Dark

QQQ20260930C750
QQQ Sep 30 2026 750.00 Call (QQQ260930C00750000)
option OPRA

EOD

Sep 24, 2026

2.37-23.052%(-0.71)4,922

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.4800	3.4600	1.2800	2.3700	-23.052%	4,922	9,354	0.000%
2026-09-23	5.2200	5.2400	2.4500	3.0800	-48.322%	6,132	9,071	-23.052%
2026-09-22	3.3900	6.2500	3.3900	5.9600	+52.041%	2,409	8,257	-60.235%
2026-09-21	0.6500	4.6800	0.6200	3.9200	+1,020.000%	3,457	8,355	-39.541%
2026-09-18	0.3200	0.3500	0.1400	0.3500	+45.833%	309	8,131	+577.143%
2026-09-17	0.2600	0.3300	0.2200	0.2400	+60.000%	751	8,167	+887.500%
2026-09-16	0.2000	0.3000	0.1100	0.1500	+7.143%	266	8,294	+1,480.000%
2026-09-15	0.2000	0.2300	0.1300	0.1400	-53.333%	1,423	9,568	+1,592.857%
2026-09-14	0.2700	0.3900	0.1900	0.3000	-48.276%	2,316	10,033	+690.000%
2026-09-11	0.8900	1.0000	0.5800	0.5800	-23.684%	4,494	11,364	+308.621%
2026-09-10	1.1200	1.1200	0.7200	0.7600	-51.592%	2,994	10,148	+211.842%
2026-09-09	1.6100	2.0300	1.4200	1.5700	-15.591%	658	9,921	+50.955%
2026-09-08	2.5200	2.6100	1.7300	1.8600	-10.145%	560	9,507	+27.419%
2026-09-04	2.3100	2.6600	1.7300	2.0700	-2.358%	707	8,891	+14.493%
2026-09-03	1.3100	2.5800	1.3100	2.1200	+78.151%	3,024	8,891	+11.792%
2026-09-02	1.1600	1.3500	1.0000	1.1900	-2.459%	943	7,190	+99.160%
2026-09-01	1.6700	1.6700	1.0000	1.2200	-48.305%	2,023	6,523	+94.262%
2026-08-31	2.5800	2.8200	1.9200	2.3600	-16.312%	1,776	6,511	+0.424%
2026-08-28	4.1500	4.8100	2.7700	2.8200	-37.054%	1,021	5,735	-15.957%
2026-08-27	4.0300	4.6600	3.5000	4.4800	+31.765%	954	5,607	-47.098%
2026-08-26	3.3000	3.5000	2.8800	3.4000	+2.102%	470	5,611	-30.294%
2026-08-25	3.8400	4.4000	3.0300	3.3300	+7.767%	312	5,641	-28.829%
2026-08-24	4.0000	4.0000	2.7000	3.0900	-36.289%	825	5,604	-23.301%
2026-08-21	5.4600	5.5000	4.3700	4.8500	+0.207%	845	5,404	-51.134%
2026-08-20	5.1000	5.7300	4.4800	4.8400	-19.333%	750	5,281	-51.033%
2026-08-19	7.5700	7.8300	5.4800	6.0000	-10.448%	1,270	5,450	-60.500%
2026-08-18	7.8000	8.2000	6.4500	6.7000	-38.020%	257	4,960	-64.627%
2026-08-17	12.8200	13.0100	10.8100	10.8100	-11.393%	311	4,882	-78.076%
2026-08-14	13.8300	14.2500	11.6000	12.2000	-8.955%	201	4,851	-80.574%
2026-08-13	10.0600	14.9000	10.0600	13.4000	+34.945%	518	4,773	-82.313%
2026-08-12	11.7100	11.8900	9.9300	9.9300	+10.211%	252	4,869	-76.133%
2026-08-11	11.6100	11.6100	8.4400	9.0100	-16.342%	98	4,833	-73.696%
2026-08-10	12.0000	12.2400	10.7700	10.7700	-13.355%	104	4,793	-77.994%
2026-08-07	12.6500	12.7800	10.5700	12.4300	+21.387%	264	4,727	-80.933%
2026-08-06	10.0600	12.1200	9.5000	10.2400	-12.027%	435	4,707	-76.855%
2026-08-05	17.0600	18.4000	11.2500	11.6400	-29.795%	558	4,588	-79.639%
2026-08-04	9.4800	16.7700	9.4000	16.5800	+142.044%	511	4,300	-85.706%
