Dark

QQQ20260930C715
QQQ Sep 30 2026 715.00 Call (QQQ260930C00715000)
option OPRA

EOD

Sep 23, 2026

27.41-19.642%(-6.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	32.1200	32.1200	25.9500	27.4100	-19.642%	10	10,634	0.000%
2026-09-22	28.7500	34.1100	28.7500	34.1100	+20.658%	89	10,696	-19.642%
2026-09-21	16.3800	28.7300	16.3600	28.2700	+129.837%	268	10,723	-3.042%
2026-09-18	10.1600	12.6000	7.9800	12.3000	+30.435%	561	10,929	+122.846%
2026-09-17	9.3400	10.2500	8.0800	9.4300	+70.217%	886	11,067	+190.668%
2026-09-16	6.7400	8.1000	4.3000	5.5400	-6.577%	1,518	11,185	+394.765%
2026-09-15	7.4200	7.4300	5.4100	5.9300	-25.689%	484	11,109	+362.226%
2026-09-14	6.1500	9.3900	5.5400	7.9800	-28.043%	1,729	11,007	+243.484%
2026-09-11	11.8000	12.6700	11.0000	11.0900	+8.939%	426	10,769	+147.160%
2026-09-10	10.0900	11.5500	9.7300	10.1800	-26.339%	379	10,722	+169.253%
2026-09-09	13.7600	15.5000	12.9600	13.8200	-5.730%	456	10,724	+98.336%
2026-09-08	17.0900	17.0900	14.1100	14.6600	-5.663%	60	10,704	+86.971%
2026-09-04	15.4000	17.2000	14.0000	15.5400	+3.669%	78	11,021	+76.384%
2026-09-03	11.8600	16.1200	11.7000	14.9900	+31.261%	885	11,021	+82.855%
2026-09-02	10.4000	11.5000	9.8600	11.4200	+1.062%	238	11,381	+140.018%
2026-09-01	10.6600	12.7200	9.9000	11.3000	-27.050%	872	11,294	+142.566%
2026-08-31	16.2500	16.4100	13.7400	15.4900	-3.789%	1,056	11,027	+76.953%
2026-08-28	18.6900	21.1200	15.6700	16.1000	-19.500%	532	10,623	+70.248%
2026-08-27	17.5500	20.0000	16.7400	20.0000	+27.065%	315	10,442	+37.050%
2026-08-26	15.2200	16.0800	14.1300	15.7400	+1.222%	10,131	10,403	+74.142%
2026-08-25	16.5000	17.4700	14.6500	15.5500	+11.071%	60	544	+76.270%
2026-08-24	15.1900	15.2000	13.0000	14.0000	-24.528%	181	538	+95.786%
2026-08-21	18.3400	19.6200	17.3400	18.5500	+4.272%	61	463	+47.763%
2026-08-20	19.2700	20.0800	17.2000	17.7900	-13.220%	54	450	+54.075%
2026-08-19	23.3600	23.3600	19.7300	20.5000	-9.010%	150	428	+33.707%
2026-08-18	23.8100	23.8100	21.8300	22.5300	-25.815%	41	447	+21.660%
2026-08-17	30.3700	30.3700	30.3700	30.3700	-3.188%	1	437	-9.746%
2026-08-14	33.5000	33.9100	30.4400	31.3700	-6.637%	57	438	-12.624%
2026-08-13	32.5000	33.6000	32.5000	33.6000	+20.430%	6	440	-18.423%
2026-08-12	30.1300	30.1300	27.5600	27.9000	+11.155%	30	444	-1.756%
2026-08-11	27.2000	27.2000	24.2000	25.1000	-9.745%	26	444	+9.203%
2026-08-10	27.8100	29.5800	27.8100	27.8100	-4.988%	7	446	-1.438%
2026-08-07	28.9200	29.9200	27.3000	29.2700	+13.670%	22	442	-6.355%
2026-08-06	24.1400	28.1900	22.8400	25.7500	-9.011%	86	462	+6.447%
2026-08-05	35.3200	35.7200	28.3000	28.3000	-13.110%	18	447	-3.145%
2026-08-04	24.5800	33.2000	24.5800	32.5700	+71.421%	87	448	-15.843%
2026-08-03	14.4200	19.1900	14.4200	19.0000	+25.000%	34	436	+44.263%
2026-07-31	15.0900	15.2000	13.5700	15.2000	+12.094%	54	423	+80.329%
2026-07-30	10.3400	14.0200	10.3400	13.5600	+83.243%	77	421	+102.139%
2026-07-29	10.4100	11.9400	7.4000	7.4000	-37.341%	111	429	+270.405%
