Dark

QQQ20260930C710
QQQ Sep 30 2026 710.00 Call (QQQ260930C00710000)
option OPRA

EOD

Sep 23, 2026

31.53-16.587%(-6.27)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	37.2900	37.2900	30.1000	31.5300	-16.587%	29	10,677	0.000%
2026-09-22	33.6400	37.8000	33.6400	37.8000	+12.100%	207	10,712	-16.587%
2026-09-21	20.0000	34.0100	20.0000	33.7200	+111.146%	127	10,706	-6.495%
2026-09-18	13.4400	16.2800	11.3900	15.9700	+22.282%	78	10,726	+97.433%
2026-09-17	12.6000	13.0600	11.0000	13.0600	+66.794%	971	10,721	+141.424%
2026-09-16	9.1400	11.0500	6.1400	7.8300	-5.091%	12,738	11,045	+302.682%
2026-09-15	10.0600	10.1700	7.6300	8.2500	-22.897%	1,309	2,156	+282.182%
2026-09-14	8.5200	12.3500	7.8000	10.7000	-25.849%	1,600	1,853	+194.673%
2026-09-11	14.8100	15.9700	14.2600	14.4300	+12.734%	464	1,835	+118.503%
2026-09-10	12.8500	14.4000	12.5200	12.8000	-25.321%	605	1,820	+146.328%
2026-09-09	17.6200	17.9700	16.1500	17.1400	-7.849%	369	1,637	+83.956%
2026-09-08	17.1800	19.5200	17.1800	18.6000	-1.639%	28	1,612	+69.516%
2026-09-04	18.9600	20.3000	17.5300	18.9100	+1.776%	71	1,631	+66.737%
2026-09-03	14.5000	19.4000	14.4400	18.5800	+31.307%	135	1,631	+69.699%
2026-09-02	12.8700	14.1500	12.8500	14.1500	+2.611%	275	1,676	+122.827%
2026-09-01	13.2900	15.5500	12.3900	13.7900	-26.453%	2,721	1,661	+128.644%
2026-08-31	18.6000	18.9400	16.8100	18.7500	-2.496%	16	1,769	+68.160%
2026-08-28	22.0000	24.2600	18.8300	19.2300	-17.326%	32	1,769	+63.963%
2026-08-27	21.4600	23.2600	20.2600	23.2600	+22.100%	295	1,893	+35.555%
2026-08-26	17.0700	19.0700	16.7200	19.0500	+3.928%	517	1,765	+65.512%
2026-08-25	19.7000	20.4100	17.4500	18.3300	+9.498%	528	1,827	+72.013%
2026-08-24	16.5400	17.9900	15.2300	16.7400	-21.335%	234	1,878	+88.351%
2026-08-21	22.5000	22.8200	19.6800	21.2800	+0.236%	100	1,892	+48.167%
2026-08-20	22.5400	22.5400	20.1000	21.2300	-10.573%	190	1,899	+48.516%
2026-08-19	24.0000	24.4000	23.6200	23.7400	-5.906%	99	1,924	+32.814%
2026-08-18	26.9000	26.9000	24.9700	25.2300	-25.421%	49	1,937	+24.970%
2026-08-17	36.2600	36.9400	33.8200	33.8300	-1.255%	14	1,940	-6.799%
2026-08-14	37.7200	37.7200	34.0400	34.2600	-9.149%	19	1,940	-7.968%
2026-08-13	31.7900	37.7100	31.7900	37.7100	+20.172%	97	1,985	-16.388%
2026-08-12	32.2900	32.2900	31.0700	31.3800	+13.408%	26	1,962	+0.478%
2026-08-11	30.0600	30.7400	27.6700	27.6700	-9.279%	29	1,952	+13.950%
2026-08-10	31.1700	31.1700	30.5000	30.5000	-6.813%	2	1,942	+3.377%
2026-08-07	29.5900	33.0000	29.5900	32.7300	+15.450%	53	1,943	-3.666%
2026-08-06	28.2200	28.3500	28.2200	28.3500	-8.548%	2	1,947	+11.217%
2026-08-05	38.3000	38.3000	31.0000	31.0000	-15.208%	16	1,946	+1.710%
2026-08-04	26.2200	37.1000	26.2200	36.5600	+72.128%	113	1,943	-13.758%
2026-08-03	16.0700	21.9200	16.0700	21.2400	+29.829%	164	1,988	+48.446%
2026-07-31	19.4400	20.6900	14.9600	16.3600	-0.122%	159	1,945	+92.726%
