Dark

QQQ20260930C745
QQQ Sep 30 2026 745.00 Call (QQQ260930C00745000)
option OPRA

EOD

Sep 23, 2026

5.00-42.529%(-3.70)2,848

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.9000	7.9000	4.0500	5.0000	-42.529%	2,848	17,790	0.000%
2026-09-22	5.6400	9.1900	5.6400	8.7000	+46.465%	18,035	18,011	-42.529%
2026-09-21	1.2000	6.8500	1.1500	5.9400	+1,088.000%	7,546	6,171	-15.825%
2026-09-18	0.5200	0.5200	0.2700	0.5000	-3.846%	121	6,471	+900.000%
2026-09-17	0.5600	0.5600	0.4000	0.5200	+126.087%	5,619	6,609	+861.538%
2026-09-16	0.3500	0.4000	0.1500	0.2300	0.000%	54	2,571	+2,073.913%
2026-09-15	0.4000	0.4000	0.2300	0.2300	-54.000%	1,187	2,583	+2,073.913%
2026-09-14	0.4300	0.6400	0.3300	0.5000	-50.000%	153	2,298	+900.000%
2026-09-11	1.4100	1.5800	0.9800	1.0000	-17.355%	354	2,333	+400.000%
2026-09-10	1.4000	1.6500	1.2100	1.2100	-47.845%	784	2,205	+313.223%
2026-09-09	2.3800	2.9100	2.2500	2.3200	-12.121%	451	1,989	+115.517%
2026-09-08	3.5600	3.5600	2.5200	2.6400	-13.443%	124	1,732	+89.394%
2026-09-04	3.4400	3.5100	2.4800	3.0500	+0.660%	96	1,686	+63.934%
2026-09-03	2.0300	3.5600	2.0300	3.0300	+70.225%	140	1,686	+65.017%
2026-09-02	1.6600	1.9200	1.4900	1.7800	-0.559%	76	1,687	+180.899%
2026-09-01	1.7400	2.2600	1.4900	1.7900	-47.041%	876	1,709	+179.330%
2026-08-31	3.8600	3.8600	2.7300	3.3800	-12.435%	658	1,221	+47.929%
2026-08-28	5.2200	6.2200	3.7300	3.8600	-36.304%	237	897	+29.534%
2026-08-27	5.0200	6.0600	4.9100	6.0600	+37.727%	185	794	-17.492%
2026-08-26	4.1500	4.4300	3.7500	4.4000	+3.286%	20	789	+13.636%
2026-08-25	4.8900	5.4300	3.9800	4.2600	+7.848%	121	820	+17.371%
2026-08-24	5.0000	5.0000	3.5000	3.9500	-32.937%	112	742	+26.582%
2026-08-21	5.6600	6.8500	5.6200	5.8900	-2.805%	42	708	-15.110%
2026-08-20	6.9700	7.0000	5.6300	6.0600	-16.183%	112	724	-17.492%
2026-08-19	8.5400	8.5400	6.7000	7.2300	-10.409%	60	732	-30.844%
2026-08-18	9.7200	9.9000	8.0100	8.0700	-39.094%	210	739	-38.042%
2026-08-17	14.7500	14.7500	13.2500	13.2500	-4.332%	13	726	-62.264%
2026-08-14	15.9000	15.9000	13.5000	13.8500	-13.221%	152	720	-63.899%
2026-08-13	13.1800	16.5000	13.1800	15.9600	+29.335%	13	686	-68.672%
2026-08-12	13.1900	13.5400	12.0000	12.3400	+17.973%	94	682	-59.481%
2026-08-11	12.3300	12.7500	10.0000	10.4600	-16.918%	154	638	-52.199%
2026-08-10	13.8800	13.8800	12.5900	12.5900	-7.153%	14	624	-60.286%
2026-08-07	13.9500	13.9500	13.3000	13.5600	+16.495%	67	627	-63.127%
2026-08-06	11.8700	13.7900	11.6400	11.6400	-12.678%	88	594	-57.045%
2026-08-05	19.2400	19.7100	13.3300	13.3300	-26.475%	81	614	-62.491%
2026-08-04	10.2400	18.5400	10.2400	18.1300	+128.625%	143	619	-72.421%
2026-08-03	5.6100	8.2600	5.6100	7.9300	+35.324%	66	644	-36.948%
2026-07-31	7.8000	7.8000	5.3900	5.8600	+1.736%	40	619	-14.676%
2026-07-30	4.1800	5.9500	4.1800	5.7600	+90.728%	129	616	-13.194%
2026-07-29	3.4600	3.6400	3.0200	3.0200	-33.772%	100	593	+65.563%
