Dark

QQQ20260930C730
QQQ Sep 30 2026 730.00 Call (QQQ260930C00730000)
option OPRA

EOD

Sep 23, 2026

14.07-28.615%(-5.64)666

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	17.9500	18.0300	12.6700	14.0700	-28.615%	666	11,183	0.000%
2026-09-22	14.6800	20.4700	14.6800	19.7100	+27.987%	524	11,295	-28.615%
2026-09-21	5.9700	16.5300	5.9400	15.4000	+293.862%	1,642	11,418	-8.636%
2026-09-18	3.1700	4.0300	1.9100	3.9100	+46.442%	3,334	11,538	+259.847%
2026-09-17	2.8000	3.0500	2.2500	2.6700	+85.417%	2,648	11,528	+426.966%
2026-09-16	1.7500	2.3900	0.9600	1.4400	-1.370%	2,401	12,539	+877.083%
2026-09-15	2.0300	2.1600	1.3600	1.4600	-40.650%	1,291	12,021	+863.699%
2026-09-14	1.8900	3.1100	1.5200	2.4600	-40.000%	6,290	11,511	+471.951%
2026-09-11	4.8100	5.3500	4.1000	4.1000	-1.442%	755	14,179	+243.171%
2026-09-10	4.2900	5.0200	4.0000	4.1600	-35.303%	1,577	14,168	+238.221%
2026-09-09	6.5000	7.6700	5.9000	6.4300	-8.535%	517	13,820	+118.818%
2026-09-08	8.8300	8.9000	6.4700	7.0300	-2.225%	598	13,669	+100.142%
2026-09-04	7.9400	8.8000	6.6400	7.1900	-3.360%	478	13,643	+95.688%
2026-09-03	5.3500	8.3300	5.1600	7.4400	+47.327%	845	13,643	+89.113%
2026-09-02	4.6800	5.2000	4.3200	5.0500	-0.394%	632	13,771	+178.614%
2026-09-01	5.0100	5.9100	4.2900	5.0700	-36.466%	2,265	13,666	+177.515%
2026-08-31	7.9300	8.7000	6.7300	7.9800	-6.118%	809	14,074	+76.316%
2026-08-28	10.7700	12.5000	8.3000	8.5000	-27.660%	1,846	13,919	+65.529%
2026-08-27	10.2400	11.8000	9.4500	11.7500	+38.073%	1,507	13,609	+19.745%
2026-08-26	8.0400	9.1600	7.7100	8.5100	-3.295%	20,605	12,936	+65.335%
2026-08-25	9.5000	10.5000	8.0000	8.8000	+11.817%	328	4,744	+59.886%
2026-08-24	8.5000	8.6800	6.9800	7.8700	-28.389%	808	4,607	+78.780%
2026-08-21	12.1400	12.1400	10.1400	10.9900	+1.665%	484	4,345	+28.025%
2026-08-20	11.9500	12.4700	10.2500	10.8100	-17.544%	585	4,380	+30.157%
2026-08-19	15.4400	15.8700	11.9100	13.1100	-8.514%	793	4,010	+7.323%
2026-08-18	15.7200	16.6100	13.7100	14.3300	-31.106%	495	3,485	-1.814%
2026-08-17	23.2000	23.4100	20.6800	20.8000	-5.754%	129	3,376	-32.356%
2026-08-14	24.2000	24.2000	21.0400	22.0700	-6.245%	164	3,407	-36.248%
2026-08-13	19.1300	25.0100	19.1300	23.5400	+26.900%	359	3,568	-40.229%
2026-08-12	21.3200	21.3200	18.3500	18.5500	+11.411%	171	3,567	-24.151%
2026-08-11	18.1500	19.3500	15.9100	16.6500	-12.827%	498	3,442	-15.495%
2026-08-10	20.7000	20.9400	18.9500	19.1000	-9.091%	1,904	3,249	-26.335%
2026-08-07	20.2300	21.0700	18.2000	21.0100	+16.528%	205	1,605	-33.032%
2026-08-06	17.7500	20.3800	17.4900	18.0300	-11.487%	153	1,575	-21.963%
2026-08-05	25.8700	27.5000	20.3700	20.3700	-19.263%	267	1,453	-30.928%
2026-08-04	15.7200	25.5000	15.7200	25.2300	+100.238%	317	1,466	-44.233%
2026-08-03	9.2100	12.8500	9.2100	12.6000	+32.075%	247	1,399	+11.667%
2026-07-31	11.9200	12.2000	8.5000	9.5400	+2.141%	93	1,369	+47.484%