2026-07-30	12.0100	16.3800	12.0100	16.3800	+82.000%	92	1,981	+92.491%
2026-07-29	13.4800	14.1500	8.6000	9.0000	-34.066%	279	1,931	+250.333%
2026-07-28	13.8000	14.6000	11.3000	13.6500	-19.183%	139	1,927	+130.989%
2026-07-27	19.6700	19.6700	15.1200	16.8900	-8.207%	15	1,934	+86.679%
2026-07-24	19.7100	21.5600	17.9600	18.4000	-20.996%	20	1,932	+71.359%
2026-07-23	23.8800	24.8800	21.8700	23.2900	-22.625%	54	1,948	+35.380%
2026-07-22	29.7100	31.5100	29.7100	30.1000	-3.464%	102	1,936	+4.751%
2026-07-21	30.0200	32.2300	29.9000	31.1800	+23.339%	43	1,915	+1.123%
2026-07-20	27.9700	28.9200	25.2800	25.2800	-2.807%	358	1,913	+24.723%
2026-07-17	24.9400	28.0100	23.2100	26.0100	-17.113%	403	2,192	+21.223%
2026-07-16	33.9700	34.7900	30.7500	31.3800	-17.810%	125	2,159	+0.478%
2026-07-15	42.6800	42.6800	35.2800	38.1800	-6.650%	20	2,136	-17.417%
2026-07-14	39.7000	41.4600	37.8800	40.9000	+15.602%	10	2,134	-22.910%
2026-07-13	37.6900	39.1700	35.3800	35.3800	-21.916%	11	2,141	-10.882%
2026-07-10	43.8900	45.3100	40.1400	45.3100	+2.234%	7	2,138	-30.413%
2026-07-09	40.8600	45.2700	40.8600	44.3200	+16.632%	98	2,164	-28.858%
2026-07-08	35.0700	38.0000	32.9900	38.0000	+4.110%	104	2,211	-17.026%
2026-07-07	40.2500	40.2500	35.4300	36.5000	-19.033%	96	2,223	-13.616%
2026-07-06	43.7400	47.2900	43.7400	45.0800	+12.307%	89	2,202	-30.058%
2026-07-02	50.9000	51.1100	38.4600	40.1400	-18.082%	149	2,161	-21.450%
2026-07-01	51.3300	51.3300	49.0000	49.0000	-14.005%	10	2,161	-35.653%
2026-06-30	53.3000	56.9800	53.3000	56.9800	+17.557%	58	2,213	-44.665%
2026-06-29	43.6200	48.9500	39.1500	48.4700	+21.175%	27	2,217	-34.949%
2026-06-26	41.6500	44.4500	40.0000	40.0000	-12.492%	71	2,220	-21.175%
2026-06-25	46.8800	46.8800	43.9000	45.7100	+5.688%	65	2,154	-31.022%
2026-06-24	46.7800	46.7800	40.8800	43.2500	-8.524%	78	2,109	-27.098%
2026-06-23	47.6000	51.3300	46.3300	47.2800	-19.592%	49	2,057	-33.312%
2026-06-22	61.1700	61.1700	58.8000	58.8000	-5.421%	3	2,054	-46.378%
2026-06-18	60.5000	62.1700	59.1400	62.1700	+22.430%	203	2,001	-49.284%
2026-06-17	56.9200	56.9200	50.7800	50.7800	-13.241%	2	2,001	-37.909%
2026-06-16	58.5300	58.5300	58.5300	58.5300	-8.159%	1	2,001	-46.130%
2026-06-15	61.9900	64.2400	61.1600	63.7300	+27.003%	6	2,445	-50.526%
2026-06-12	47.6100	52.7500	46.8200	50.1800	+1.764%	1,589	2,445	-37.166%
2026-06-11	39.9100	49.3100	38.7700	49.3100	+33.162%	6,722	2,445	-36.058%
2026-06-10	39.7300	44.8400	37.0300	37.0300	-8.387%	80	402	-14.853%
2026-06-09	49.9300	49.9300	34.5000	40.4200	-11.785%	51	416	-21.994%
2026-06-08	47.4000	50.6600	45.8200	45.8200	+15.853%	11	392	-31.187%
2026-06-05	53.0000	53.0000	39.5500	39.5500	-36.932%	67	393	-20.278%
2026-06-04	59.0900	62.7100	59.0900	62.7100	-6.958%	2	372	-49.721%
2026-06-03	67.4000	67.4000	67.4000	67.4000	+4.789%	2	371	-53.220%
2026-06-01	60.7000	64.5000	60.7000	64.3200	+1.837%	54	371	-50.979%
