Dark

QQQ20260930C695
QQQ Sep 30 2026 695.00 Call (QQQ260930C00695000)
option OPRA

EOD

Sep 23, 2026

47.30-7.164%(-3.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	47.3000	47.3000	47.3000	47.3000	-7.164%	1	182	0.000%
2026-09-22	51.0000	51.4500	50.0000	50.9500	+9.358%	12	190	-7.164%
2026-09-21	34.5100	46.5900	34.5100	46.5900	+94.612%	63	191	+1.524%
2026-09-18	23.8400	23.9400	23.8100	23.9400	-3.077%	6	242	+97.577%
2026-09-17	23.1200	24.7000	23.1200	24.7000	+57.928%	5	246	+91.498%
2026-09-16	19.1400	21.5700	14.7000	15.6400	-20.123%	11	246	+202.430%
2026-09-15	19.5800	19.5800	19.5800	19.5800	-14.123%	1	245	+141.573%
2026-09-14	18.7700	22.8000	18.7700	22.8000	-13.995%	4	246	+107.456%
2026-09-11	26.5100	26.5100	26.5100	26.5100	+11.387%	1	245	+78.423%
2026-09-10	24.5200	24.5200	23.8000	23.8000	-15.272%	4	245	+98.739%
2026-09-09	29.3000	29.3000	28.0900	28.0900	-5.675%	8	245	+68.387%
2026-09-08	28.1900	30.9700	28.1900	29.7800	+1.742%	5	247	+58.831%
2026-09-04	31.0700	31.0700	29.2700	29.2700	-1.613%	4	247	+61.599%
2026-09-03	26.0500	30.0800	26.0500	29.7500	+30.425%	7	247	+58.992%
2026-09-02	23.6800	23.6800	22.8100	22.8100	+2.748%	3	248	+107.365%
2026-09-01	23.7900	24.4500	22.2000	22.2000	-21.165%	19	253	+113.063%
2026-08-31	28.1600	28.1600	28.1600	28.1600	-6.227%	1	246	+67.969%
2026-08-28	33.6600	33.6600	30.0300	30.0300	-8.445%	11	246	+57.509%
2026-08-27	33.9800	34.1000	32.8000	32.8000	+24.242%	7	245	+44.207%
2026-08-26	26.4000	26.4000	26.4000	26.4000	+1.891%	1	241	+79.167%
2026-08-24	28.0000	28.0000	24.6000	25.9100	-19.309%	4	241	+82.555%
2026-08-21	32.1100	32.1100	32.1100	32.1100	+3.481%	6	239	+47.306%
2026-08-20	31.3700	31.3700	31.0300	31.0300	-8.304%	5	239	+52.433%
2026-08-19	33.8400	33.8400	33.8400	33.8400	-5.396%	1	242	+39.775%
2026-08-18	38.6500	38.6500	35.5400	35.7700	-26.217%	9	243	+32.234%
2026-08-13	46.6200	48.4800	46.6200	48.4800	+16.735%	5	244	-2.434%
2026-08-12	43.0800	43.0800	41.5300	41.5300	+9.060%	10	248	+13.894%
2026-08-11	38.0800	38.0800	38.0800	38.0800	-0.470%	6	249	+24.212%
2026-08-06	38.7600	38.9200	38.2600	38.2600	-9.444%	8	243	+23.628%
2026-08-05	42.9400	43.0000	42.2500	42.2500	-8.351%	7	246	+11.953%
2026-08-04	35.0000	46.5000	35.0000	46.1000	+54.181%	68	244	+2.603%
2026-08-03	24.3500	30.0100	24.2100	29.9000	+22.591%	120	278	+58.194%
2026-07-31	25.4300	25.5300	22.0800	24.3900	+9.717%	47	247	+93.932%
2026-07-30	18.4900	22.2300	18.0500	22.2300	+55.672%	167	271	+112.776%
2026-07-29	19.8000	19.8000	14.2400	14.2800	-30.341%	168	301	+231.232%
2026-07-28	20.3000	20.6000	17.4700	20.5000	-11.371%	17	271	+130.732%
2026-07-27	28.8300	28.8900	22.1400	23.1300	-10.175%	44	269	+104.496%
2026-07-24	28.5300	29.0200	25.7500	25.7500	-17.335%	7	256	+83.689%