2026-07-30	6.6000	9.6500	6.5100	9.3400	+109.417%	218	1,328	+50.642%
2026-07-29	7.2500	7.6900	4.4600	4.4600	-41.161%	208	1,389	+215.471%
2026-07-28	7.0000	8.2000	6.1600	7.5800	-19.190%	54	1,367	+85.620%
2026-07-27	11.9200	11.9200	8.5000	9.3800	-14.650%	44	1,336	+50.000%
2026-07-24	12.9000	13.1700	10.9900	10.9900	-25.993%	82	1,329	+28.025%
2026-07-23	15.5000	15.5000	13.4600	14.8500	-29.587%	201	1,326	-5.253%
2026-07-22	19.4900	21.0900	19.4900	21.0900	+1.103%	3	1,293	-33.286%
2026-07-21	20.0700	20.8600	20.0700	20.8600	+23.359%	47	1,292	-32.550%
2026-07-20	18.9500	18.9500	16.4600	16.9100	+1.501%	11	1,270	-16.795%
2026-07-17	15.5000	18.6100	14.5800	16.6600	-18.692%	39	1,266	-15.546%
2026-07-16	23.2500	24.0400	20.4900	20.4900	-23.545%	44	1,260	-31.332%
2026-07-15	30.6000	30.6000	24.4500	26.8000	-6.912%	149	1,279	-47.500%
2026-07-14	28.0100	30.0000	27.1400	28.7900	+14.610%	98	1,406	-51.129%
2026-07-13	27.0000	27.7100	25.0000	25.1200	-22.708%	347	1,428	-43.989%
2026-07-10	31.4400	33.3000	30.0000	32.5000	+0.154%	39	1,576	-56.708%
2026-07-09	30.0000	33.3600	29.3500	32.4500	+20.185%	248	1,593	-56.641%
2026-07-08	24.8000	27.0000	23.0000	27.0000	+3.211%	52	1,722	-47.889%
2026-07-07	28.3800	28.4400	25.1500	26.1600	-21.229%	75	1,711	-46.216%
2026-07-06	33.4300	35.2900	32.5000	33.2100	+12.998%	53	1,678	-57.633%
2026-07-02	36.8600	38.4600	28.4300	29.3900	-20.568%	116	1,645	-52.127%
2026-07-01	38.5800	39.8800	37.0000	37.0000	-15.718%	250	1,645	-61.973%
2026-06-30	37.4100	44.3200	37.4100	43.9000	+19.358%	386	1,843	-67.950%
2026-06-29	34.0900	37.1700	29.0000	36.7800	+24.257%	23	1,578	-61.746%
2026-06-26	29.9800	34.3100	29.6000	29.6000	-19.126%	139	1,577	-52.466%
2026-06-25	39.4200	39.4200	31.7200	36.6000	+0.164%	168	1,517	-61.557%
2026-06-24	36.5900	37.0500	30.3100	36.5400	+2.930%	408	1,436	-61.494%
2026-06-23	36.6100	39.9000	35.2200	35.5000	-26.042%	140	1,148	-60.366%
2026-06-22	47.2500	48.0000	46.6000	48.0000	-2.300%	9	1,108	-70.688%
2026-06-18	45.0500	49.9400	44.9800	49.1300	+22.886%	69	1,073	-71.362%
2026-06-17	44.0200	45.6300	38.0700	39.9800	-7.859%	47	1,073	-64.807%
2026-06-16	45.3600	46.0300	43.3900	43.3900	-15.353%	27	1,073	-67.573%
2026-06-15	48.5800	51.2600	47.9300	51.2600	+32.113%	14	1,057	-72.552%
2026-06-12	40.4500	40.4800	38.8000	38.8000	+3.246%	8	1,057	-63.737%
2026-06-11	28.2400	38.1500	28.2400	37.5800	+33.832%	320	1,057	-62.560%
2026-06-10	29.9700	33.2600	28.0800	28.0800	-12.332%	27	780	-49.893%
2026-06-09	40.0000	40.0000	25.9000	32.0300	-8.013%	16	779	-56.072%
2026-06-08	36.4300	38.8000	34.3200	34.8200	+14.276%	78	779	-59.592%
2026-06-05	42.0000	42.0000	30.4700	30.4700	-41.166%	82	785	-53.823%
2026-06-04	48.1600	51.7900	46.5000	51.7900	-3.575%	7	766	-72.833%
2026-06-03	52.0500	53.7100	52.0500	53.7100	-0.537%	5	764	-73.804%
