Dark

QQQ20260930C690
QQQ Sep 30 2026 690.00 Call (QQQ260930C00690000)
option OPRA

EOD

Sep 24, 2026

46.74-13.396%(-7.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	45.2300	46.7800	45.2300	46.7400	-13.396%	4	2,883	0.000%
2026-09-23	59.6400	59.6400	53.9700	53.9700	-4.815%	5	2,883	-13.396%
2026-09-22	55.0000	56.7000	55.0000	56.7000	+6.739%	6	2,884	-17.566%
2026-09-21	41.6800	53.1200	41.6800	53.1200	+75.661%	188	2,884	-12.011%
2026-09-18	30.1500	30.2400	28.3000	30.2400	+1.818%	9	3,015	+54.563%
2026-09-17	27.5000	29.7000	26.5900	29.7000	+47.030%	18	3,019	+57.374%
2026-09-16	23.0000	26.0000	18.8100	20.2000	-5.915%	44	3,025	+131.386%
2026-09-15	23.3700	24.4000	20.5000	21.4700	-17.582%	33	3,028	+117.699%
2026-09-14	21.0300	27.0800	20.5200	26.0500	-13.685%	35	3,026	+79.424%
2026-09-11	29.9800	31.5200	29.9800	30.1800	+12.612%	21	3,019	+54.871%
2026-09-10	27.8700	27.8700	26.6200	26.8000	-15.987%	9	3,010	+74.403%
2026-09-09	34.0900	34.0900	31.9000	31.9000	-7.883%	120	3,009	+46.520%
2026-09-08	34.5200	34.6300	34.5200	34.6300	+3.219%	7	2,928	+34.970%
2026-09-04	36.0300	36.0300	32.9800	33.5500	+0.630%	29	2,917	+39.314%
2026-09-03	31.7700	34.9500	31.7700	33.3400	+22.528%	19	2,917	+40.192%
2026-09-02	26.8200	27.2100	26.5400	27.2100	+2.834%	8	2,918	+71.775%
2026-09-01	27.8200	27.8200	26.4600	26.4600	-17.467%	3	2,916	+76.644%
2026-08-31	32.0600	32.0600	32.0600	32.0600	-6.639%	5	2,916	+45.789%
2026-08-28	34.3400	34.3400	34.3400	34.3400	-9.869%	1	2,911	+36.109%
2026-08-27	38.1000	38.1000	38.1000	38.1000	+23.102%	1	2,910	+22.677%
2026-08-26	30.9500	30.9500	30.9500	30.9500	-1.559%	3	2,910	+51.018%
2026-08-24	31.4400	31.4400	31.4400	31.4400	-11.061%	1	2,910	+48.664%
2026-08-21	35.6500	35.6500	35.3500	35.3500	+5.334%	15	2,909	+32.221%
2026-08-20	35.8300	36.2800	33.5600	33.5600	-11.287%	23	2,909	+39.273%
2026-08-19	40.5500	40.5500	37.8300	37.8300	-5.354%	3	2,908	+23.553%
2026-08-18	39.9700	39.9700	39.9700	39.9700	-20.694%	1	2,908	+16.938%
2026-08-17	50.4000	50.4000	50.4000	50.4000	-4.906%	1	2,908	-7.262%
2026-08-13	46.8200	53.0000	46.8200	53.0000	+17.778%	17	2,910	-11.811%
2026-08-12	45.0000	45.0000	45.0000	45.0000	+6.057%	1	2,910	+3.867%
2026-08-11	44.6700	44.6700	41.9400	42.4300	-8.831%	14	2,910	+10.158%
2026-08-10	46.5400	46.5400	46.5400	46.5400	+2.579%	1	2,908	+0.430%
2026-08-07	44.9200	46.5900	44.1700	45.3700	+8.853%	27	2,908	+3.020%
2026-08-06	41.6800	41.6800	41.6800	41.6800	-18.594%	4	2,906	+12.140%
2026-08-05	51.2000	51.2000	51.2000	51.2000	+1.386%	2	2,910	-8.711%
