Dark

QQQ20260930C735
QQQ Sep 30 2026 735.00 Call (QQQ260930C00735000)
option OPRA

EOD

Sep 24, 2026

9.47-12.152%(-1.31)1,129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.1700	11.1500	6.5400	9.4700	-12.152%	1,129	13,435	0.000%
2026-09-23	13.8000	13.8000	9.2300	10.7800	-31.556%	869	13,606	-12.152%
2026-09-22	11.0900	16.3000	11.0400	15.7500	+34.386%	306	13,649	-39.873%
2026-09-21	3.8000	12.6900	3.7600	11.7200	+416.300%	5,338	13,712	-19.198%
2026-09-18	1.6600	2.2700	1.0200	2.2700	+47.403%	1,135	13,491	+317.181%
2026-09-17	1.6000	1.8100	1.3000	1.5400	+87.805%	1,574	13,146	+514.935%
2026-09-16	1.0200	1.4300	0.5600	0.8200	-2.381%	604	12,725	+1,054.878%
2026-09-15	1.2100	1.3000	0.7600	0.8400	-44.000%	433	12,475	+1,027.381%
2026-09-14	1.1600	1.9400	0.9100	1.5000	-44.853%	702	12,469	+531.333%
2026-09-11	3.4000	3.7100	2.7000	2.7200	-3.887%	451	12,548	+248.162%
2026-09-10	3.0600	3.5000	2.7800	2.8300	-40.042%	10,769	12,322	+234.629%
2026-09-09	4.6500	5.6600	4.4000	4.7200	-8.350%	213	2,310	+100.636%
2026-09-08	6.4500	6.4500	4.8300	5.1500	-5.850%	104	2,228	+83.883%
2026-09-04	6.0000	6.7500	4.9200	5.4700	-3.186%	240	2,079	+73.126%
2026-09-03	3.9100	6.3800	3.9100	5.6500	+56.944%	328	2,079	+67.611%
2026-09-02	3.3000	3.8000	3.1000	3.6000	-3.226%	428	2,000	+163.056%
2026-09-01	3.5000	4.3200	3.0900	3.7200	-38.816%	544	1,724	+154.570%
2026-08-31	6.7500	6.7700	5.2700	6.0800	-8.571%	388	1,596	+55.757%
2026-08-28	8.5700	10.0000	6.6200	6.6500	-27.796%	514	1,313	+42.406%
2026-08-27	8.4700	9.2700	7.6200	9.2100	+31.197%	208	1,218	+2.823%
2026-08-26	6.9000	7.2400	6.2300	7.0200	-0.426%	64	1,167	+34.900%
2026-08-25	7.5500	8.5400	6.4800	7.0500	+10.849%	54	1,174	+34.326%
2026-08-24	6.7400	6.9000	5.6800	6.3600	-30.187%	216	1,154	+48.899%
2026-08-21	9.8500	10.1600	8.9100	9.1100	-0.110%	156	1,125	+3.952%
2026-08-20	9.4000	9.8100	8.5600	9.1200	-17.615%	161	1,097	+3.838%
2026-08-19	12.9000	12.9000	10.2300	11.0700	-7.596%	38	1,053	-14.453%
2026-08-18	13.3500	14.0500	11.7200	11.9800	-32.960%	774	1,109	-20.952%
2026-08-17	20.0200	20.4400	17.8500	17.8700	-6.194%	166	844	-47.006%
2026-08-14	20.5100	21.5600	18.4900	19.0500	-8.545%	53	822	-50.289%
2026-08-13	16.6000	22.1600	16.6000	20.8300	+23.400%	55	809	-54.537%
2026-08-12	16.9600	17.5300	16.3700	16.8800	+16.173%	123	802	-43.898%
2026-08-11	16.7400	16.7400	14.3200	14.5300	-12.470%	34	708	-34.825%
2026-08-10	18.3200	18.5200	16.6000	16.6000	-7.469%	16	704	-42.952%
2026-08-07	17.0700	18.6500	16.1000	17.9400	+13.977%	19	704	-47.213%
2026-08-06	15.1000	17.3800	15.1000	15.7400	-10.364%	51	707	-39.835%
2026-08-05	23.8300	24.1500	17.5600	17.5600	-20.687%	66	704	-46.071%
2026-08-04	14.3300	22.4700	14.3300	22.1400	+104.810%	198	699	-57.227%
2026-08-03	7.5900	10.8100	7.5900	10.8100	+31.030%	148	721	-12.396%
2026-07-31	8.6800	8.6800	7.5000	8.2500	+7.843%	30	762	+14.788%
2026-07-30	5.7500	7.6500	5.7500	7.6500	+52.087%	380	757	+23.791%
