Dark

QQQ20260930C740
QQQ Sep 30 2026 740.00 Call (QQQ260930C00740000)
option OPRA

EOD

Sep 24, 2026

6.50-15.033%(-1.15)9,495

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4800	8.0900	4.1800	6.5000	-15.033%	9,495	9,660	0.000%
2026-09-23	9.8000	10.0000	6.3600	7.6500	-36.144%	3,330	13,163	-15.033%
2026-09-22	7.8000	12.5300	7.8000	11.9800	+39.302%	440	12,620	-45.743%
2026-09-21	2.2000	9.7700	2.0800	8.6000	+571.875%	9,938	12,632	-24.419%
2026-09-18	1.0200	1.3300	0.5400	1.2800	+39.130%	1,085	13,224	+407.813%
2026-09-17	0.8000	1.0100	0.7300	0.9200	+109.091%	501	13,277	+606.522%
2026-09-16	0.5700	0.8000	0.2900	0.4400	0.000%	2,077	13,804	+1,377.273%
2026-09-15	0.7500	0.7500	0.4200	0.4400	-49.425%	1,242	14,107	+1,377.273%
2026-09-14	0.7600	1.1500	0.5300	0.8700	-48.214%	7,680	13,725	+647.126%
2026-09-11	2.2300	2.5100	1.6700	1.6800	-12.500%	2,521	10,679	+286.905%
2026-09-10	2.0800	2.4600	1.8700	1.9200	-43.027%	1,023	8,540	+238.542%
2026-09-09	3.2800	4.0100	3.0700	3.3700	-10.847%	593	8,250	+92.878%
2026-09-08	5.1000	5.1000	3.5300	3.7800	-5.500%	384	7,896	+71.958%
2026-09-04	4.3300	5.0200	3.6400	4.0000	-3.614%	5,477	2,627	+62.500%
2026-09-03	2.8000	4.8100	2.8000	4.1500	+57.795%	450	2,627	+56.627%
2026-09-02	2.4100	2.7300	2.1700	2.6300	-1.128%	359	2,555	+147.148%
2026-09-01	2.7000	3.1900	2.2100	2.6600	-41.150%	756	2,389	+144.361%
2026-08-31	4.8700	5.0300	3.7700	4.5200	-11.198%	405	1,992	+43.805%
2026-08-28	6.7500	7.9600	4.9800	5.0900	-30.274%	462	1,815	+27.701%
2026-08-27	6.8000	7.4600	6.0900	7.3000	+31.532%	397	1,649	-10.959%
2026-08-26	5.2400	5.7300	4.8400	5.5500	0.000%	58	1,468	+17.117%
2026-08-25	6.1100	6.8000	5.1000	5.5500	+11.000%	139	1,473	+17.117%
2026-08-24	6.2300	6.2300	4.4700	5.0000	-33.950%	267	1,462	+30.000%
2026-08-21	8.7200	8.7200	7.0000	7.5700	+2.159%	153	1,389	-14.135%
2026-08-20	7.7000	8.6000	6.9300	7.4100	-16.271%	242	1,397	-12.281%
2026-08-19	11.1400	11.1400	8.2000	8.8500	-11.940%	300	1,321	-26.554%
2026-08-18	11.6500	11.7600	9.6500	10.0500	-35.577%	313	1,106	-35.323%
2026-08-17	17.1700	17.6700	15.3700	15.6000	-4.878%	130	975	-58.333%
2026-08-14	18.0900	18.7400	15.7800	16.4000	-7.865%	339	933	-60.366%
2026-08-13	14.3000	19.5200	13.9700	17.8000	+29.079%	77	868	-63.483%
2026-08-12	15.9600	16.0000	13.7800	13.7900	+11.210%	148	864	-52.864%
2026-08-11	14.8100	14.8100	11.7100	12.4000	-14.659%	45	754	-47.581%
2026-08-10	15.8800	16.0900	14.4200	14.5300	-8.096%	71	744	-55.265%
2026-08-07	16.1300	16.3000	14.7000	15.8100	+16.679%	140	776	-58.887%