2026-07-28	4.3500	4.7900	4.0300	4.5600	-14.766%	26	573	+9.649%
2026-07-27	6.7300	6.7300	5.3500	5.3500	-23.571%	9	571	-6.542%
2026-07-24	8.4400	8.5500	6.9100	7.0000	-30.830%	64	568	-28.571%
2026-07-23	10.2000	10.7000	8.9600	10.1200	-25.037%	92	564	-50.593%
2026-07-22	14.7000	14.7000	13.5000	13.5000	-9.457%	31	524	-62.963%
2026-07-21	13.6000	14.9100	13.6000	14.9100	+29.427%	81	493	-66.465%
2026-07-20	12.5300	12.5300	11.5200	11.5200	+3.318%	12	500	-56.597%
2026-07-17	8.8800	13.6000	8.8800	11.1500	-25.418%	44	495	-55.157%
2026-07-16	16.1100	16.6500	14.5000	14.9500	-22.739%	59	481	-66.555%
2026-07-15	19.2500	19.3500	19.2500	19.3500	-7.416%	35	508	-74.160%
2026-07-14	20.9000	20.9000	20.9000	20.9000	+4.239%	1	508	-76.077%
2026-07-13	19.5600	20.0500	19.5000	20.0500	-22.196%	32	507	-75.062%
2026-07-09	22.2500	25.8500	22.2500	25.7700	+30.945%	98	477	-80.598%
2026-07-08	19.4500	19.6800	17.0000	19.6800	-4.000%	9	432	-74.593%
2026-07-07	19.0000	20.5000	19.0000	20.5000	-24.074%	12	435	-75.610%
2026-07-06	25.5000	27.2900	25.5000	27.0000	+22.727%	3	431	-81.481%
2026-07-02	24.7000	24.7000	21.9800	22.0000	-38.375%	19	428	-77.273%
2026-06-30	30.9200	35.7000	30.9200	35.7000	+25.351%	16	428	-85.994%
2026-06-29	27.4300	28.4800	27.4300	28.4800	+9.750%	3	423	-82.444%
2026-06-26	23.6600	26.7200	23.6600	25.9500	-4.596%	71	424	-80.732%
2026-06-25	31.0400	31.0400	25.3800	27.2000	+13.145%	24	457	-81.618%
2026-06-24	28.1000	28.5200	24.0400	24.0400	-17.868%	10	435	-79.201%
2026-06-23	29.0600	31.5000	28.5600	29.2700	-23.457%	50	452	-82.918%
2026-06-22	41.5500	43.1500	38.2000	38.2400	-5.182%	70	443	-86.925%
2026-06-18	39.0000	41.5900	39.0000	40.3300	+19.320%	219	408	-87.602%
2026-06-17	35.3000	35.3300	33.8000	33.8000	-3.318%	85	408	-85.207%
2026-06-16	41.5700	41.9900	34.7000	34.9600	-16.762%	189	408	-85.698%
2026-06-15	39.1100	42.2900	39.0300	42.0000	+26.202%	76	281	-88.095%
2026-06-12	31.2100	33.2800	30.9400	33.2800	+8.404%	33	281	-84.976%
2026-06-11	27.1600	30.7000	27.1600	30.7000	+27.757%	43	281	-83.713%
2026-06-09	32.5700	32.5700	19.6500	24.0300	-23.251%	14	246	-79.193%
2026-06-08	27.3700	31.3100	27.3700	31.3100	+27.225%	6	247	-84.031%
2026-06-05	34.7100	34.7100	24.4000	24.6100	-40.983%	465	248	-79.683%
2026-06-04	39.5300	42.8000	36.8000	41.7000	-4.751%	52	342	-88.010%
2026-06-03	43.9200	44.9000	42.8800	43.7800	-2.364%	363	318	-88.579%
2026-06-02	41.1800	44.9100	41.1800	44.8400	+6.357%	162	251	-88.849%
2026-06-01	39.0500	44.0300	39.0500	42.1600	+9.364%	113	219	-88.140%
2026-05-29	40.4000	40.4000	38.5500	38.5500	-0.310%	3	171	-87.030%
2026-05-28	33.4700	38.6700	33.4700	38.6700	+10.486%	18	171	-87.070%
2026-05-27	36.6700	36.7000	35.0000	35.0000	-0.568%	19	177	-85.714%
2026-05-26	34.3800	35.2000	34.3800	35.2000	+30.564%	2	162	-85.795%
2026-05-21	25.3000	27.0000	25.3000	26.9600	+1.468%	4	162	-81.454%
2026-05-20	26.5700	26.5700	26.5700	26.5700	+13.499%	1	162	-81.182%