2026-07-29	6.3700	6.4500	4.4200	5.0300	-22.496%	111	973	+88.270%
2026-07-28	6.3700	6.4900	5.3000	6.4900	-22.182%	138	894	+45.917%
2026-07-27	7.8300	8.3400	7.4900	8.3400	-9.935%	65	789	+13.549%
2026-07-24	11.2800	11.2800	9.2600	9.2600	-24.223%	89	759	+2.268%
2026-07-23	13.4700	14.0000	12.1000	12.2200	-29.891%	15	723	-22.504%
2026-07-22	17.9300	17.9300	17.4000	17.4300	-7.973%	4	719	-45.668%
2026-07-21	17.9500	18.9400	17.0000	18.9400	+19.722%	9	718	-50.000%
2026-07-20	16.0600	16.0600	15.8200	15.8200	+2.528%	3	714	-40.139%
2026-07-17	15.4600	16.5300	15.1000	15.4300	-15.545%	17	711	-38.626%
2026-07-16	19.9200	19.9300	18.1900	18.2700	-24.222%	13	717	-48.166%
2026-07-15	22.1200	24.2700	22.1200	24.1100	-7.660%	12	718	-60.722%
2026-07-14	26.2100	26.2100	25.2100	26.1100	+16.044%	6	716	-63.730%
2026-07-13	23.6200	23.6200	22.5000	22.5000	-25.767%	6	713	-57.911%
2026-07-10	29.5600	30.3100	29.1000	30.3100	+1.270%	21	714	-68.756%
2026-07-09	30.5300	30.5300	29.9300	29.9300	+27.851%	16	731	-68.360%
2026-07-08	23.0700	23.4300	21.0900	23.4100	+2.182%	129	730	-59.547%
2026-07-07	22.9100	22.9100	22.9100	22.9100	-28.895%	1	619	-58.664%
2026-07-06	31.7300	32.2200	31.7300	32.2200	+21.265%	3	620	-70.608%
2026-07-02	34.0000	34.0000	26.3800	26.5700	-25.092%	19	620	-64.358%
2026-07-01	35.9100	36.9100	34.4800	35.4700	-12.872%	28	620	-73.301%
2026-06-30	37.0700	41.3300	37.0700	40.7100	+19.595%	9	614	-76.738%
2026-06-29	30.2100	34.0400	30.2100	34.0400	+22.402%	4	616	-72.180%
2026-06-26	27.8100	27.8100	27.8100	27.8100	-13.499%	3	620	-65.948%
2026-06-25	31.6600	32.1500	31.6600	32.1500	+13.725%	17	620	-70.544%
2026-06-24	32.7900	33.3100	28.2700	28.2700	-15.913%	103	606	-66.502%
2026-06-23	35.2400	36.7300	33.2300	33.6200	-22.961%	39	508	-71.832%
2026-06-22	48.5400	48.5400	43.6400	43.6400	-6.070%	215	473	-78.300%
2026-06-18	43.0600	46.5000	43.0600	46.4600	+29.020%	29	380	-79.617%
2026-06-17	40.4900	42.7000	36.0100	36.0100	-13.229%	30	380	-73.702%
2026-06-16	47.9600	47.9600	41.0500	41.5000	-12.595%	19	380	-77.181%
2026-06-15	45.0000	48.1900	44.9500	47.4800	+28.324%	39	312	-80.055%
2026-06-12	34.2000	38.1000	34.2000	37.0000	+3.612%	161	312	-74.405%
2026-06-11	29.1900	35.7100	26.9600	35.7100	+30.806%	8	312	-73.481%
2026-06-10	31.3400	31.3400	27.3000	27.3000	-5.536%	4	311	-65.311%
2026-06-09	35.9100	35.9100	22.6100	28.9000	-17.499%	9	310	-67.232%
2026-06-08	34.1000	35.0300	34.1000	35.0300	+19.475%	21	310	-72.966%
2026-06-05	39.4600	39.4600	29.3200	29.3200	-38.403%	28	310	-67.701%
2026-06-04	42.9700	47.6000	42.4100	47.6000	-0.168%	56	299	-80.105%
2026-06-02	47.6800	47.6800	47.6800	47.6800	+0.889%	1	313	-80.138%
2026-06-01	47.2600	47.2600	47.2600	47.2600	+4.999%	1	313	-79.962%
2026-05-29	45.7400	47.2100	43.6000	45.0100	+2.087%	105	314	-78.960%
2026-05-28	41.5000	44.1000	40.9200	44.0900	+9.595%	123	326	-78.521%
2026-05-27	40.2300	40.2300	40.2300	40.2300	-1.470%	1	288	-76.460%
2026-05-26	38.4200	40.8300	38.4200	40.8300	+17.802%	17	292	-76.806%