2026-08-06	12.4600	15.7100	12.3700	13.5500	-11.148%	114	776	-52.030%
2026-08-05	21.5600	22.5200	15.1900	15.2500	-23.712%	268	805	-57.377%
2026-08-04	11.7800	20.7000	11.7800	19.9900	+115.178%	220	647	-67.484%
2026-08-03	6.9800	9.5000	6.9400	9.2900	+30.112%	109	590	-30.032%
2026-07-31	8.5600	8.9000	6.0600	7.1400	+9.008%	27	543	-8.964%
2026-07-30	4.6000	6.5500	4.6000	6.5500	+90.407%	101	551	-0.763%
2026-07-29	4.7300	5.5800	3.4400	3.4400	-35.821%	93	554	+88.953%
2026-07-28	5.2800	5.7500	4.5000	5.3600	-21.752%	39	590	+21.269%
2026-07-27	8.6000	8.6000	6.2800	6.8500	-16.970%	42	599	-5.109%
2026-07-24	9.1000	9.8400	8.2500	8.2500	-29.547%	19	576	-21.212%
2026-07-23	12.3200	12.3200	10.4300	11.7100	-25.792%	113	579	-44.492%
2026-07-22	15.8000	15.8000	15.7800	15.7800	-7.176%	2	510	-58.809%
2026-07-21	15.9000	17.2100	14.9500	17.0000	+36.000%	139	516	-61.765%
2026-07-20	15.3500	15.5100	12.5000	12.5000	-7.132%	121	591	-48.000%
2026-07-17	12.7700	15.0000	11.8200	13.4600	-21.424%	62	487	-51.709%
2026-07-16	17.8900	18.8100	17.1300	17.1300	-21.422%	33	477	-62.055%
2026-07-15	25.6100	25.6100	21.1600	21.8000	-7.978%	16	468	-70.183%
2026-07-14	23.3000	24.6000	22.0000	23.6900	+18.096%	30	468	-72.562%
2026-07-13	22.7500	22.7500	20.0600	20.0600	-26.788%	68	490	-67.597%
2026-07-10	25.8000	27.9800	25.8000	27.4000	-3.146%	18	448	-76.277%
2026-07-09	24.5300	28.2900	24.0000	28.2900	+27.432%	12	448	-77.024%
2026-07-08	20.7700	22.2000	19.8300	22.2000	+6.526%	60	445	-70.721%
2026-07-07	22.8600	22.8600	20.8400	20.8400	-25.385%	51	387	-68.810%
2026-07-06	27.4700	29.5900	27.4000	27.9300	+11.054%	19	366	-76.728%
2026-07-02	31.4500	31.4500	24.1000	25.1500	-22.208%	47	353	-74.155%
2026-07-01	32.8400	33.9900	32.3300	32.3300	-14.584%	19	353	-79.895%
2026-06-30	33.4000	38.8500	33.4000	37.8500	+18.170%	42	352	-82.827%
2026-06-29	29.0600	32.0300	24.4100	32.0300	+23.192%	30	370	-79.707%
2026-06-26	26.4600	28.7000	26.0000	26.0000	-11.535%	181	381	-75.000%
2026-06-25	33.5300	33.5300	26.5100	29.3900	+6.178%	32	239	-77.884%
2026-06-24	30.8800	31.7200	26.1200	27.6800	-10.825%	27	224	-76.517%
2026-06-23	31.4600	33.2400	30.8000	31.0400	-24.089%	73	220	-79.059%
2026-06-22	43.7700	45.6100	40.7500	40.8900	-5.084%	39	210	-84.104%
2026-06-18	40.7600	43.3200	39.4000	43.0800	+28.482%	125	193	-84.912%
2026-06-17	39.6800	40.0800	33.5100	33.5300	-11.856%	29	193	-80.614%
2026-06-16	44.9700	44.9700	38.0300	38.0400	-14.747%	28	193	-82.913%
2026-06-15	41.6600	45.4000	41.5600	44.6200	+32.207%	92	202	-85.433%
