Dark

QQQ20260930C705
QQQ Sep 30 2026 705.00 Call (QQQ260930C00705000)
option OPRA

EOD

Sep 23, 2026

37.20-14.757%(-6.44)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	35.3900	37.2000	35.3900	37.2000	-14.757%	7	1,405	0.000%
2026-09-22	41.1800	43.6400	40.6100	43.6400	+15.480%	7	1,405	-14.757%
2026-09-21	25.0000	37.7900	25.0000	37.7900	+88.950%	56	1,405	-1.561%
2026-09-18	17.3300	20.0000	15.5000	20.0000	+21.951%	13	1,423	+86.000%
2026-09-17	16.1000	16.8800	14.5000	16.4000	+55.745%	163	1,455	+126.829%
2026-09-16	12.0300	14.0300	8.4600	10.5300	-5.982%	711	1,443	+253.276%
2026-09-15	13.0800	13.1500	10.3300	11.2000	-23.654%	550	1,460	+232.143%
2026-09-14	11.2400	15.2400	10.4700	14.6700	-17.259%	1,082	1,366	+153.579%
2026-09-11	18.1900	19.0000	17.7300	17.7300	+11.509%	48	1,704	+109.814%
2026-09-10	15.2300	17.4400	15.2300	15.9000	-21.944%	867	1,737	+133.962%
2026-09-09	20.4000	21.7000	20.2900	20.3700	-7.409%	30	1,696	+82.622%
2026-09-08	21.4500	22.9400	20.9300	22.0000	+0.825%	15	1,696	+69.091%
2026-09-04	22.6500	22.6500	21.0700	21.8200	+0.092%	17	1,699	+70.486%
2026-09-03	18.0000	22.2300	18.0000	21.8000	+31.167%	106	1,699	+70.642%
2026-09-02	16.0000	17.2600	15.3000	16.6200	-0.954%	69	1,724	+123.827%
2026-09-01	15.9900	18.8500	15.2400	16.7800	-18.662%	160	1,776	+121.692%
2026-08-31	20.6400	20.6400	20.6300	20.6300	-10.304%	6	1,686	+80.320%
2026-08-28	23.0000	23.0000	23.0000	23.0000	-10.296%	1	1,685	+61.739%
2026-08-27	23.7100	26.0000	23.6100	25.6400	+16.545%	49	1,689	+45.086%
2026-08-26	20.6100	22.0700	20.0900	22.0000	+5.062%	45	1,690	+69.091%
2026-08-25	22.3800	24.0000	20.9100	20.9400	+6.294%	505	1,663	+77.650%
2026-08-24	21.0900	21.0900	17.9200	19.7000	-19.690%	787	1,534	+88.832%
2026-08-21	23.8800	24.5300	23.7900	24.5300	+6.007%	12	1,234	+51.651%
2026-08-20	24.5200	25.5400	23.1400	23.1400	-13.721%	50	1,228	+60.761%
2026-08-19	27.1000	27.4300	26.8200	26.8200	-8.245%	46	1,245	+38.702%
2026-08-18	29.2300	29.2300	29.2300	29.2300	-26.632%	1	1,206	+27.267%
2026-08-17	40.0100	40.0100	39.2700	39.8400	+5.285%	9	1,206	-6.627%
2026-08-14	38.9100	38.9100	37.8400	37.8400	-8.178%	2	1,211	-1.691%
2026-08-13	36.3300	41.2100	36.3300	41.2100	+19.484%	47	1,210	-9.731%
2026-08-12	35.6600	35.6600	34.4900	34.4900	+10.227%	43	1,220	+7.857%
2026-08-11	34.0500	34.0500	31.2900	31.2900	-8.935%	803	1,210	+18.888%
2026-08-10	35.0700	36.2600	34.3600	34.3600	-3.646%	7	410	+8.265%
2026-08-07	32.4100	35.6600	32.4100	35.6600	+11.857%	9	415	+4.319%
2026-08-06	33.4400	33.4400	31.8800	31.8800	-10.374%	2	423	+16.688%