2026-05-29	63.1600	63.1600	63.1600	63.1600	+6.276%	1	399	-50.079%
2026-05-28	59.4300	59.4300	59.4300	59.4300	+6.125%	1	398	-46.946%
2026-05-26	52.2800	56.0000	52.2800	56.0000	+15.464%	9	399	-43.696%
2026-05-22	48.5000	48.5000	48.5000	48.5000	+6.150%	2	399	-34.990%
2026-05-21	42.6800	45.6900	41.2600	45.6900	+3.138%	6	398	-30.991%
2026-05-20	40.3500	44.5600	40.3500	44.3000	+9.383%	165	398	-28.826%
2026-05-19	36.8700	40.5000	36.4400	40.5000	+2.247%	3	372	-22.148%
2026-05-18	44.5700	44.5700	39.6100	39.6100	-10.344%	18	372	-20.399%
2026-05-15	44.3300	45.8900	43.5300	44.1800	-13.946%	64	372	-28.633%
2026-05-14	51.7000	53.3000	49.7900	51.3400	+6.448%	23	369	-38.586%
2026-05-13	44.2000	49.5600	44.2000	48.2300	+16.780%	9	362	-34.626%
2026-05-12	42.8400	44.7100	37.1400	41.3000	-12.630%	29	362	-23.656%
2026-05-11	46.4000	47.3800	45.0600	47.2700	+3.594%	8	362	-33.298%
2026-05-08	38.6400	45.6300	38.6400	45.6300	+32.376%	127	354	-30.901%
2026-05-07	35.7000	38.5600	33.5400	34.4700	-2.764%	240	331	-8.529%
2026-05-06	31.4600	35.5100	31.4200	35.4500	+28.117%	42	179	-11.058%
2026-05-05	25.4600	27.6700	25.4600	27.6700	+23.197%	25	176	+13.950%
2026-05-04	22.4600	22.4600	22.4600	22.4600	-4.750%	40	159	+40.383%
2026-05-01	22.1500	23.8200	22.1500	23.5800	+16.964%	18	129	+33.715%
2026-04-30	18.7500	20.1600	18.7500	20.1600	+9.684%	2	129	+56.399%
2026-04-29	17.0500	18.3800	17.0500	18.3800	-7.359%	6	128	+71.545%
2026-04-27	19.5000	19.8700	19.2000	19.8400	-2.025%	45	131	+58.921%
2026-04-24	17.9600	20.2500	17.9600	20.2500	+31.494%	37	134	+55.704%
2026-04-23	17.2100	17.2100	14.3500	15.4000	-5.231%	14	121	+104.740%
2026-04-22	15.6400	16.2700	15.6400	16.2500	+20.818%	11	121	+94.031%
2026-04-21	14.0400	14.4300	13.3500	13.4500	+1.128%	136	107	+134.424%
2026-04-20	13.3000	13.3200	13.3000	13.3000	-7.058%	12	107	+137.068%
2026-04-17	14.8500	14.8500	14.3100	14.3100	+23.469%	2	99	+120.335%
2026-04-16	11.1400	12.2500	10.8400	11.5900	+30.518%	38	98	+172.045%
2026-04-15	8.8800	8.8800	8.8800	8.8800	+28.324%	5	98	+255.068%
2026-04-14	6.2400	6.9200	6.2400	6.9200	+55.506%	6	103	+355.636%
2026-04-09	4.3000	4.5400	4.3000	4.4500	+10.973%	14	102	+608.539%
2026-04-08	4.0500	4.2000	4.0100	4.0100	+51.321%	9	109	+686.284%
2026-04-02	2.6500	2.6500	2.6500	2.6500	+40.212%	1	109	+1,089.811%
2026-03-31	1.8900	1.8900	1.8900	1.8900	+15.244%	10	109	+1,568.254%
2026-03-30	1.7600	1.7600	1.6400	1.6400	-29.614%	9	109	+1,822.561%
2026-03-27	2.3300	2.3300	2.3300	2.3300	-11.742%	11	118	+1,253.219%
2026-03-26	2.9900	2.9900	2.6400	2.6400	-26.870%	13	118	+1,094.318%
2026-03-25	3.6100	3.6100	3.6100	3.6100	-4.497%	3	108	+773.407%
2026-03-23	3.9000	3.9000	3.7800	3.7800	0.000%	6	105	+734.127%
2026-03-20	4.0000	4.0200	3.7800	3.7800	-33.800%	40	99	+734.127%
2026-03-17	5.7300	5.7300	5.7100	5.7100	+2.513%	40	95	+452.189%
2026-03-16	5.7700	5.7700	5.5500	5.5700	+5.094%	12	114	+466.068%