2026-06-12	32.3500	35.6000	30.7200	33.7500	+5.140%	20	202	-80.741%
2026-06-11	24.8900	32.1000	24.0600	32.1000	+29.854%	53	202	-79.751%
2026-06-10	27.4000	27.4000	24.1000	24.7200	+0.162%	4	190	-73.706%
2026-06-09	29.9300	29.9300	22.9300	24.6800	-16.650%	33	191	-73.663%
2026-06-08	30.2100	33.0000	29.3600	29.6100	+5.299%	38	217	-78.048%
2026-06-05	35.5500	35.5700	27.0600	28.1200	-36.120%	44	234	-76.885%
2026-06-04	41.6700	45.0500	40.4200	44.0200	-4.780%	47	210	-85.234%
2026-06-03	48.0000	48.0000	45.0000	46.2300	-2.014%	25	189	-85.940%
2026-06-02	43.9800	47.3000	42.8700	47.1800	+4.844%	14	171	-86.223%
2026-06-01	42.9500	46.7300	41.4300	45.0000	+6.863%	33	172	-85.556%
2026-05-29	42.8900	44.3000	40.7900	42.1100	+1.715%	27	168	-84.564%
2026-05-28	36.9900	41.4000	36.9900	41.4000	+5.317%	102	158	-84.300%
2026-05-27	39.3000	39.3300	39.3000	39.3100	+6.560%	13	194	-83.465%
2026-05-26	35.0000	38.3900	35.0000	36.8900	+16.446%	83	205	-82.380%
2026-05-22	31.6800	31.6800	31.6800	31.6800	+18.341%	1	182	-79.482%
2026-05-21	26.7700	26.7700	26.7700	26.7700	+5.685%	4	182	-75.719%
2026-05-19	22.5000	25.3300	21.1600	25.3300	+9.087%	14	182	-74.339%
2026-05-18	25.5100	25.5100	23.2200	23.2200	-23.894%	58	170	-72.007%
2026-05-15	30.2000	31.5600	30.0700	30.5100	-9.867%	20	170	-78.696%
2026-05-14	33.8500	33.8500	33.8500	33.8500	+5.781%	10	119	-80.798%
2026-05-13	32.2000	32.2000	32.0000	32.0000	+1.298%	3	117	-79.688%
2026-05-11	30.2300	31.5900	30.2300	31.5900	+7.412%	12	117	-79.424%
2026-05-08	25.6000	29.7400	25.6000	29.4100	+40.048%	25	117	-77.899%
2026-05-07	23.2200	24.2600	21.0000	21.0000	-4.545%	11	119	-69.048%
2026-05-06	18.9400	22.0000	18.9400	22.0000	+63.326%	15	120	-70.455%
2026-05-05	13.4700	13.4700	13.4700	13.4700	+3.935%	1	118	-51.745%
2026-05-04	12.9600	12.9600	12.9600	12.9600	+3.267%	1	119	-49.846%
2026-05-01	12.5500	12.5500	12.5500	12.5500	+32.384%	1	119	-48.207%
2026-04-29	9.4800	9.4800	9.4800	9.4800	-12.222%	1	119	-31.435%
2026-04-27	10.7100	10.8000	10.5000	10.8000	+12.735%	8	119	-39.815%
2026-04-24	9.5000	9.5800	9.5000	9.5800	+15.283%	3	121	-32.150%
2026-04-23	8.3100	8.3100	8.3100	8.3100	-1.657%	1	123	-21.781%
2026-04-22	8.0500	8.4500	8.0100	8.4500	+18.347%	104	123	-23.077%
2026-04-21	7.1400	7.1400	7.1400	7.1400	+4.234%	10	106	-8.964%
2026-04-20	6.8500	6.8500	6.8500	6.8500	-7.432%	1	106	-5.109%
2026-04-17	6.6800	7.4000	6.6800	7.4000	+28.250%	4	106	-12.162%
2026-04-16	6.0000	6.0000	5.7200	5.7700	+203.684%	33	102	+12.652%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+18.750%	1	73	+242.105%