2026-08-05	40.9700	40.9700	35.5700	35.5700	-9.028%	6	422	+4.583%
2026-08-04	29.3000	40.2100	29.3000	39.1000	+64.010%	70	424	-4.859%
2026-08-03	19.2600	24.2800	19.1900	23.8400	+24.037%	52	460	+56.040%
2026-07-31	21.3000	23.0500	17.8800	19.2200	+3.333%	35	439	+93.548%
2026-07-30	15.1400	19.0000	15.1300	18.6000	+18.547%	20	440	+100.000%
2026-07-29	14.5400	15.6900	11.6000	15.6900	-2.728%	23	430	+137.094%
2026-07-28	16.3300	16.3300	14.3800	16.1300	-6.493%	26	427	+130.626%
2026-07-27	21.0000	21.0000	17.0000	17.2500	-16.626%	48	428	+115.652%
2026-07-24	24.9300	24.9300	20.6900	20.6900	-16.031%	41	421	+79.797%
2026-07-23	27.0000	28.4200	24.6300	24.6400	-26.050%	11	415	+50.974%
2026-07-22	33.3200	33.3200	33.3200	33.3200	-4.115%	12	412	+11.645%
2026-07-21	34.0000	35.3200	34.0000	34.7500	+23.534%	9	442	+7.050%
2026-07-20	32.1100	32.4700	28.0900	28.1300	-3.631%	208	450	+32.243%
2026-07-17	27.2200	29.4500	25.5100	29.1900	-14.349%	132	488	+27.441%
2026-07-16	36.3900	36.3900	33.0000	34.0800	-11.641%	244	466	+9.155%
2026-07-15	38.5700	38.5700	38.5700	38.5700	-12.041%	1	300	-3.552%
2026-07-14	43.0700	43.8500	42.4200	43.8500	-6.979%	8	300	-15.165%
2026-07-09	47.1400	47.1400	47.1400	47.1400	+22.473%	1	303	-21.086%
2026-07-08	39.4000	39.4300	36.0100	38.4900	-5.938%	20	303	-3.352%
2026-07-07	40.6400	41.8300	38.2400	40.9200	-18.906%	7	300	-9.091%
2026-07-06	50.0000	50.4600	50.0000	50.4600	+16.833%	2	296	-26.278%
2026-07-02	43.1100	43.1900	42.5900	43.1900	-20.607%	10	302	-13.869%
2026-07-01	54.4000	54.4000	54.4000	54.4000	-8.062%	1	302	-31.618%
2026-06-30	59.1700	59.1700	59.1700	59.1700	+15.770%	1	301	-37.130%
2026-06-29	48.8000	51.1100	42.5400	51.1100	+18.860%	8	301	-27.216%
2026-06-26	44.5000	48.0000	43.0000	43.0000	-11.686%	10	302	-13.488%
2026-06-25	48.6900	48.6900	48.6900	48.6900	+5.848%	1	297	-23.598%
2026-06-24	46.2300	46.2300	46.0000	46.0000	-13.043%	2	296	-19.130%
2026-06-23	54.5400	54.5400	52.9000	52.9000	-16.271%	5	294	-29.679%
2026-06-22	63.1800	63.1800	63.1800	63.1800	+2.732%	1	291	-41.121%
2026-06-18	61.5000	61.5000	61.5000	61.5000	+0.688%	2	289	-39.512%
2026-06-17	60.6800	61.0800	60.6800	61.0800	+0.444%	2	289	-39.096%
2026-06-16	66.5000	66.5000	60.8100	60.8100	-9.306%	8	289	-38.826%
2026-06-15	65.3300	67.0500	64.9000	67.0500	+25.703%	18	285	-44.519%
2026-06-12	49.7700	55.5300	49.7700	53.3400	+3.152%	9	285	-30.259%
2026-06-11	41.3000	51.7100	41.3000	51.7100	+29.794%	30	285	-28.060%
2026-06-10	44.6000	47.3900	39.8400	39.8400	-8.833%	51	307	-6.627%
2026-06-09	43.4500	43.7000	37.6600	43.7000	-15.063%	88	266	-14.874%
2026-06-08	48.9300	53.0000	48.4900	51.4500	+19.651%	8	230	-27.697%
