)
option OPRA

EOD

Sep 24, 2026

55.91-7.480%(-4.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	55.9100	55.9100	55.9100	55.9100	-7.480%	1	432	0.000%
2026-09-22	60.4300	60.4300	60.4300	60.4300	+18.653%	4	433	-7.480%
2026-09-21	47.3400	50.9300	47.3400	50.9300	+53.404%	21	433	+9.778%
2026-09-18	33.3000	33.9800	32.6000	33.2000	+1.685%	12	437	+68.404%
2026-09-17	32.6500	32.6500	32.6500	32.6500	+13.250%	1	444	+71.240%
2026-09-16	28.8300	28.8300	28.8300	28.8300	+17.530%	1	444	+93.930%
2026-09-15	25.5600	25.5600	24.5300	24.5300	-13.930%	3	446	+127.925%
2026-09-14	26.5100	28.5000	26.5000	28.5000	-17.295%	5	446	+96.175%
2026-09-11	35.1800	35.1800	34.4600	34.4600	+13.318%	6	449	+62.246%
2026-09-10	30.5500	30.5500	30.4100	30.4100	-15.528%	2	454	+83.854%
2026-09-09	34.7700	36.0000	34.7700	36.0000	-6.639%	2	456	+55.306%
2026-09-08	38.5600	38.5600	38.5600	38.5600	-2.132%	5	461	+44.995%
2026-09-04	39.4000	39.4000	39.4000	39.4000	+3.958%	4	462	+41.904%
2026-09-03	33.5600	37.9000	33.5600	37.9000	+20.778%	3	462	+47.520%
2026-09-02	31.9600	31.9600	31.3800	31.3800	+2.415%	3	462	+78.171%
2026-09-01	30.7600	31.4300	29.7000	30.6400	-17.987%	7	470	+82.474%
2026-08-31	37.2300	37.3600	36.2000	37.3600	-9.889%	14	468	+49.652%
2026-08-28	40.6800	41.4700	40.6800	41.4600	+1.320%	4	464	+34.853%
2026-08-27	40.9200	40.9200	40.9200	40.9200	+16.085%	5	463	+36.632%
2026-08-25	35.2500	35.2500	35.2500	35.2500	-5.698%	1	463	+58.610%
2026-08-20	37.3800	37.3800	37.3800	37.3800	-14.891%	4	463	+49.572%
2026-08-18	43.9200	43.9200	43.9200	43.9200	-19.516%	1	463	+27.300%
2026-08-17	54.5700	54.5700	54.5700	54.5700	-3.672%	1	464	+2.456%
2026-08-13	56.6500	56.6500	56.6500	56.6500	+14.607%	4	464	-1.306%
2026-08-12	49.4300	49.4300	49.4300	49.4300	+1.708%	4	464	+13.109%
2026-08-11	48.6000	48.6000	48.6000	48.6000	-4.911%	1	470	+15.041%
2026-08-10	51.1100	51.1100	51.1100	51.1100	+6.037%	4	470	+9.392%
2026-08-06	48.2000	48.2000	48.2000	48.2000	-12.808%	1	466	+15.996%
2026-08-05	55.3000	55.3000	55.2800	55.2800	+1.899%	2	468	+1.140%
2026-08-04	40.0000	54.2500	40.0000	54.2500	+49.696%	24	473	+3.060%
2026-08-03	28.1000	36.2400	28.1000	36.2400	+18.937%	49	482	+54.277%
2026-07-31	31.2400	31.2400	26.9300	30.4700	+7.668%	70	509	+83.492%
2026-07-30	23.2400	28.9500	23.2400	28.3000	+61.530%	146	459	+97.562%
2026-07-29	20.9000	20.9000	17.5200	17.5200	-33.283%	127	390	+219.121%
2026-07-28	23.8400	26.2600	23.8400	26.2600	-9.292%	22	397	+112.909%
2026-07-27	34.8500	34.8500	27.6300	28.9500	-7.301%	15	380	+93.126%
2026-07-24	32.7200	33.8900	30.5800	31.2300	-13.801%	20	374	+79.027%
2026-07-23	38.3000	40.1700	35.2400	36.2300	-25.314%	11	371	+54.320%
2026-07-21	45.4000	48.5100	45.4000	48.5100	+10.300%	2	368	+15.255%
2026-07-17	37.1500	43.9800	37.1500	43.9800	-24.705%	22	369	+27.126%
2026-07-14	58.4100	58.4100	58.4100	58.4100	+12.111%	1	372	-4.280%
2026-07-13	52.5200	52.5200	52.1000	52.1000	+7.069%	5	373	+7.313%