2026-08-03	4.6200	7.0500	4.5400	6.8500	+44.515%	438	4,533	-65.401%
2026-07-31	6.2000	6.8000	4.3400	4.7400	-12.222%	254	4,370	-50.000%
2026-07-30	3.0000	5.4000	3.0000	5.4000	+134.783%	311	4,352	-56.111%
2026-07-29	3.7200	3.9200	2.2200	2.3000	-39.791%	2,062	4,414	+3.043%
2026-07-28	4.0900	4.1100	3.2000	3.8200	-23.600%	1,057	4,324	-37.958%
2026-07-27	6.8500	6.9600	4.4400	5.0000	-15.254%	1,027	4,253	-52.600%
2026-07-24	7.5000	7.8500	5.8600	5.9000	-31.395%	878	3,859	-59.831%
2026-07-23	8.9000	9.3500	7.7300	8.6000	-24.891%	930	3,990	-72.442%
2026-07-22	12.2500	13.0300	11.4500	11.4500	-13.323%	16	3,913	-79.301%
2026-07-21	11.9000	13.4300	11.9000	13.2100	+34.248%	19	3,907	-82.059%
2026-07-20	11.8000	11.8500	9.8400	9.8400	-0.606%	73	3,894	-75.915%
2026-07-17	9.9000	11.6700	9.0800	9.9000	-25.731%	64	3,891	-76.061%
2026-07-16	15.8600	15.8600	12.6100	13.3300	-23.567%	22	3,864	-82.221%
2026-07-15	20.3100	20.3100	16.6000	17.4400	-9.450%	15	3,869	-86.411%
2026-07-14	19.0000	19.9700	18.0000	19.2600	+15.676%	94	3,887	-87.695%
2026-07-13	17.5000	18.2600	16.0900	16.6500	-24.661%	15	3,847	-85.766%
2026-07-10	22.1000	22.1000	22.1000	22.1000	-1.427%	1	3,840	-89.276%
2026-07-09	20.0500	22.7000	19.8700	22.4200	+29.670%	30	3,844	-89.429%
2026-07-08	17.0500	17.5300	15.2000	17.2900	-1.200%	119	3,841	-86.293%
2026-07-07	19.4700	19.6300	16.9500	17.5000	-24.242%	43	3,839	-86.457%
2026-07-06	24.5100	24.9200	23.1000	23.1000	+12.683%	22	3,833	-89.740%
2026-07-02	26.1000	28.0000	19.8300	20.5000	-21.154%	115	3,769	-88.439%
2026-07-01	28.6000	28.6000	26.0000	26.0000	-21.308%	28	3,769	-90.885%
2026-06-30	30.8100	33.4100	30.8100	33.0400	+22.144%	19	3,765	-92.827%
2026-06-29	24.2000	27.3600	22.6000	27.0500	+22.067%	28	3,764	-91.238%
2026-06-26	22.3200	24.6900	21.5000	22.1600	-19.418%	199	3,760	-89.305%
2026-06-25	29.0000	29.0000	22.8700	27.5000	+17.723%	141	3,640	-91.382%
2026-06-24	26.2400	27.0700	23.2100	23.3600	-11.010%	30	3,573	-89.854%
2026-06-23	27.0100	29.4000	26.2500	26.2500	-27.285%	40	3,573	-90.971%
2026-06-22	39.4800	40.0100	35.5000	36.1000	-5.200%	178	3,552	-93.435%
2026-06-18	35.5300	38.0800	33.8600	38.0800	+31.084%	509	3,150	-93.776%
2026-06-17	32.8400	34.6400	28.4000	29.0500	-12.236%	175	3,150	-91.842%
2026-06-16	38.8800	38.8800	32.8500	33.1000	-16.032%	373	3,150	-92.840%
2026-06-15	36.9200	39.8400	36.6500	39.4200	+36.638%	338	3,062	-93.988%
2026-06-12	28.4400	31.0800	27.0000	28.8500	+2.852%	40	3,062	-91.785%
2026-06-11	18.8000	28.7300	18.8000	28.0500	+45.790%	128	3,062	-91.551%
2026-06-10	23.6400	24.7800	19.2400	19.2400	-17.778%	51	3,084	-87.682%
2026-06-09	28.1800	30.0300	17.7300	23.4000	-8.235%	189	3,094	-89.872%
2026-06-08	26.8800	29.0000	25.5000	25.5000	+19.718%	36	3,042	-90.706%