2026-04-08	1.7200	1.7200	1.6000	1.6000	+33.333%	2	72	+306.250%
2026-04-07	0.9400	1.2000	0.9400	1.2000	+15.385%	2	74	+441.667%
2026-04-06	1.0400	1.0400	1.0400	1.0400	-7.143%	1	74	+525.000%
2026-04-01	1.0400	1.1200	1.0400	1.1200	+40.000%	5	74	+480.357%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-20.000%	26	77	+712.500%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-60.317%	3	63	+550.000%
2026-03-17	2.5200	2.5200	2.5200	2.5200	-17.915%	10	60	+157.937%
2026-03-06	3.1000	3.2100	3.0700	3.0700	-10.756%	13	61	+111.726%
2026-03-05	3.4400	3.4400	3.4400	3.4400	-0.578%	1	72	+88.953%
2026-03-04	3.4600	3.4600	3.4600	3.4600	-25.591%	4	71	+87.861%
2026-02-25	4.6500	4.6500	4.6500	4.6500	+32.857%	1	71	+39.785%
2026-02-23	3.5000	3.5000	3.5000	3.5000	-14.842%	10	71	+85.714%
2026-02-20	4.1100	4.1100	4.1100	4.1100	+10.188%	5	71	+58.151%
2026-02-18	3.7900	3.7900	3.7300	3.7300	+1.359%	7	66	+74.263%
2026-02-17	3.6800	3.6800	3.6800	3.6800	-8.911%	10	66	+76.630%
2026-02-13	4.0400	4.0400	4.0400	4.0400	+0.748%	10	46	+60.891%
2026-02-12	3.9600	4.0200	3.9600	4.0100	-14.316%	4	46	+62.095%
2026-02-04	5.3700	5.4500	4.6800	4.6800	-25.120%	74	48	+38.889%
2026-02-03	6.4300	6.4300	6.2500	6.2500	-9.025%	21	112	+4.000%
2026-02-02	6.8700	6.8700	6.8700	6.8700	+2.232%	1	112	-5.386%
2026-01-30	6.9900	6.9900	6.7200	6.7200	-7.945%	2	112	-3.274%
2026-01-29	7.3000	7.3000	7.3000	7.3000	-12.575%	2	111	-10.959%
2026-01-27	8.3500	8.3500	8.3500	8.3500	+13.605%	20	109	-22.156%
2026-01-26	7.3600	7.3600	7.3500	7.3500	+8.247%	32	109	-11.565%
2026-01-23	7.0000	7.0000	6.7800	6.7900	+0.742%	41	84	-4.271%
2026-01-22	6.7400	6.7400	6.7400	6.7400	+9.416%	40	46	-3.561%
2026-01-20	6.1600	6.1600	6.1600	6.1600	-19.477%	1	6	+5.519%
2026-01-08	7.6500	7.6500	7.6500	7.6500	-10.631%	1	6	-15.033%
2026-01-07	8.5600	8.5600	8.5600	8.5600	+11.025%	1	6	-24.065%
2026-01-05	7.4000	7.7100	7.3400	7.7100	+21.609%	3	6	-15.694%
2026-01-02	6.9000	6.9000	6.3400	6.3400	-25.236%	2	6	+2.524%
2025-12-22	8.4800	8.4800	8.4800	8.4800	-34.264%	1	6	-23.349%
2025-12-05	12.9000	12.9000	12.9000	12.9000	+9.601%	1	6	-49.612%
2025-12-02	11.7700	11.7700	11.7700	11.7700	+4.996%	1	5	-44.775%
2025-11-28	11.2100	11.2100	11.2100	11.2100	+14.622%	1	4	-42.016%
2025-11-20	9.7800	9.7800	9.7800	9.7800	-42.062%	1	4	-33.538%
2025-10-28	16.8600	16.8800	16.8600	16.8800	+23.844%	4	3	-61.493%
2025-10-27	13.6300	13.6300	13.6300	13.6300	+32.074%	1	1	-52.311%
2025-10-03	10.2800	10.3200	10.2800	10.3200	0.000%	2	1	-37.016%