2026-08-04	39.3500	50.8600	39.3500	50.5000	+55.720%	29	2,910	-7.446%
2026-08-03	25.1300	33.6300	25.1300	32.4300	+22.377%	151	2,910	+44.126%
2026-07-31	29.2400	29.2400	24.2400	26.5000	+1.029%	101	2,866	+76.377%
2026-07-30	21.0000	26.2300	20.4000	26.2300	+61.914%	141	2,870	+78.193%
2026-07-29	22.4000	23.3000	15.1900	16.2000	-29.381%	2,256	2,892	+188.519%
2026-07-28	23.3900	23.3900	19.9200	22.9400	-11.769%	87	1,026	+103.749%
2026-07-27	31.3100	31.6800	24.5000	26.0000	-8.772%	55	1,021	+79.769%
2026-07-24	32.5900	33.9000	27.6800	28.5000	-17.630%	176	1,020	+64.000%
2026-07-23	36.0000	36.0000	32.2100	34.6000	-22.768%	243	1,015	+35.087%
2026-07-21	42.0000	44.8000	42.0000	44.8000	+20.787%	5	956	+4.330%
2026-07-20	40.6900	41.7000	37.0900	37.0900	+0.679%	4	959	+26.018%
2026-07-17	34.5100	40.3000	33.2100	36.8400	-14.623%	30	959	+26.873%
2026-07-16	45.1700	47.1500	43.1500	43.1500	-15.985%	12	953	+8.320%
2026-07-15	53.8400	53.8400	51.3600	51.3600	-5.761%	40	953	-8.995%
2026-07-14	54.5000	54.5000	54.5000	54.5000	+10.257%	1	953	-14.239%
2026-07-13	49.4300	49.4300	49.4300	49.4300	-16.235%	1	954	-5.442%
2026-07-10	59.0100	59.0100	59.0100	59.0100	+1.741%	4	955	-20.793%
2026-07-09	58.8600	58.8600	58.0000	58.0000	+18.367%	3	959	-19.414%
2026-07-08	49.0000	49.0000	49.0000	49.0000	+2.083%	1	961	-4.612%
2026-07-07	48.5000	48.5000	47.9800	48.0000	-8.484%	11	961	-2.625%
2026-07-02	58.0000	58.0000	52.4500	52.4500	-16.667%	8	957	-10.887%
2026-07-01	62.9400	62.9400	62.9400	62.9400	-12.583%	1	957	-25.739%
2026-06-30	65.0000	72.0000	65.0000	72.0000	+18.033%	24	960	-35.083%
2026-06-29	61.0000	61.0000	61.0000	61.0000	+7.394%	1	962	-23.377%
2026-06-26	56.0000	56.8000	56.0000	56.8000	+0.159%	3	962	-17.711%
2026-06-24	56.7100	56.7100	56.7100	56.7100	-6.264%	1	959	-17.581%
2026-06-23	64.0000	64.0000	60.5000	60.5000	-20.363%	2	960	-22.744%
2026-06-18	76.2100	76.2100	75.9700	75.9700	+8.529%	8	965	-38.476%
2026-06-16	72.6100	72.6100	70.0000	70.0000	-10.371%	4	965	-33.229%
2026-06-15	76.0000	78.1000	76.0000	78.1000	+30.689%	153	976	-40.154%
2026-06-12	62.3000	62.3000	59.7600	59.7600	+0.050%	2	976	-21.787%
2026-06-11	52.1400	59.7300	51.5800	59.7300	+23.716%	7	976	-21.748%
2026-06-10	54.5700	54.5700	47.6000	48.2800	-14.169%	9	978	-3.190%
2026-06-09	59.0700	59.0700	44.1200	56.2500	-10.144%	171	980	-16.907%
2026-06-08	62.6000	62.6000	62.6000	62.6000	+14.652%	5	928	-25.335%
2026-06-05	67.7600	67.7600	54.1300	54.6000	-26.385%	22	928	-14.396%
2026-06-04	73.4800	74.2400	73.4800	74.1700	-9.005%	5	927	-36.983%
2026-06-03	80.0500	81.5100	79.2000	81.5100	+1.786%	27	942	-42.657%