2026-06-02	48.9200	54.0000	48.8400	54.0000	+4.106%	7	765	-73.944%
2026-06-01	47.5700	52.6400	47.5700	51.8700	+9.662%	6	767	-72.874%
2026-05-29	49.7200	49.7200	47.3000	47.3000	+1.372%	6	768	-70.254%
2026-05-28	42.4700	47.0200	42.4700	46.6600	+8.689%	30	766	-69.846%
2026-05-27	44.8100	44.8100	42.0000	42.9300	-1.356%	16	767	-67.226%
2026-05-26	40.6800	44.0700	40.6800	43.5200	+21.462%	253	767	-67.670%
2026-05-22	37.4400	37.6100	35.8300	35.8300	+3.735%	9	672	-60.731%
2026-05-21	32.7300	35.1600	31.5600	34.5400	+3.259%	60	668	-59.265%
2026-05-20	30.8300	33.9400	30.8300	33.4500	+15.744%	17	668	-57.937%
2026-05-19	28.1300	30.3500	25.0000	28.9000	+6.760%	278	708	-51.315%
2026-05-18	33.7900	33.7900	26.9300	27.0700	-16.708%	60	708	-48.024%
2026-05-15	33.6800	36.4100	32.5000	32.5000	-20.324%	5	708	-56.708%
2026-05-14	37.8000	41.6600	37.8000	40.7900	+10.243%	32	713	-65.506%
2026-05-13	34.8000	37.8600	34.7000	37.0000	+20.757%	16	718	-61.973%
2026-05-12	33.6400	33.6400	27.9900	30.6400	-14.318%	11	718	-54.080%
2026-05-11	34.9400	36.6000	34.9400	35.7600	+4.776%	48	718	-60.654%
2026-05-08	30.8200	34.4700	30.8200	34.1300	+34.476%	20	718	-58.775%
2026-05-07	28.0900	28.6400	24.6100	25.3800	+4.876%	31	710	-44.563%
2026-05-06	21.4200	24.2000	21.4200	24.2000	+25.845%	6	688	-41.860%
2026-05-05	17.8000	19.2300	17.8000	19.2300	+25.522%	7	688	-26.833%
2026-05-04	15.8400	16.2800	15.2600	15.3200	-4.070%	20	689	-8.159%
2026-05-01	14.5400	16.0100	14.5400	15.9700	+34.202%	15	685	-11.897%
2026-04-29	11.8700	11.9000	11.8700	11.9000	+6.440%	2	685	+18.235%
2026-04-28	10.7500	11.1800	10.7500	11.1800	-16.877%	4	690	+25.850%
2026-04-27	13.3800	13.4500	13.3800	13.4500	+0.598%	21	688	+4.610%
2026-04-24	11.7000	13.4600	11.6900	13.3700	+20.886%	33	687	+5.236%
2026-04-23	11.0100	11.0600	11.0100	11.0600	+8.431%	12	673	+27.215%
2026-04-22	10.1000	10.3100	10.1000	10.2000	+15.778%	80	663	+37.941%
2026-04-20	8.8100	8.8100	8.8100	8.8100	-5.675%	9	660	+59.705%
2026-04-17	9.3400	9.3400	9.3400	9.3400	+21.141%	1	660	+50.642%
2026-04-16	7.7200	7.7200	7.6900	7.7100	+21.609%	39	660	+82.490%
2026-04-15	5.8300	6.3400	5.7500	6.3400	+147.656%	211	629	+121.924%
2026-04-10	2.5700	2.5700	2.5600	2.5600	+8.936%	13	597	+449.609%
2026-04-08	2.3500	2.3500	2.3500	2.3500	+147.368%	1	584	+498.723%
2026-03-30	1.0300	1.0300	0.9500	0.9500	-13.636%	3	584	+1,381.053%
2026-03-27	1.1000	1.1000	1.1000	1.1000	-46.341%	1	585	+1,179.091%
2026-03-25	2.0600	2.0600	2.0500	2.0500	-10.480%	100	586	+586.341%
2026-03-23	2.2500	2.2900	2.1900	2.2900	-16.727%	110	586	+514.410%
2026-03-19	2.7500	2.7500	2.7500	2.7500	-4.844%	2	583	+411.636%
2026-03-18	2.8900	2.8900	2.8900	2.8900	-14.243%	6	583	+386.851%
2026-03-09	3.3100	3.3700	3.2500	3.3700	-17.402%	5	601	+317.507%
2026-03-06	4.1900	4.1900	4.0000	4.0800	-7.692%	64	600	+244.853%