2026-06-05	32.4900	32.4900	21.3000	21.3000	-45.046%	121	3,043	-88.873%
2026-06-04	35.4200	40.1000	35.4200	38.7600	-5.440%	23	3,019	-93.885%
2026-06-03	43.6000	43.6000	40.5000	40.9900	-2.474%	76	3,005	-94.218%
2026-06-02	39.0800	42.0900	38.0000	42.0300	+6.083%	29	2,979	-94.361%
2026-06-01	37.6100	41.2200	36.8000	39.6200	+8.251%	14	2,970	-94.018%
2026-05-29	38.6000	39.3000	35.5300	36.6000	+3.830%	17	2,978	-93.525%
2026-05-28	31.0000	36.0500	31.0000	35.2500	+8.696%	40	2,975	-93.277%
2026-05-27	34.2800	34.2800	31.2000	32.4300	-1.906%	20	2,960	-92.692%
2026-05-26	31.4400	33.4000	30.6600	33.0600	+26.667%	202	2,963	-92.831%
2026-05-22	26.8300	27.8800	25.7000	26.1000	+5.369%	72	2,962	-90.920%
2026-05-21	23.6100	25.1800	22.8600	24.7700	+3.079%	31	2,971	-90.432%
2026-05-20	22.7800	24.4700	22.4800	24.0300	+12.711%	14	2,971	-90.137%
2026-05-19	20.8300	21.6600	17.4000	21.3200	+0.471%	1,031	3,130	-88.884%
2026-05-18	24.5500	24.5500	19.0800	21.2200	-18.946%	136	3,130	-88.831%
2026-05-15	24.5400	27.6500	24.5400	26.1800	-14.444%	65	3,130	-90.947%
2026-05-14	30.5500	32.0000	29.7200	30.6000	+7.633%	68	3,136	-92.255%
2026-05-13	23.7700	28.4300	23.7700	28.4300	+21.548%	23	3,128	-91.664%
2026-05-12	24.3000	24.3000	19.2000	23.3900	-11.669%	88	3,128	-89.867%
2026-05-11	25.3900	27.2500	25.3900	26.4800	+3.721%	36	3,128	-91.050%
2026-05-08	20.2000	25.5300	20.2000	25.5300	+46.724%	206	3,115	-90.717%
2026-05-07	20.2700	20.3100	16.8200	17.4000	-4.290%	123	3,136	-86.379%
2026-05-06	15.3600	18.1800	15.3600	18.1800	+43.150%	40	3,105	-86.964%
2026-05-05	11.7100	12.7000	11.6500	12.7000	+16.300%	201	3,099	-81.339%
2026-05-04	10.6500	10.9200	10.6500	10.9200	+4.899%	5	3,192	-78.297%
2026-05-01	10.5300	10.7500	9.7900	10.4100	+20.347%	126	3,145	-77.233%
2026-04-30	8.3000	8.6500	8.3000	8.6500	+25.362%	4	3,145	-72.601%
2026-04-29	6.9000	6.9000	6.9000	6.9000	-3.766%	1	3,148	-65.652%
2026-04-28	7.4400	7.4400	6.7400	7.1700	-16.434%	16	3,148	-66.946%
2026-04-27	8.6100	8.6100	8.4200	8.5800	-1.152%	19	3,140	-72.378%
2026-04-24	7.5000	8.7300	7.5000	8.6800	+38.880%	1,074	3,153	-72.696%
2026-04-23	6.9400	6.9400	5.8900	6.2500	-3.549%	41	3,468	-62.080%
2026-04-22	5.6300	6.6600	5.6300	6.4800	+22.960%	2,210	3,478	-63.426%
2026-04-21	5.6400	6.0500	5.1000	5.2700	-5.045%	1,826	1,847	-55.028%
2026-04-20	5.5500	5.5700	5.5500	5.5500	-5.932%	598	1,847	-57.297%
2026-04-17	5.3000	6.0700	5.3000	5.9000	+29.386%	362	1,551	-59.831%
2026-04-16	4.2400	4.9000	4.2400	4.5600	+26.667%	1,593	1,651	-48.026%
2026-04-15	2.6100	3.6700	2.5900	3.6000	+56.522%	105	115	-34.167%
2026-04-14	2.3500	2.3500	2.3000	2.3000	+70.370%	2	129	+3.043%