2026-07-28	12.3300	12.6100	10.3200	11.8100	-10.530%	12	394	+132.091%
2026-07-27	18.6100	18.6100	13.2000	13.2000	-19.167%	22	389	+107.652%
2026-07-24	19.6600	19.6600	16.1600	16.3300	-23.117%	30	385	+67.851%
2026-07-23	21.8500	22.1700	19.3800	21.2400	-20.000%	25	376	+29.049%
2026-07-22	27.6300	28.3700	26.5500	26.5500	-9.694%	43	368	+3.239%
2026-07-21	27.4600	29.4000	27.0000	29.4000	+23.789%	13	347	-6.769%
2026-07-20	25.0700	25.1800	23.7500	23.7500	+0.296%	74	345	+15.411%
2026-07-17	22.2500	25.5800	20.5000	23.6800	-17.635%	51	353	+15.752%
2026-07-16	30.0000	31.5200	28.0600	28.7500	-18.138%	83	360	-4.661%
2026-07-15	39.2700	39.4000	32.6800	35.1200	-6.596%	16	348	-21.953%
2026-07-14	37.0000	38.5600	35.6500	37.6000	+15.515%	95	358	-27.101%
2026-07-13	34.6800	35.3600	32.5500	32.5500	-22.629%	85	329	-15.791%
2026-07-10	40.6100	42.0700	39.5300	42.0700	+3.391%	113	329	-34.847%
2026-07-09	39.5300	40.8900	37.2800	40.6900	+17.431%	113	329	-32.637%
2026-07-08	32.5800	34.6500	31.0000	34.6500	+3.587%	21	333	-20.895%
2026-07-07	37.3900	37.3900	33.2100	33.4500	-22.462%	24	341	-18.057%
2026-07-06	42.2400	44.0000	42.2400	43.1400	+15.009%	12	337	-36.463%
2026-07-02	45.2500	48.0000	35.9800	37.5100	-23.605%	46	328	-26.926%
2026-07-01	47.6000	49.1000	47.1000	49.1000	-9.493%	14	328	-44.175%
2026-06-30	48.9000	54.2500	48.7400	54.2500	+17.935%	9	334	-49.475%
2026-06-29	40.9900	46.0000	39.9500	46.0000	+17.798%	17	337	-40.413%
2026-06-26	39.2000	41.9800	38.3500	39.0500	-8.612%	80	341	-29.808%
2026-06-25	48.1000	48.1000	40.0000	42.7300	-5.044%	73	288	-35.853%
2026-06-24	45.3300	45.4900	38.3000	45.0000	+2.928%	127	299	-39.089%
2026-06-23	44.0000	48.4300	43.4600	43.7200	-27.974%	126	236	-37.306%
2026-06-22	60.7000	60.7000	60.7000	60.7000	+8.393%	1	162	-54.843%
2026-06-18	56.0000	56.0000	56.0000	56.0000	+1.911%	1	143	-51.054%
2026-06-17	52.8700	54.9500	52.8700	54.9500	+1.030%	35	143	-50.118%
2026-06-16	59.8800	59.8800	54.3900	54.3900	-11.171%	4	143	-49.605%
2026-06-15	57.1600	61.2300	57.1600	61.2300	+30.000%	6	149	-55.234%
2026-06-12	45.0500	49.4200	43.5200	47.1000	+3.516%	51	149	-41.805%
2026-06-11	37.7800	46.6700	37.0900	45.5000	+31.275%	28	149	-39.758%
2026-06-10	40.1400	40.1400	33.9900	34.6600	-11.128%	36	144	-20.917%
2026-06-09	37.0000	39.0000	31.4600	39.0000	-15.803%	62	164	-29.718%
2026-06-08	44.0300	46.3200	43.0700	46.3200	+18.344%	17	140	-40.825%
2026-06-05	48.0000	48.0000	39.1400	39.1400	-31.502%	19	143	-29.969%
2026-06-04	55.0000	57.1400	54.6500	57.1400	-9.302%	3	135	-52.030%
2026-06-02	63.0000	63.0000	63.0000	63.0000	+2.908%	1	135	-56.492%
2026-06-01	61.2200	61.2200	61.2200	61.2200	+8.354%	1	135	-55.227%
2026-05-29	56.5000	56.5000	56.5000	56.5000	+1.894%	1	135	-51.487%
2026-05-28	55.4500	55.4500	55.4500	55.4500	+6.984%	1	134	-50.568%
2026-05-27	52.2000	52.2000	51.8300	51.8300	-0.154%	2	134	-47.116%
2026-05-26	48.4900	52.3800	48.1400	51.9100	+18.787%	33	140	-47.197%
2026-05-22	44.2200	46.2500	43.7000	43.7000	+4.371%	4	138	-37.277%
2026-05-21	40.6400	43.5400	38.3400	41.8700	+3.153%	96	137	-34.535%