2026-03-04	4.4200	4.4200	4.4200	4.4200	+16.931%	2	608	+218.326%
2026-03-03	3.7800	3.7800	3.7800	3.7800	-18.359%	34	606	+272.222%
2026-02-27	4.6300	4.6300	4.6300	4.6300	-20.855%	4	606	+203.888%
2026-02-25	5.8500	5.8500	5.8500	5.8500	+36.047%	7	613	+140.513%
2026-02-24	4.3400	4.3400	4.3000	4.3000	-0.922%	4	613	+227.209%
2026-02-23	4.3300	4.3700	4.3300	4.3400	+0.696%	10	617	+224.194%
2026-02-20	4.3100	4.3100	4.3100	4.3100	-4.222%	10	625	+226.450%
2026-02-19	4.5900	4.5900	4.5000	4.5000	-5.858%	44	635	+212.667%
2026-02-18	5.0800	5.0800	4.6500	4.7800	+7.901%	20	611	+194.351%
2026-02-17	4.5500	4.5500	4.4300	4.4300	-11.044%	45	619	+217.607%
2026-02-12	5.0200	5.1100	4.8200	4.9800	-23.385%	1,204	582	+182.530%
2026-02-10	6.5000	6.5000	6.5000	6.5000	+26.706%	1	118	+116.462%
2026-02-06	5.1300	5.1300	5.1300	5.1300	-5.351%	3	118	+174.269%
2026-02-05	5.7200	5.7200	5.1700	5.4200	-7.509%	31	115	+159.594%
2026-02-04	5.8600	5.8600	5.8600	5.8600	-21.131%	4	119	+140.102%
2026-02-03	7.4300	7.4300	7.4300	7.4300	-19.414%	3	115	+89.367%
2026-02-02	9.2200	9.2200	9.2200	9.2200	-13.427%	4	113	+52.603%
2026-01-27	10.6500	10.6500	10.6500	10.6500	+36.364%	10	116	+32.113%
2026-01-21	7.0100	7.8500	6.9100	7.8100	+10.467%	6	111	+80.154%
2026-01-20	8.5000	8.5000	7.0000	7.0700	-27.038%	45	111	+99.010%
2026-01-06	9.6900	9.6900	9.6900	9.6900	+22.814%	1	77	+45.201%
2026-01-02	7.9000	7.9000	7.8900	7.8900	-22.874%	2	77	+78.327%
2025-12-24	10.2300	10.2300	10.2300	10.2300	+5.247%	30	51	+37.537%
2025-12-22	10.0500	10.0500	9.7200	9.7200	+2.748%	6	51	+44.753%
2025-12-19	9.4600	9.4600	9.4600	9.4600	+20.510%	1	54	+48.732%
2025-12-17	7.8500	7.8500	7.8500	7.8500	-13.641%	10	53	+79.236%
2025-12-16	9.0900	9.0900	9.0900	9.0900	-13.920%	10	59	+54.785%
2025-12-12	10.8800	10.8800	10.5600	10.5600	-19.696%	5	49	+33.239%
2025-12-11	13.0000	13.1500	13.0000	13.1500	-14.555%	3	46	+6.996%
2025-12-05	15.3900	15.3900	15.3900	15.3900	+13.663%	2	45	-8.577%
2025-12-03	13.5300	13.5400	13.5300	13.5400	-3.286%	4	43	+3.914%
2025-12-02	14.0000	14.0000	14.0000	14.0000	+5.105%	2	39	+0.500%
2025-11-28	13.3200	13.3200	13.3200	13.3200	+17.460%	2	37	+5.631%
2025-11-24	11.3400	11.3400	11.3400	11.3400	+3.091%	4	37	+24.074%
2025-11-20	11.0000	11.0000	11.0000	11.0000	-7.641%	1	33	+27.909%
2025-11-18	11.9100	11.9100	11.9100	11.9100	-22.713%	1	34	+18.136%
2025-11-06	15.2000	15.4100	15.2000	15.4100	-18.638%	3	34	-8.696%
2025-11-04	18.9400	18.9400	18.9400	18.9400	-14.104%	1	32	-25.713%
2025-10-29	22.0500	22.0500	22.0500	22.0500	+76.966%	1	31	-36.190%
2025-10-23	12.5000	12.5000	12.4600	12.4600	-6.945%	4	30	+12.921%
2025-10-20	13.3900	13.3900	13.3900	13.3900	+4.283%	25	26	+5.078%
2025-10-15	12.8400	12.8400	12.8400	12.8400	-11.142%	10	26	+9.579%
2025-10-10	14.4500	14.4500	14.4500	14.4500	+10.643%	2	16	-2.630%
2025-10-06	13.0600	13.0600	13.0600	13.0600	0.000%	15	15	+7.734%