2026-05-22	33.8900	34.6600	33.3000	34.6600	+14.768%	90	298	-72.677%
2026-05-20	28.8000	31.1500	28.8000	30.2000	+10.826%	3	272	-68.642%
2026-05-19	25.8300	28.0500	23.0100	27.2500	-28.721%	178	263	-65.248%
2026-05-14	38.2700	38.2700	38.2300	38.2300	+7.237%	2	263	-75.229%
2026-05-13	34.6600	35.6500	34.6600	35.6500	+28.237%	13	278	-73.436%
2026-05-12	29.6200	29.6200	25.2200	27.8000	-16.567%	9	278	-65.935%
2026-05-11	33.8400	33.8400	33.2700	33.3200	+6.047%	19	278	-71.579%
2026-05-08	29.1700	31.4200	29.1700	31.4200	+19.105%	9	257	-69.860%
2026-05-07	24.6500	26.3800	24.6500	26.3800	+22.984%	2	258	-64.102%
2026-05-06	20.3900	21.4500	20.3900	21.4500	+28.366%	23	258	-55.851%
2026-05-05	15.6400	16.7100	15.6400	16.7100	+23.049%	2	258	-43.327%
2026-05-04	14.4300	14.4300	13.5800	13.5800	-5.825%	3	258	-30.265%
2026-05-01	13.4600	14.4900	13.4600	14.4200	+46.099%	123	199	-34.327%
2026-04-28	9.8700	9.8700	9.8700	9.8700	+4.334%	20	199	-4.053%
2026-04-23	9.4400	9.4700	9.4400	9.4600	+4.530%	50	199	+0.106%
2026-04-22	9.1700	9.1900	9.0300	9.0500	+17.380%	78	202	+4.641%
2026-04-20	7.5200	7.7100	7.5200	7.7100	-7.220%	2	204	+22.827%
2026-04-17	7.6900	8.3100	7.6900	8.3100	+137.429%	6	205	+13.959%
2026-04-14	3.5000	3.5000	3.4500	3.5000	+58.371%	50	206	+170.571%
2026-04-10	2.2100	2.2100	2.2100	2.2100	-18.750%	20	156	+328.507%
2026-03-18	2.7700	2.7700	2.7000	2.7200	+2.642%	14	136	+248.162%
2026-03-13	2.8400	2.8400	2.6500	2.6500	-30.990%	21	142	+257.358%
2026-03-11	3.8400	3.8400	3.8400	3.8400	-8.789%	2	142	+146.615%
2026-02-18	4.2100	4.2100	4.2100	4.2100	-4.100%	10	142	+124.941%
2026-02-12	4.3400	4.6000	4.3200	4.3900	-14.757%	191	142	+115.718%
2026-02-11	5.0000	5.1500	5.0000	5.1500	+14.444%	3	49	+83.883%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-18.182%	30	48	+110.444%
2026-02-04	5.4500	5.5000	5.1200	5.5000	-47.115%	37	48	+72.182%
2026-01-28	10.4000	10.4000	10.4000	10.4000	+46.479%	5	16	-8.942%
2026-01-22	7.1000	7.1000	7.1000	7.1000	-0.699%	1	16	+33.380%
2026-01-20	7.1500	7.1500	7.1500	7.1500	-9.379%	1	16	+32.448%
2025-12-17	7.8900	7.8900	7.8900	7.8900	-34.250%	5	15	+20.025%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-6.030%	1	10	-21.083%
2025-11-20	12.7700	12.7700	12.7700	12.7700	+19.346%	5	9	-25.842%
2025-11-19	10.7000	10.7000	10.7000	10.7000	-6.223%	5	10	-11.495%
2025-11-18	11.4100	11.4100	11.4100	11.4100	-35.207%	1	6	-17.003%
2025-11-05	17.6100	17.6100	17.6100	17.6100	-9.646%	1	6	-46.224%
2025-10-31	19.5100	19.5100	19.4900	19.4900	+30.368%	2	5	-51.411%
2025-10-27	14.9500	14.9500	14.9500	14.9500	+18.182%	2	5	-36.656%
2025-10-24	12.6500	12.6500	12.6500	12.6500	+15.631%	1	5	-25.138%
2025-10-22	10.9400	10.9400	10.9400	10.9400	-3.951%	1	5	-13.437%
2025-10-17	11.0800	11.3900	11.0800	11.3900	+0.796%	2	4	-16.857%
2025-10-15	11.3000	11.3000	11.3000	11.3000	-15.797%	2	3	-16.195%
2025-10-10	13.6100	13.6100	13.4200	13.4200	0.000%	2	1	-29.434%