2026-06-05	45.8700	46.5200	43.0000	43.0000	-31.811%	15	237	-13.488%
2026-06-04	63.0600	63.0600	63.0600	63.0600	-10.667%	1	229	-41.009%
2026-06-03	70.5900	70.5900	70.5900	70.5900	+3.459%	1	229	-47.301%
2026-06-02	68.2300	68.2300	68.2300	68.2300	+2.617%	3	228	-45.479%
2026-06-01	66.4900	66.4900	66.4900	66.4900	+2.814%	10	231	-44.052%
2026-05-29	64.6700	64.6700	64.6700	64.6700	+2.342%	2	231	-42.477%
2026-05-28	62.8200	63.1900	62.8200	63.1900	+7.229%	5	234	-41.130%
2026-05-26	56.0000	60.3400	56.0000	58.9300	+16.693%	7	239	-36.874%
2026-05-22	50.5000	50.5000	50.5000	50.5000	+5.121%	1	238	-26.337%
2026-05-21	47.4100	48.0400	47.4100	48.0400	+0.146%	2	239	-22.565%
2026-05-20	43.6500	47.9700	43.6500	47.9700	+10.073%	13	239	-22.452%
2026-05-19	40.2600	43.5800	40.2600	43.5800	+4.760%	6	238	-14.640%
2026-05-18	43.0000	44.3200	40.2500	41.6000	-15.275%	40	238	-10.577%
2026-05-15	48.3000	49.2000	46.5100	49.1000	-2.289%	16	238	-24.236%
2026-05-14	50.2500	50.2500	50.2500	50.2500	+6.507%	3	217	-25.970%
2026-05-13	47.1800	47.1800	47.1800	47.1800	+3.284%	1	221	-21.153%
2026-05-12	46.4900	46.4900	40.0000	45.6800	-6.086%	43	221	-18.564%
2026-05-11	48.6400	48.6400	48.6400	48.6400	+1.460%	1	221	-23.520%
2026-05-08	41.1900	48.3400	41.1900	47.9400	+30.378%	59	219	-22.403%
2026-05-07	38.7300	41.4500	36.7700	36.7700	-7.076%	7	210	+1.169%
2026-05-06	33.8500	39.5700	33.8500	39.5700	+32.874%	34	207	-5.989%
2026-05-05	28.1900	29.8900	28.1900	29.7800	+21.155%	15	190	+24.916%
2026-05-04	26.1500	26.1500	24.5800	24.5800	-5.860%	6	187	+51.343%
2026-05-01	23.3800	26.5200	23.3800	26.1100	+16.876%	24	183	+42.474%
2026-04-30	20.1200	22.3400	19.8800	22.3400	+22.950%	131	183	+66.517%
2026-04-28	18.2700	18.2700	18.1700	18.1700	-17.145%	8	183	+104.733%
2026-04-27	21.2800	21.9300	21.2800	21.9300	-1.350%	14	183	+69.631%
2026-04-24	20.7000	22.2300	20.7000	22.2300	+17.433%	65	183	+67.341%
2026-04-23	18.0100	19.0200	18.0100	18.9300	+5.401%	46	183	+96.513%
2026-04-22	15.8600	18.0400	15.6600	17.9600	+19.574%	331	182	+107.127%
2026-04-21	15.5300	16.0500	15.0000	15.0200	-4.026%	120	175	+147.670%
2026-04-20	15.6500	15.6500	15.6500	15.6500	+20.849%	4	181	+137.700%
2026-04-16	12.1100	14.1500	12.1100	12.9500	+7.648%	12	185	+187.259%
2026-04-15	11.1100	12.0300	11.1100	12.0300	+48.886%	104	183	+209.227%
2026-04-14	7.9800	8.0800	7.9800	8.0800	+52.453%	3	102	+360.396%
2026-04-10	5.3000	5.3000	5.3000	5.3000	+0.189%	2	101	+601.887%
2026-04-09	4.6500	5.2900	4.6500	5.2900	+14.009%	13	101	+603.214%
2026-04-08	4.8100	4.8100	4.6400	4.6400	+41.463%	7	101	+701.724%