2026-07-08	48.6600	48.6600	48.6600	48.6600	-17.525%	1	374	+14.899%
2026-07-02	59.0000	59.0000	59.0000	59.0000	-5.736%	1	374	-5.237%
2026-06-24	62.5900	62.5900	62.5900	62.5900	-3.096%	5	374	-10.673%
2026-06-23	64.5900	64.5900	64.5900	64.5900	-11.726%	1	369	-13.439%
2026-06-16	73.1700	73.1700	73.1700	73.1700	+9.848%	2	368	-23.589%
2026-06-12	66.6100	66.6100	66.6100	66.6100	+5.579%	1	367	-16.064%
2026-06-11	56.2700	63.0900	53.6000	63.0900	+19.263%	8	367	-11.381%
2026-06-10	52.1700	53.2900	52.1700	52.9000	+5.885%	3	366	+5.690%
2026-06-09	50.5200	50.5200	49.0000	49.9600	-23.209%	4	365	+11.910%
2026-06-05	69.2500	69.5300	65.0600	65.0600	-21.944%	7	367	-14.064%
2026-06-04	77.8700	83.3500	77.8700	83.3500	-1.361%	15	367	-32.921%
2026-06-01	84.5000	84.5000	84.5000	84.5000	+5.546%	1	366	-33.834%
2026-05-29	80.0600	80.0600	80.0600	80.0600	+6.747%	5	366	-30.165%
2026-05-28	74.0000	75.0000	74.0000	75.0000	+3.277%	6	361	-25.453%
2026-05-27	72.5000	72.6200	72.4200	72.6200	+1.227%	22	358	-23.010%
2026-05-26	70.7900	73.4500	70.7900	71.7400	+42.823%	38	358	-22.066%
2026-05-19	50.8800	50.8800	50.2300	50.2300	-14.122%	3	343	+11.308%
2026-05-15	59.1000	60.4700	58.4900	58.4900	+5.368%	3	341	-4.411%
2026-05-12	58.2400	58.2400	55.5100	55.5100	-12.348%	6	341	+0.721%
2026-05-11	63.3300	63.3300	63.3300	63.3300	+5.709%	1	341	-11.716%
2026-05-08	58.0400	60.6500	58.0400	59.9100	+23.909%	7	340	-6.677%
2026-05-07	51.3500	51.3500	48.3500	48.3500	-3.281%	4	343	+15.636%
2026-05-06	44.2800	50.0000	44.2800	49.9900	+21.335%	119	341	+11.842%
2026-05-05	38.6000	41.2000	38.4400	41.2000	+18.972%	17	236	+35.704%
2026-05-04	35.7900	35.7900	34.4700	34.6300	-3.079%	94	232	+61.450%
2026-05-01	33.5700	35.8900	33.5700	35.7300	+11.587%	22	177	+56.479%
2026-04-30	32.0300	32.0300	32.0200	32.0200	+15.387%	20	177	+74.610%
2026-04-28	27.0000	28.2200	27.0000	27.7500	-10.019%	24	202	+101.477%
2026-04-27	30.5500	30.8400	30.5300	30.8400	-1.312%	14	191	+81.291%
2026-04-24	28.3300	31.2500	28.3300	31.2500	+24.800%	14	204	+78.912%
2026-04-23	26.3400	26.3400	25.0400	25.0400	-2.302%	9	192	+123.283%
2026-04-22	25.5100	26.0000	25.5100	25.6300	+12.610%	40	191	+118.143%
2026-04-21	23.4300	23.4300	22.5200	22.7600	+6.058%	47	173	+145.650%
2026-04-20	22.9800	22.9800	21.4600	21.4600	-5.836%	3	173	+160.531%
2026-04-17	21.4200	24.0900	21.4200	22.7900	+10.900%	31	174	+145.327%
2026-04-16	18.6100	20.5500	18.6100	20.5500	+20.035%	10	181	+172.068%
2026-04-15	14.6000	17.1200	14.6000	17.1200	+21.505%	61	186	+226.577%
2026-04-14	11.1200	14.0900	11.1200	14.0900	+53.152%	67	185	+296.806%
2026-04-10	9.2000	9.2000	9.2000	9.2000	+9.654%	1	118	+507.717%
2026-04-08	8.7500	8.7500	8.3900	8.3900	+50.899%	9	119	+566.389%
2026-04-07	5.5600	5.5600	5.5600	5.5600	-2.456%	1	111	+905.576%
2026-04-06	5.7000	5.7000	5.7000	5.7000	+16.327%	1	112	+880.877%
2026-03-31	4.6200	4.9000	4.6200	4.9000	+34.247%	2	111	+1,041.020%