2026-04-08	1.2400	1.3500	1.2300	1.3500	+42.105%	12	128	+75.556%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+13.095%	1	117	+149.474%
2026-04-02	0.8300	0.8400	0.8300	0.8400	-1.176%	5	121	+182.143%
2026-04-01	0.8900	0.8900	0.8500	0.8500	+57.407%	5	121	+178.824%
2026-03-30	0.5400	0.5400	0.5400	0.5400	-19.403%	1	117	+338.889%
2026-03-27	0.7000	0.8800	0.6700	0.6700	-21.176%	7	118	+253.731%
2026-03-26	1.0000	1.0000	0.8500	0.8500	-26.087%	6	123	+178.824%
2026-03-25	1.1100	1.1500	1.1000	1.1500	-11.538%	20	123	+106.087%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-1.515%	4	109	+82.308%
2026-03-20	1.3800	1.4100	1.3200	1.3200	-32.653%	16	105	+79.545%
2026-03-18	1.8600	1.9600	1.8100	1.9600	+3.704%	6	95	+20.918%
2026-03-16	1.9700	1.9700	1.8900	1.8900	-12.500%	22	100	+25.397%
2026-03-13	2.1600	2.1600	2.1600	2.1600	+14.286%	1	102	+9.722%
2026-03-09	2.0300	2.0300	1.8000	1.8900	-25.591%	6	101	+25.397%
2026-03-06	2.5400	2.5400	2.5400	2.5400	+18.140%	1	100	-6.693%
2026-03-05	2.1500	2.1500	2.1500	2.1500	-14.343%	34	100	+10.233%
2026-03-04	2.5100	2.5100	2.5100	2.5100	+10.573%	34	134	-5.578%
2026-03-03	2.2700	2.2700	2.2700	2.2700	-37.808%	60	130	+4.405%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+37.218%	1	150	-35.068%
2026-02-23	2.6400	2.6600	2.6400	2.6600	-9.524%	40	150	-10.902%
2026-02-19	3.0000	3.0000	2.8800	2.9400	+17.600%	21	120	-19.388%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-34.037%	1	111	-5.200%
2026-02-11	3.7600	3.7900	3.7600	3.7900	-8.675%	20	110	-37.467%
2026-02-09	3.9200	4.1500	3.9200	4.1500	+25.758%	12	105	-42.892%
2026-02-05	3.4300	3.4300	3.3000	3.3000	-14.508%	8	99	-28.182%
2026-02-04	4.0900	4.0900	3.8600	3.8600	-21.224%	12	101	-38.601%
2026-02-03	4.9000	4.9000	4.9000	4.9000	-18.740%	1	89	-51.633%
2026-01-26	6.0300	6.0300	6.0300	6.0300	+18.004%	1	92	-60.697%
2026-01-22	5.2000	5.2000	5.1100	5.1100	+11.329%	80	91	-53.620%
2026-01-20	5.3000	5.3000	4.5900	4.5900	-31.493%	8	107	-48.366%
2026-01-15	6.7000	6.7000	6.7000	6.7000	+21.157%	1	101	-64.627%
2026-01-14	5.5600	5.7000	5.3100	5.5300	-11.093%	82	101	-57.143%
2026-01-02	6.2200	6.2200	6.2200	6.2200	+8.174%	1	33	-61.897%
2025-12-17	5.7500	5.7500	5.7500	5.7500	-10.436%	1	33	-58.783%
2025-12-16	6.5700	6.5700	6.4200	6.4200	-29.451%	3	32	-63.084%
2025-12-12	9.1000	9.1000	9.1000	9.1000	-9.543%	10	32	-73.956%
2025-12-10	10.0600	10.0600	10.0600	10.0600	+13.034%	2	32	-76.441%
2025-11-20	8.9000	8.9000	8.9000	8.9000	-38.194%	4	30	-73.371%
2025-11-04	14.4000	14.4000	14.4000	14.4000	+35.849%	8	26	-83.542%
2025-10-24	10.5700	10.6000	10.5700	10.6000	+9.731%	2	18	-77.642%
2025-10-20	9.6600	9.6600	9.6600	9.6600	-4.167%	10	17	-75.466%
2025-10-09	10.0800	10.0800	10.0800	10.0800	+3.385%	4	7	-76.488%
2025-10-07	9.7500	9.7500	9.7500	9.7500	0.000%	3	3	-75.692%