2026-07-23	31.8700	33.9600	29.3900	31.1500	-20.839%	57	257	+51.846%
2026-07-21	39.3500	39.3500	39.3500	39.3500	+5.383%	20	277	+20.203%
2026-07-20	37.3400	37.3400	37.3400	37.3400	+5.600%	1	257	+26.674%
2026-07-17	30.4900	35.7200	30.4900	35.3600	-11.267%	41	257	+33.767%
2026-07-16	44.8000	44.8000	39.8500	39.8500	-15.104%	4	266	+18.695%
2026-07-15	46.9000	48.3500	44.8000	46.9400	-11.216%	13	266	+0.767%
2026-07-10	52.8700	52.8700	52.8700	52.8700	+10.146%	10	273	-10.535%
2026-07-07	48.0000	48.0000	48.0000	48.0000	-14.803%	1	273	-1.458%
2026-07-06	57.0100	57.0100	56.3400	56.3400	+16.165%	2	273	-16.045%
2026-07-02	48.5000	48.5000	48.5000	48.5000	-18.896%	1	273	-2.474%
2026-06-29	55.7200	59.8000	55.4300	59.8000	+9.444%	5	273	-20.903%
2026-06-25	54.6400	54.6400	54.6400	54.6400	+0.849%	1	273	-13.433%
2026-06-24	54.1800	54.1800	54.1800	54.1800	-4.947%	2	273	-12.698%
2026-06-23	59.7000	59.7000	57.0000	57.0000	-23.490%	2	273	-17.018%
2026-06-22	74.5000	74.5000	74.5000	74.5000	+8.537%	1	273	-36.510%
2026-06-17	68.6400	68.6400	68.6400	68.6400	+0.986%	10	263	-31.090%
2026-06-16	68.9000	68.9300	67.9700	67.9700	-7.360%	3	263	-30.410%
2026-06-15	72.1000	73.3700	72.1000	73.3700	+26.609%	6	261	-35.532%
2026-06-12	54.9000	57.9500	54.9000	57.9500	-1.092%	6	261	-18.378%
2026-06-11	46.1900	58.5900	46.1700	58.5900	+31.781%	104	261	-19.269%
2026-06-10	48.4000	48.4000	44.4600	44.4600	-0.314%	18	243	+6.388%
2026-06-09	43.5000	44.6000	41.6000	44.6000	-15.015%	23	252	+6.054%
2026-06-05	60.0400	60.0400	52.4800	52.4800	-25.455%	19	247	-9.870%
2026-06-04	70.2600	70.4000	70.2600	70.4000	-9.639%	2	260	-32.813%
2026-06-03	76.1500	77.9100	75.4300	77.9100	+2.648%	28	259	-39.289%
2026-06-01	75.9000	75.9000	75.9000	75.9000	+9.540%	1	259	-37.681%
2026-05-28	69.2900	69.2900	69.2900	69.2900	+6.584%	2	258	-31.736%
2026-05-27	64.1100	65.0100	64.1100	65.0100	+2.523%	17	258	-27.242%
2026-05-26	61.4500	63.4100	61.4500	63.4100	+15.103%	3	242	-25.406%
2026-05-21	55.0900	55.0900	55.0900	55.0900	+25.376%	1	242	-14.140%
2026-05-19	44.7900	44.7900	43.1500	43.9400	-25.323%	4	242	+7.647%
2026-05-13	51.7000	58.8400	51.7000	58.8400	+23.769%	2	241	-19.613%
2026-05-12	52.4600	52.4600	47.5400	47.5400	-12.369%	7	245	-0.505%
2026-05-08	49.1400	54.2500	49.1400	54.2500	+27.737%	6	245	-12.811%
2026-05-07	44.5500	47.0000	42.3900	42.4700	-2.926%	20	248	+11.373%
2026-05-06	39.4800	43.7500	39.4800	43.7500	+25.791%	208	253	+8.114%
2026-05-05	32.6200	35.4000	32.6200	34.7800	+18.058%	7	329	+35.998%
2026-05-04	30.8500	30.8500	29.4600	29.4600	-4.660%	2	328	+60.557%
2026-05-01	29.4700	30.9000	29.3700	30.9000	+24.146%	43	321	+53.074%
2026-04-30	24.8900	24.8900	24.8900	24.8900	+8.500%	1	321	+90.036%
2026-04-28	23.8600	23.8600	22.9400	22.9400	-12.610%	2	321	+106.190%