2026-06-02	81.1000	81.1000	80.0800	80.0800	+0.882%	8	942	-41.633%
2026-06-01	76.0000	79.3800	76.0000	79.3800	+4.146%	4	940	-41.119%
2026-05-29	75.5500	76.2200	75.5500	76.2200	+10.176%	4	940	-38.678%
2026-05-27	68.8100	69.1800	68.8100	69.1800	-0.360%	7	938	-32.437%
2026-05-26	68.4200	69.4300	68.4200	69.4300	+11.570%	24	940	-32.680%
2026-05-22	62.2300	62.2300	62.2300	62.2300	+11.844%	19	961	-24.892%
2026-05-21	55.6400	55.6400	55.6400	55.6400	+17.906%	3	942	-15.996%
2026-05-19	46.9000	47.5000	46.9000	47.1900	-4.163%	3	942	-0.954%
2026-05-18	52.0000	52.0000	49.2400	49.2400	-14.514%	14	942	-5.077%
2026-05-15	57.0000	57.6000	57.0000	57.6000	-12.951%	2	942	-18.854%
2026-05-14	66.1400	66.1700	66.1400	66.1700	+7.245%	2	951	-29.364%
2026-05-13	58.2500	62.0000	58.2500	61.7000	+16.834%	4	948	-24.246%
2026-05-12	54.6000	54.6000	48.2000	52.8100	-8.760%	12	948	-11.494%
2026-05-11	58.8700	58.9100	57.8800	57.8800	+2.135%	7	948	-19.247%
2026-05-08	55.4500	58.0300	55.4300	56.6700	+23.707%	12	949	-17.522%
2026-05-07	47.4500	49.9300	45.3000	45.8100	-2.387%	9	950	+2.030%
2026-05-06	42.5400	46.9300	42.0000	46.9300	+23.663%	237	1,015	-0.405%
2026-05-05	35.9900	38.4000	35.9900	37.9500	+18.742%	136	997	+23.162%
2026-05-04	33.1000	33.1000	30.8500	31.9600	-5.945%	706	1,053	+46.245%
2026-05-01	32.0600	33.9800	31.9600	33.9800	+15.069%	30	451	+37.552%
2026-04-30	29.4400	29.7900	29.4300	29.5300	+11.941%	28	451	+58.280%
2026-04-29	26.3800	26.3800	26.3800	26.3800	+6.758%	1	447	+77.180%
2026-04-28	24.7100	24.7100	24.7100	24.7100	-13.872%	20	446	+89.154%
2026-04-27	28.5500	28.7200	27.5600	28.6900	-0.932%	15	466	+62.914%
2026-04-24	26.3700	28.9600	26.3700	28.9600	+27.185%	9	469	+61.395%
2026-04-23	22.7700	22.7700	22.7700	22.7700	-4.368%	3	469	+105.270%
2026-04-22	22.8300	23.8100	22.8300	23.8100	+13.706%	20	472	+96.304%
2026-04-21	21.0700	21.7000	20.0800	20.9400	+1.898%	185	362	+123.209%
2026-04-20	20.7400	20.7400	20.4000	20.5500	-6.036%	3	362	+127.445%
2026-04-17	19.4500	21.8700	19.4500	21.8700	+23.142%	25	361	+113.717%
2026-04-16	17.1600	17.7600	17.1500	17.7600	+10.379%	21	344	+163.176%
2026-04-15	14.5000	16.1400	14.5000	16.0900	+35.210%	42	331	+190.491%
2026-04-14	10.6600	11.9000	10.6600	11.9000	+32.369%	61	315	+292.773%
2026-04-13	7.7200	8.9900	7.7200	8.9900	+10.988%	11	325	+419.911%
2026-04-10	8.1000	8.1000	8.1000	8.1000	+3.713%	1	325	+477.037%
2026-04-09	7.8100	7.8100	7.8100	7.8100	+5.541%	4	324	+498.464%
2026-04-08	7.1700	7.5100	7.1700	7.4000	+54.489%	9	324	+531.622%