2026-03-13	6.1000	6.1600	5.2500	5.3000	-12.252%	17	111	+494.906%
2026-03-12	6.0500	6.0500	6.0400	6.0400	-19.894%	16	104	+422.020%
2026-03-10	7.5400	7.5400	7.5400	7.5400	+15.644%	14	118	+318.170%
2026-03-06	6.5200	6.5200	6.5200	6.5200	-11.050%	1	104	+383.589%
2026-03-05	7.3400	7.3400	7.3300	7.3300	+3.972%	6	105	+330.150%
2026-02-27	7.0500	7.0500	7.0500	7.0500	-24.030%	1	104	+347.234%
2026-02-25	9.2800	9.2800	9.2800	9.2800	+17.320%	1	105	+239.763%
2026-02-24	7.8300	7.9100	7.8300	7.9100	-2.466%	10	105	+298.609%
2026-02-18	8.1000	8.1100	8.1000	8.1100	+6.152%	14	105	+288.779%
2026-02-17	7.6400	7.6400	7.6400	7.6400	+1.058%	1	116	+312.696%
2026-02-13	7.5700	7.5700	7.5600	7.5600	-2.452%	5	116	+317.063%
2026-02-12	8.7900	8.7900	7.7400	7.7500	-14.365%	13	116	+306.839%
2026-02-11	9.0500	9.0500	9.0500	9.0500	-7.747%	1	105	+248.398%
2026-02-10	9.8300	9.8300	9.8100	9.8100	-0.507%	2	104	+221.407%
2026-02-09	8.8600	9.8700	8.8600	9.8600	+21.879%	22	103	+219.777%
2026-02-05	7.9300	8.0900	7.8900	8.0900	-12.065%	63	114	+289.740%
2026-02-04	8.8200	9.2000	8.8200	9.2000	-26.984%	21	89	+242.717%
2026-01-30	13.0300	13.0300	12.6000	12.6000	-3.077%	6	69	+150.238%
2026-01-29	13.0000	13.0000	13.0000	13.0000	+2.201%	1	73	+142.538%
2026-01-23	12.7200	12.7200	12.7200	12.7200	-2.154%	1	73	+147.877%
2026-01-14	13.0000	13.0000	13.0000	13.0000	-13.850%	1	72	+142.538%
2026-01-07	14.8200	15.0900	14.8200	15.0900	+6.118%	2	73	+108.946%
2026-01-06	14.2200	14.2200	14.2200	14.2200	+8.137%	6	71	+121.730%
2026-01-05	13.2600	13.2600	13.1500	13.1500	+1.938%	2	64	+139.772%
2025-12-31	12.9000	12.9000	12.9000	12.9000	-13.539%	1	64	+144.419%
2025-12-26	15.2000	15.2000	14.9200	14.9200	+6.495%	4	64	+111.327%
2025-12-22	14.0100	14.0100	14.0100	14.0100	+4.865%	10	63	+125.054%
2025-12-19	13.3600	13.3600	13.3600	13.3600	+9.688%	10	55	+136.003%
2025-12-18	12.0900	12.8100	12.0900	12.1800	+13.197%	31	45	+158.867%
2025-12-17	10.7600	10.7600	10.7600	10.7600	-25.017%	1	37	+193.030%
2025-12-15	14.3500	14.3500	14.3500	14.3500	-29.066%	1	36	+119.721%
2025-12-10	19.3900	20.2300	19.3800	20.2300	+3.214%	3	35	+55.858%
2025-12-09	19.7900	19.7900	19.6000	19.6000	-4.016%	2	34	+60.867%
2025-12-08	20.4200	20.4200	20.4200	20.4200	+2.100%	1	33	+54.407%
2025-12-05	20.0000	20.0000	20.0000	20.0000	+5.597%	1	34	+57.650%
2025-12-04	18.9400	18.9400	18.9400	18.9400	+23.147%	2	33	+66.473%
2025-11-19	15.3800	15.3800	15.3800	15.3800	-23.597%	4	31	+105.007%
2025-11-13	20.8900	21.6000	20.1300	20.1300	-14.776%	4	30	+56.632%
2025-11-04	23.6200	23.6200	23.6200	23.6200	-9.084%	1	29	+33.489%
2025-10-31	25.9800	25.9800	25.9800	25.9800	-0.077%	2	29	+21.363%
2025-10-30	26.0000	26.0000	26.0000	26.0000	-2.256%	2	28	+21.269%
2025-10-28	26.6000	26.6000	26.6000	26.6000	+16.667%	1	27	+18.534%
2025-10-27	22.8000	22.8000	22.8000	22.8000	+45.130%	1	25	+38.289%
2025-10-10	15.7100	15.7100	15.7100	15.7100	0.000%	25	25	+100.700%