2026-04-24	26.2500	26.2500	26.2500	26.2500	+22.207%	1	320	+80.190%
2026-04-23	21.4800	21.4800	21.4800	21.4800	-1.648%	1	320	+120.205%
2026-04-22	21.0900	21.8400	20.8000	21.8400	+21.131%	114	321	+116.575%
2026-04-21	18.0300	18.0300	18.0300	18.0300	-7.822%	2	308	+162.341%
2026-04-17	17.6200	20.0000	17.6200	19.5600	+22.174%	16	308	+141.820%
2026-04-16	16.0100	16.0100	16.0100	16.0100	+9.060%	3	307	+195.440%
2026-04-15	11.9300	14.6800	11.9300	14.6800	+43.640%	28	306	+222.207%
2026-04-14	10.1000	10.3900	10.1000	10.2200	+52.083%	9	286	+362.818%
2026-04-13	6.7200	6.7200	6.7200	6.7200	+5.329%	5	284	+603.869%
2026-04-08	6.3800	6.3800	6.3800	6.3800	+77.222%	1	282	+641.379%
2026-04-02	3.5000	3.6000	3.5000	3.6000	-19.822%	2	281	+1,213.889%
2026-04-01	4.5000	4.5000	4.4900	4.4900	+51.689%	2	281	+953.452%
2026-03-30	2.9100	2.9600	2.9100	2.9600	-13.450%	4	282	+1,497.973%
2026-03-27	3.7000	3.7000	3.2900	3.4200	-11.169%	9	283	+1,283.041%
2026-03-26	4.6900	4.6900	3.8500	3.8500	-27.083%	8	284	+1,128.571%
2026-03-24	5.2700	5.3400	5.0300	5.2800	-31.959%	69	281	+795.833%
2026-03-18	7.7500	7.7600	7.7500	7.7600	-15.835%	2	284	+509.536%
2026-03-13	8.7800	9.2200	8.7800	9.2200	+5.855%	104	285	+413.015%
2026-03-12	8.8200	9.1100	8.7100	8.7100	+0.810%	174	239	+443.054%
2026-03-09	8.4100	8.6400	8.4100	8.6400	-12.284%	6	68	+447.454%
2026-03-06	9.8500	9.8500	9.8500	9.8500	-6.723%	50	68	+380.203%
2026-03-04	9.4800	10.5600	9.4800	10.5600	+3.631%	3	21	+347.917%
2026-02-27	10.1900	10.1900	10.1900	10.1900	-1.641%	1	21	+364.181%
2026-02-26	10.3600	10.3600	10.3600	10.3600	-18.681%	1	21	+356.564%
2026-02-25	12.7400	12.7400	12.7400	12.7400	+13.446%	1	21	+271.272%
2026-02-18	10.7200	11.2300	10.7100	11.2300	+10.531%	3	21	+321.193%
2026-02-17	10.1900	10.2600	10.1600	10.1600	-8.551%	6	22	+365.551%
2026-02-13	11.1200	11.1200	11.1100	11.1100	-15.449%	2	21	+325.743%
2026-02-09	13.4500	13.4500	13.1400	13.1400	-8.940%	2	21	+259.970%
2026-02-04	14.3900	14.4600	14.3900	14.4300	+1.192%	20	20	+227.789%
2026-02-03	16.4700	16.4700	14.2600	14.2600	-23.333%	22	25	+231.697%
2026-01-29	18.7000	18.7000	18.6000	18.6000	-5.295%	4	7	+154.301%
2026-01-07	19.9000	19.9000	19.6400	19.6400	+2.612%	3	5	+140.835%
2026-01-06	19.1700	19.1700	19.1400	19.1400	+23.245%	2	8	+147.126%
2026-01-02	15.6100	15.6100	15.5000	15.5300	-13.482%	5	6	+204.572%
2025-12-15	17.9500	17.9500	17.9500	17.9500	-6.705%	1	2	+163.510%
2025-12-12	20.7900	20.7900	19.2400	19.2400	-22.607%	2	2	+145.842%
2025-12-05	25.7500	26.0000	24.8600	24.8600	+18.156%	3	2	+90.265%
2025-11-18	20.2100	21.1000	20.2100	21.0400	-32.326%	3	3	+124.810%
2025-10-30	31.0900	31.0900	31.0900	31.0900	-5.329%	1	1	+52.139%
2025-10-29	32.8400	32.8400	32.8400	32.8400	+7.215%	1	1	+44.032%
2025-10-28	30.7200	30.7200	30.6300	30.6300	0.000%	2	1	+54.424%