2026-04-07	4.9000	4.9000	4.7900	4.7900	-4.391%	10	324	+875.783%
2026-04-06	5.0100	5.0100	5.0100	5.0100	+31.842%	1	334	+832.934%
2026-03-31	3.1900	3.8000	3.1900	3.8000	+23.377%	3	334	+1,130.000%
2026-03-30	3.4500	3.4500	3.0800	3.0800	-12.000%	9	335	+1,417.532%
2026-03-27	4.4300	4.4300	3.5000	3.5000	-31.373%	59	330	+1,235.429%
2026-03-26	5.4300	5.4300	5.1000	5.1000	-19.176%	12	318	+816.471%
2026-03-25	6.3100	6.3100	6.3100	6.3100	+8.606%	2	310	+640.729%
2026-03-24	5.8300	6.0100	5.7600	5.8100	-10.062%	68	310	+704.475%
2026-03-23	6.5500	6.5500	6.4600	6.4600	+3.360%	3	313	+623.529%
2026-03-20	7.2300	7.2300	6.2500	6.2500	-18.831%	93	312	+647.840%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-5.405%	1	269	+507.013%
2026-03-18	8.1500	8.1500	8.1400	8.1400	-10.549%	40	269	+474.201%
2026-03-17	9.1000	9.1000	9.1000	9.1000	+2.709%	1	302	+413.626%
2026-03-13	8.5800	8.8600	8.5800	8.8600	-9.314%	30	301	+427.540%
2026-03-12	9.6900	10.0100	9.6900	9.7700	-15.776%	45	288	+378.403%
2026-03-10	11.6100	11.6100	11.6000	11.6000	+30.778%	20	290	+302.931%
2026-03-09	9.0200	9.0200	8.8700	8.8700	-18.173%	60	305	+426.945%
2026-03-06	10.8400	10.8400	10.8400	10.8400	+0.557%	2	247	+331.181%
2026-03-05	11.4200	11.4200	10.7800	10.7800	-8.953%	2	247	+333.581%
2026-03-04	11.4800	11.8400	11.4600	11.8400	+24.763%	5	245	+294.764%
2026-03-03	9.4900	9.4900	9.4900	9.4900	-21.179%	40	243	+392.518%
2026-03-02	11.5400	12.0400	11.5400	12.0400	+7.789%	2	203	+288.206%
2026-02-27	11.1700	11.1700	11.1700	11.1700	-1.845%	2	203	+318.442%
2026-02-26	11.3800	11.3800	11.3800	11.3800	-8.226%	1	205	+310.721%
2026-02-18	12.4000	12.4000	12.4000	12.4000	+6.438%	1	205	+276.935%
2026-02-17	11.4000	11.6500	11.2200	11.6500	-2.755%	8	205	+301.202%
2026-02-12	11.9800	11.9800	11.9800	11.9800	-15.930%	12	207	+290.150%
2026-02-11	14.5500	14.8700	13.3200	14.2500	+2.004%	18	207	+228.000%
2026-02-10	15.2300	15.2300	13.9200	13.9700	+18.995%	3	205	+234.574%
2026-02-05	11.7400	11.7400	11.7400	11.7400	-15.173%	1	205	+298.126%
2026-02-04	15.6000	15.6000	13.8400	13.8400	-12.460%	43	206	+237.717%
2026-02-03	15.7500	15.8100	15.7500	15.8100	-23.401%	2	207	+195.636%
2026-01-30	20.6400	20.6400	20.6400	20.6400	-14.000%	1	207	+126.453%
2026-01-28	24.0000	24.0000	24.0000	24.0000	+8.844%	4	206	+94.750%
2026-01-27	22.0500	22.0500	22.0500	22.0500	+22.025%	2	206	+111.973%
2026-01-22	18.0700	18.0700	18.0700	18.0700	+10.317%	2	206	+158.661%
2026-01-20	16.3800	16.3800	16.3800	16.3800	-15.567%	1	206	+185.348%
2026-01-16	19.1000	19.4000	18.8000	19.4000	+6.593%	169	95	+140.928%