2026-05-19	19.3900	23.4100	19.3900	23.4100	-17.483%	4	158	-78.642%
2026-05-15	28.3700	28.3700	28.3700	28.3700	-13.900%	2	158	-82.376%
2026-05-14	31.4800	32.9500	31.4800	32.9500	+17.679%	11	156	-84.825%
2026-05-13	26.0000	28.0000	26.0000	28.0000	+20.172%	10	146	-82.143%
2026-05-12	22.3900	23.3000	21.5000	23.3000	-20.505%	5	146	-78.541%
2026-05-11	28.1600	29.3100	28.0100	29.3100	+6.080%	13	146	-82.941%
2026-05-08	25.3300	27.6300	25.3300	27.6300	+43.757%	58	143	-81.904%
2026-05-07	20.3000	22.2800	19.0000	19.2200	+3.948%	17	160	-73.985%
2026-05-06	16.0300	18.4900	16.0300	18.4900	+31.601%	17	153	-72.958%
2026-05-05	12.1800	14.0500	12.1800	14.0500	+29.017%	31	138	-64.413%
2026-05-04	10.3800	11.0000	10.3800	10.8900	-9.326%	56	140	-54.086%
2026-05-01	10.7700	12.0100	10.7700	12.0100	+24.714%	2	96	-58.368%
2026-04-30	8.4200	9.6300	8.4200	9.6300	+11.977%	2	96	-48.079%
2026-04-29	8.6000	8.6000	8.6000	8.6000	+15.127%	1	95	-41.860%
2026-04-22	7.2200	7.5100	7.1300	7.4700	+13.182%	104	95	-33.066%
2026-04-17	6.6100	6.6100	6.6000	6.6000	+59.420%	16	95	-24.242%
2026-04-15	4.0300	4.1600	4.0100	4.1400	+398.795%	64	96	+20.773%
2026-03-27	0.8300	0.8300	0.8300	0.8300	-13.542%	1	96	+502.410%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-37.255%	15	96	+420.833%
2026-03-20	1.5900	1.5900	1.5300	1.5300	-35.169%	8	88	+226.797%
2026-03-16	2.3600	2.3600	2.3600	2.3600	-17.770%	1	87	+111.864%
2026-03-06	2.8700	2.8700	2.8700	2.8700	+2.500%	1	87	+74.216%
2026-03-05	2.8000	2.8000	2.8000	2.8000	-10.543%	1	87	+78.571%
2026-03-04	3.1300	3.1300	3.1300	3.1300	+1.954%	1	88	+59.744%
2026-02-23	3.0700	3.0700	3.0700	3.0700	-9.172%	2	87	+62.866%
2026-02-19	3.3800	3.3800	3.3800	3.3800	-3.977%	10	87	+47.929%
2026-02-18	3.6700	3.6700	3.5200	3.5200	-9.044%	2	91	+42.045%
2026-02-12	3.7500	3.8700	3.7500	3.8700	-6.295%	22	90	+29.199%
2026-02-11	4.1500	4.1500	4.1300	4.1300	-38.081%	22	106	+21.065%
2026-02-02	6.7800	6.7800	6.6700	6.6700	+2.615%	3	84	-25.037%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+2.362%	5	84	-23.077%
2026-01-23	6.3500	6.3500	6.3500	6.3500	+19.586%	3	79	-21.260%
2026-01-21	5.3100	5.3100	5.3100	5.3100	-8.290%	10	79	-5.838%
2026-01-20	5.7900	5.7900	5.7900	5.7900	-21.438%	1	75	-13.644%
2026-01-13	7.3700	7.3700	7.3700	7.3700	-4.780%	1	74	-32.157%
2026-01-09	7.7400	7.7400	7.7400	7.7400	+34.375%	1	75	-35.401%
2026-01-02	6.4000	6.4000	5.7600	5.7600	-6.341%	4	76	-13.194%
2025-12-31	6.1500	6.1500	6.1500	6.1500	-16.892%	55	73	-18.699%
2025-12-23	7.4000	7.4000	7.4000	7.4000	-31.163%	1	73	-32.432%
2025-12-10	10.9700	10.9700	10.7500	10.7500	-14.885%	3	72	-53.488%
2025-11-06	12.6300	12.6300	12.6300	12.6300	-13.076%	1	70	-60.412%
2025-11-04	15.5200	15.9600	14.5000	14.5300	-16.398%	51	69	-65.588%
2025-11-03	17.3800	17.3800	17.3800	17.3800	+67.437%	30	55	-71.231%
2025-10-20	10.4900	10.4900	10.3800	10.3800	0.000%	55	55	-51.830%