2026-04-06	3.2800	3.2800	3.2800	3.2800	+47.085%	5	101	+1,034.146%
2026-03-31	2.2300	2.2300	2.2300	2.2300	+4.206%	5	101	+1,568.161%
2026-03-27	2.1400	2.1400	2.1400	2.1400	-45.685%	5	101	+1,638.318%
2026-03-24	3.9400	3.9400	3.9400	3.9400	-36.960%	25	101	+844.162%
2026-03-16	6.2600	6.3000	6.2500	6.2500	-10.330%	14	102	+495.200%
2026-03-13	7.0600	7.0600	6.9300	6.9700	+4.341%	152	102	+433.716%
2026-03-12	6.6800	6.6800	6.6800	6.6800	-2.196%	1	64	+456.886%
2026-03-09	6.6400	6.8300	6.6400	6.8300	-11.414%	10	64	+444.656%
2026-03-05	7.7000	7.7100	7.5000	7.7100	-8.757%	5	65	+382.490%
2026-03-04	7.8800	8.4500	7.8800	8.4500	+19.350%	46	60	+340.237%
2026-03-03	7.0800	7.0800	7.0800	7.0800	-15.614%	1	74	+425.424%
2026-03-02	8.2000	8.3900	8.2000	8.3900	-19.404%	4	75	+343.385%
2026-02-25	10.0700	10.4100	10.0700	10.4100	+16.313%	4	73	+257.349%
2026-02-24	8.9500	8.9500	8.9500	8.9500	+4.801%	4	73	+315.642%
2026-02-18	8.5400	8.5400	8.5400	8.5400	+3.515%	10	77	+335.597%
2026-02-17	8.0600	8.2500	8.0600	8.2500	-6.674%	6	68	+350.909%
2026-02-13	8.8400	8.8400	8.8400	8.8400	+4.492%	12	66	+320.814%
2026-02-12	8.6000	8.6000	8.2500	8.4600	-23.370%	4	66	+339.716%
2026-02-09	10.7000	11.1600	10.6300	11.0400	+30.496%	27	66	+236.957%
2026-02-05	8.9000	8.9000	8.4600	8.4600	-31.331%	14	66	+339.716%
2026-02-03	12.3200	12.3200	12.3200	12.3200	-32.159%	1	54	+201.948%
2026-01-28	18.1800	18.1800	18.1300	18.1600	+30.086%	3	55	+104.846%
2026-01-23	13.9600	13.9600	13.9600	13.9600	-10.225%	1	56	+166.476%
2026-01-15	15.5500	15.5500	15.5500	15.5500	-7.385%	1	55	+139.228%
2026-01-13	17.0300	17.0300	16.7900	16.7900	+31.686%	5	54	+121.560%
2026-01-02	14.3600	14.3600	12.7500	12.7500	-17.315%	11	50	+191.765%
2025-12-22	15.4200	15.4200	15.4200	15.4200	+15.940%	1	39	+141.245%
2025-12-18	13.6300	13.6300	13.3000	13.3000	-6.928%	12	39	+179.699%
2025-12-16	14.3200	14.3200	14.2900	14.2900	-14.940%	2	28	+160.322%
2025-12-12	16.8000	16.8000	16.8000	16.8000	-21.016%	1	27	+121.429%
2025-12-05	22.1900	22.3300	21.2700	21.2700	-1.846%	3	27	+74.894%
2025-11-14	18.0700	21.7600	18.0700	21.6700	+0.979%	3	27	+71.666%
2025-11-13	21.4600	21.4600	21.4600	21.4600	-9.260%	1	27	+73.346%
2025-11-10	23.6500	23.6500	23.6500	23.6500	-10.620%	1	26	+57.294%
2025-11-05	26.4600	26.4600	26.4600	26.4600	-5.970%	1	25	+40.590%
2025-10-31	28.1300	28.1400	28.1300	28.1400	-7.495%	23	24	+32.196%
2025-10-29	30.4200	30.4200	30.4200	30.4200	+12.667%	1	1	+22.288%
2025-10-28	26.8900	27.0000	26.8900	27.0000	+42.706%	20	0	+37.778%
2025-10-06	18.9200	18.9200	18.9200	18.9200	0.000%	2	0	+96.617%