2026-01-14	18.2000	18.2000	18.2000	18.2000	-14.353%	2	95	+156.813%
2026-01-09	21.2500	21.2500	21.2500	21.2500	-1.848%	1	93	+119.953%
2026-01-07	21.6500	21.6500	21.6500	21.6500	+16.460%	1	92	+115.889%
2026-01-05	18.5900	18.5900	18.5900	18.5900	+10.130%	68	108	+151.425%
2026-01-02	16.8800	16.8800	16.8800	16.8800	-3.982%	1	108	+176.896%
2025-12-31	17.5800	17.5800	17.5800	17.5800	-10.671%	2	107	+165.870%
2025-12-22	20.3100	20.3100	19.6800	19.6800	+13.955%	4	107	+137.500%
2025-12-18	17.2700	17.2700	17.2700	17.2700	-1.819%	10	107	+170.643%
2025-12-16	17.5000	17.5900	17.5000	17.5900	-9.330%	9	97	+165.719%
2025-12-15	19.4000	19.4000	19.4000	19.4000	-27.854%	1	89	+140.928%
2025-12-08	26.8900	26.8900	26.8900	26.8900	+0.938%	1	88	+73.819%
2025-12-05	27.7700	27.9300	26.4300	26.6400	+6.988%	97	88	+75.450%
2025-12-03	24.8600	24.9000	24.8600	24.9000	-2.582%	2	89	+87.711%
2025-12-02	25.8700	25.8700	25.5600	25.5600	+4.327%	2	89	+82.864%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+18.932%	1	90	+90.776%
2025-11-24	20.6000	20.6000	20.6000	20.6000	+2.335%	1	90	+126.893%
2025-11-21	19.0000	20.1300	19.0000	20.1300	+13.729%	2	90	+132.191%
2025-11-20	18.9300	19.1000	17.7000	17.7000	-14.493%	4	90	+164.068%
2025-11-19	20.7000	20.7000	20.7000	20.7000	-2.863%	4	90	+125.797%
2025-11-18	20.8300	21.3100	20.8300	21.3100	-7.549%	2	86	+119.334%
2025-11-14	23.0500	23.0500	23.0500	23.0500	-21.864%	16	86	+102.777%
2025-11-12	29.5000	29.5000	29.5000	29.5000	+24.630%	2	74	+58.441%
2025-11-07	23.6700	23.6700	23.6700	23.6700	-17.784%	25	74	+97.465%
2025-11-06	28.7900	28.7900	28.7900	28.7900	-9.151%	1	61	+62.348%
2025-11-05	31.6900	31.6900	31.6900	31.6900	+5.422%	2	61	+47.491%
2025-11-04	31.3500	31.3500	30.0600	30.0600	-14.505%	6	61	+55.489%
2025-11-03	35.1600	35.1600	35.1600	35.1600	+0.028%	5	61	+32.935%
2025-10-31	35.3000	35.3000	35.1500	35.1500	+4.365%	2	61	+32.973%
2025-10-30	33.6800	33.6800	33.6800	33.6800	-3.936%	4	60	+38.777%
2025-10-29	35.0600	35.0600	35.0600	35.0600	+14.763%	1	58	+33.314%
2025-10-27	29.2400	30.6100	29.1500	30.5500	+22.005%	52	27	+52.995%
2025-10-24	25.0400	25.0400	25.0400	25.0400	+6.735%	10	27	+86.661%
2025-10-23	21.9400	23.4600	21.9400	23.4600	+4.359%	5	17	+99.233%
2025-10-22	22.4800	22.4800	22.4800	22.4800	-4.177%	1	15	+107.918%
2025-10-20	23.4600	23.4600	23.4600	23.4600	+2.222%	3	14	+99.233%
2025-10-15	22.9400	22.9500	22.9400	22.9500	+14.750%	2	11	+103.660%
2025-10-10	21.6400	21.6400	20.0000	20.0000	-19.127%	8	11	+133.700%
2025-10-08	24.0400	24.7300	24.0100	24.7300	0.000%	8	3	+89.001%