2026-03-30	3.6500	3.6500	3.6500	3.6500	-47.482%	5	109	+1,431.781%
2026-03-25	6.9500	6.9500	6.9500	6.9500	+3.116%	1	109	+704.460%
2026-03-24	6.7400	6.7400	6.7400	6.7400	-9.409%	1	109	+729.525%
2026-03-23	7.7400	7.7400	7.4400	7.4400	+2.479%	2	108	+651.478%
2026-03-20	7.2600	7.2600	7.2600	7.2600	-14.488%	1	108	+670.110%
2026-03-19	8.4900	8.4900	8.4900	8.4900	-14.242%	6	107	+558.539%
2026-03-18	9.9300	9.9300	9.9000	9.9000	-23.434%	2	107	+464.747%
2026-03-02	12.6300	12.9300	12.6300	12.9300	-6.777%	4	109	+332.405%
2026-02-20	13.8700	13.8700	13.8700	13.8700	+12.399%	3	107	+303.100%
2026-02-17	12.2500	12.7500	12.2500	12.3400	-9.464%	14	110	+353.079%
2026-02-12	13.7000	13.7000	13.6300	13.6300	-12.291%	2	105	+310.198%
2026-02-10	15.5400	15.5400	15.5400	15.5400	+5.571%	1	104	+259.781%
2026-02-04	17.1200	17.1200	14.7200	14.7200	-33.091%	33	103	+279.823%
2026-01-29	22.0000	22.0000	22.0000	22.0000	-14.297%	10	98	+154.136%
2026-01-28	25.6700	25.6700	25.6700	25.6700	+9.234%	2	88	+117.803%
2026-01-27	23.5000	23.5000	23.5000	23.5000	+38.235%	48	88	+137.915%
2026-01-20	19.7900	19.7900	17.0000	17.0000	-13.265%	11	41	+228.882%
2026-01-14	19.6000	19.6000	19.6000	19.6000	-13.618%	2	36	+185.255%
2026-01-13	22.7600	22.7600	22.3300	22.6900	-3.447%	3	36	+146.408%
2026-01-09	22.8800	23.5000	22.8800	23.5000	+2.218%	2	36	+137.915%
2026-01-07	23.4000	23.4000	22.9900	22.9900	+12.311%	2	36	+143.193%
2026-01-05	20.4700	20.4700	20.4700	20.4700	-3.443%	1	36	+173.131%
2025-12-29	21.2000	21.2000	21.2000	21.2000	-7.625%	1	36	+163.726%
2025-12-26	22.9500	22.9500	22.9500	22.9500	+4.651%	6	35	+143.617%
2025-12-23	21.9300	21.9300	21.9300	21.9300	+9.104%	1	35	+154.948%
2025-12-19	20.1000	20.1000	20.1000	20.1000	-0.741%	1	36	+178.159%
2025-12-16	20.2500	20.2500	20.2500	20.2500	-11.842%	1	36	+176.099%
2025-12-12	23.6600	23.6600	22.9700	22.9700	-9.531%	2	35	+143.404%
2025-12-11	25.3900	25.3900	25.3900	25.3900	-9.996%	1	35	+120.205%
2025-12-09	27.2800	28.7700	27.1200	28.2100	+0.750%	496	35	+98.192%
2025-12-08	29.4100	29.6400	28.0000	28.0000	-2.029%	42	34	+99.679%
2025-12-05	28.3100	29.7300	27.8500	28.5800	+3.102%	239	31	+95.626%
2025-12-04	27.1300	27.7200	27.0800	27.7200	+25.147%	67	10	+101.696%
2025-11-24	22.1500	22.1500	22.1500	22.1500	+10.750%	1	5	+152.415%
2025-11-20	21.7700	21.7700	20.0000	20.0000	-37.087%	2	5	+179.550%
2025-11-12	31.7000	31.7900	31.7000	31.7900	-1.396%	2	6	+75.873%
2025-11-05	32.2400	32.2400	32.2400	32.2400	-7.250%	1	6	+73.418%
2025-10-28	34.7800	34.7800	34.7600	34.7600	+52.791%	2	5	+60.846%
2025-10-22	23.0900	23.0900	22.7500	22.7500	-6.417%	2	5	+145.758%
2025-10-17	24.3100	24.3100	24.3100	24.3100	+10.100%	3	4	+129.988%
2025-10-14	21.3200	22.0800	21.3200	22.0800	-2.430%	6	6	+153.216%
2025-10-13	22.5000	22.6300	22.5000	22.6300	-3.947%	4	4	+147.061%
2025-10-10	23.5600	23.5600	23.5600	23.5600	-0.925%	1	2	+137.309%
2025-10-03	23.7300	23.7800	23.7300	23.7800	0.000%	2	1	+135.114%