2026-05-20	41.4800	41.8700	40.5900	40.5900	+19.172%	4	137	-32.471%
2026-05-19	34.0600	34.0600	34.0600	34.0600	-5.125%	1	113	-19.524%
2026-05-18	41.1100	41.1100	35.9000	35.9000	-15.529%	20	113	-23.649%
2026-05-15	42.1500	44.5000	40.7400	42.5000	-13.265%	31	113	-35.506%
2026-05-14	46.2800	49.0000	46.2800	49.0000	+8.865%	6	102	-44.061%
2026-05-13	41.4600	46.3100	41.4600	45.0100	+21.060%	46	88	-39.102%
2026-05-12	40.0400	40.8000	34.7600	37.1800	-15.768%	19	88	-26.278%
2026-05-11	43.3900	44.8600	42.5500	44.1400	+3.810%	35	88	-37.902%
2026-05-08	36.2400	42.6000	36.2400	42.5200	+34.175%	63	90	-35.536%
2026-05-07	31.0600	31.6900	31.0600	31.6900	-3.178%	2	52	-13.506%
2026-05-06	28.9500	32.7400	28.9500	32.7300	+53.230%	41	50	-16.254%
2026-05-01	21.4200	21.4900	21.3600	21.3600	+16.658%	27	48	+28.324%
2026-04-30	16.5600	18.3100	16.5600	18.3100	+10.301%	33	48	+49.700%
2026-04-29	16.3300	16.6000	16.3300	16.6000	+6.206%	2	32	+65.120%
2026-04-28	15.3600	16.1300	14.6400	15.6300	-13.646%	11	32	+75.368%
2026-04-27	18.1000	18.1000	18.1000	18.1000	+11.728%	6	24	+51.436%
2026-04-24	16.2000	16.2000	16.2000	16.2000	+28.878%	6	27	+69.198%
2026-04-20	12.5500	12.8000	12.3800	12.5700	0.000%	88	27	+118.059%
2026-04-17	13.1900	13.1900	12.5700	12.5700	+27.227%	5	29	+118.059%
2026-04-16	9.4900	9.9600	9.4900	9.8800	+15.152%	34	29	+177.429%
2026-04-15	8.5000	8.8600	8.5000	8.5800	+125.197%	74	26	+219.464%
2026-04-09	3.8100	3.8100	3.8100	3.8100	+139.623%	1	21	+619.423%
2026-03-31	1.6500	1.6500	1.5900	1.5900	-16.754%	6	21	+1,623.899%
2026-03-27	1.8300	1.9100	1.8300	1.9100	-41.768%	20	25	+1,335.079%
2026-03-23	3.4400	3.5000	3.2600	3.2800	-32.924%	28	25	+735.671%
2026-03-16	4.8900	4.8900	4.8900	4.8900	-19.440%	1	23	+460.532%
2026-03-11	6.4200	6.4400	6.0700	6.0700	-10.340%	4	24	+351.565%
2026-03-05	6.7700	6.7700	6.7700	6.7700	+17.535%	13	26	+304.874%
2026-03-04	5.7600	5.7600	5.7600	5.7600	-20.661%	1	13	+375.868%
2026-02-18	7.3400	7.3400	7.2600	7.2600	+7.396%	2	12	+277.548%
2026-02-13	6.7700	6.7700	6.7600	6.7600	-4.654%	5	15	+305.473%
2026-02-12	6.7400	7.0900	6.7400	7.0900	-12.577%	6	15	+286.601%
2026-02-11	8.1800	8.1800	8.1100	8.1100	-30.207%	2	15	+237.978%
2026-01-29	11.6200	11.6200	11.6200	11.6200	-3.967%	1	15	+135.886%
2026-01-05	12.1000	12.1000	12.1000	12.1000	-5.837%	6	16	+126.529%
2025-12-22	12.8500	12.8500	12.8500	12.8500	+3.379%	1	16	+113.307%
2025-12-15	12.4300	12.4300	12.4300	12.4300	-12.341%	5	15	+120.515%
2025-12-12	14.1800	14.1800	14.1800	14.1800	-21.657%	1	12	+93.300%
2025-12-09	18.1000	18.1000	18.1000	18.1000	+12.283%	1	12	+51.436%
2025-12-01	16.1200	16.1200	16.1200	16.1200	+6.967%	3	12	+70.037%
2025-11-25	15.0700	15.0700	15.0700	15.0700	-28.306%	1	9	+81.885%
2025-11-05	21.0200	21.0200	21.0200	21.0200	-1.175%	4	9	+30.400%
2025-10-27	21.2700	21.2700	21.2700	21.2700	+25.933%	1	5	+28.867%
2025-10-08	16.8100	16.8900	16.7400	16.8900	+10.033%	6	5	+62.285%
2025-10-02	15.3500	15.3500	15.3500	15.3500	0.000%	2	2	+78.567%