Dark

QQQ20260930C760
QQQ Sep 30 2026 760.00 Call (QQQ260930C00760000)
option OPRA

EOD

Sep 24, 2026

0.6400-29.670%(-0.2700)6,315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3800	1.0800	0.2900	0.6400	-29.670%	6,315	13,320	0.000%
2026-09-23	1.7700	1.7700	0.7200	0.9100	-60.606%	4,925	11,944	-29.670%
2026-09-22	1.4700	2.5800	1.4100	2.3100	+51.974%	15,881	11,930	-72.294%
2026-09-21	0.1800	1.8300	0.1800	1.5200	+2,433.333%	1,172	3,669	-57.895%
2026-09-18	0.0900	0.0900	0.0400	0.0600	-14.286%	33	3,426	+966.667%
2026-09-17	0.0900	0.1000	0.0700	0.0700	+40.000%	32	3,429	+814.286%
2026-09-16	0.0800	0.1000	0.0500	0.0500	-16.667%	161	3,443	+1,180.000%
2026-09-15	0.0800	0.0800	0.0400	0.0600	-45.455%	107	3,450	+966.667%
2026-09-14	0.1000	0.1500	0.0700	0.1100	-50.000%	666	3,428	+481.818%
2026-09-11	0.3100	0.3700	0.2200	0.2200	-18.519%	900	3,712	+190.909%
2026-09-10	0.3700	0.4500	0.2700	0.2700	-60.294%	490	3,850	+137.037%
2026-09-09	0.8400	0.8700	0.6400	0.6800	-16.049%	946	3,860	-5.882%
2026-09-08	1.2500	1.2500	0.8100	0.8100	-19.000%	1,010	3,920	-20.988%
2026-09-04	1.0600	1.2600	0.7800	1.0000	-7.407%	1,120	3,878	-36.000%
2026-09-03	0.6600	1.3000	0.6600	1.0800	+86.207%	134	3,878	-40.741%
2026-09-02	0.5300	0.6200	0.4500	0.5800	+7.407%	293	3,911	+10.345%
2026-09-01	0.6100	0.7000	0.4700	0.5400	-53.448%	520	3,933	+18.519%
2026-08-31	1.3800	1.5000	0.9500	1.1600	-23.684%	1,424	3,780	-44.828%
2026-08-28	2.3600	2.8100	1.4700	1.5200	-40.157%	2,264	2,623	-57.895%
2026-08-27	2.2000	2.7000	2.1400	2.5400	+30.928%	482	2,624	-74.803%
2026-08-26	1.8600	2.0500	1.6100	1.9400	-0.513%	107	2,303	-67.010%
2026-08-25	2.2600	2.4900	1.7500	1.9500	+8.939%	1,300	2,345	-67.179%
2026-08-24	2.4800	2.4800	1.6500	1.7900	-40.924%	339	1,120	-64.246%
2026-08-21	3.3300	3.3700	2.8100	3.0300	-1.942%	45	1,015	-78.878%
2026-08-20	3.0900	3.4500	2.8900	3.0900	-18.898%	316	1,013	-79.288%
2026-08-19	5.0300	5.1400	3.4600	3.8100	-13.605%	204	1,046	-83.202%
2026-08-18	5.1100	5.3600	4.2000	4.4100	-41.356%	300	1,157	-85.488%
2026-08-17	8.9800	9.3300	7.5200	7.5200	-13.164%	57	1,042	-91.489%
2026-08-14	10.3000	10.3000	8.2700	8.6600	-12.525%	178	1,047	-92.610%
2026-08-13	7.3000	10.6300	7.2800	9.9000	+40.028%	201	1,027	-93.535%
2026-08-12	8.5600	8.5600	7.0400	7.0700	+11.339%	208	1,005	-90.948%
2026-08-11	7.7500	7.7500	6.0600	6.3500	-18.275%	76	946	-89.921%
2026-08-10	8.3700	9.1500	7.7700	7.7700	-16.181%	342	927	-91.763%
2026-08-07	9.3400	9.5600	8.1400	9.2700	+21.018%	275	923	-93.096%
2026-08-06	8.5100	9.0100	7.6600	7.6600	-20.457%	122	919	-91.645%
2026-08-05	14.3200	14.3200	9.6300	9.6300	-26.545%	259	850	-93.354%
2026-08-04	6.4600	13.1100	6.4600	13.1100	+169.199%	207	730	-95.118%
2026-08-03	3.6100	4.9900	3.6100	4.8700	+41.983%	58	711	-86.858%
2026-07-31	3.6500	3.6500	3.0500	3.4300	0.000%	28	699	-81.341%
2026-07-30	2.4600	3.4800	2.3300	3.4300	+122.727%	87	707	-81.341%
2026-07-29	2.0200	2.6100	1.5400	1.5400	-40.078%	48	715	-58.442%
2026-07-28	2.6500	2.7100	2.4400	2.5700	-26.361%	39	706	-75.097%
2026-07-27	4.9500	4.9500	3.1200	3.4900	-19.770%	48	704	-81.662%
2026-07-24	4.6700	5.3200	4.2900	4.3500	-29.612%	9	671	-85.287%
2026-07-23	6.5000	6.5000	5.6900	6.1800	-32.013%	28	668	-89.644%
2026-07-22	9.1100	9.8200	9.0900	9.0900	-10.882%	25	673	-92.959%
2026-07-21	10.2100	10.2100	10.2000	10.2000	+38.587%	6	666	-93.725%
2026-07-20	8.9300	9.1500	7.3600	7.3600	-1.867%	14	662	-91.304%
2026-07-17	7.6000	8.2000	6.6900	7.5000	-27.815%	29	658	-91.467%
2026-07-16	10.9600	11.8300	10.3900	10.3900	-22.693%	51	659	-93.840%
2026-07-15	15.4500	15.4500	13.4400	13.4400	-14.286%	11	693	-95.238%
2026-07-14	15.2500	15.7100	14.0400	15.6800	+7.177%	23	686	-95.918%
2026-07-13	14.0800	14.6300	13.7700	14.6300	-21.259%	3	670	-95.625%
2026-07-10	18.5000	18.8500	18.5000	18.5800	+0.869%	58	669	-96.555%
2026-07-09	16.4500	18.4300	16.4500	18.4200	+47.007%	83	721	-96.526%
2026-07-08	13.6000	14.1000	12.1200	12.5300	-8.939%	57	699	-94.892%
2026-07-07	15.8700	16.1100	13.7600	13.7600	-30.329%	37	746	-95.349%
2026-07-06	19.7900	20.9100	19.7500	19.7500	+19.697%	5	757	-96.759%
2026-07-02	22.4500	23.3300	16.5000	16.5000	-27.632%	65	720	-96.121%
2026-07-01	23.7700	24.6100	22.8000	22.8000	-19.463%	18	720	-97.193%
2026-06-30	24.2000	28.3100	24.2000	28.3100	+24.549%	33	724	-97.739%
2026-06-29	20.3000	22.7300	20.3000	22.7300	+23.198%	22	730	-97.184%
2026-06-26	20.7400	20.7400	18.4500	18.4500	-17.927%	36	729	-96.531%
2026-06-25	20.8000	22.4800	20.7000	22.4800	+18.628%	158	709	-97.153%
2026-06-24	22.8000	22.8000	18.9500	18.9500	-16.995%	5	565	-96.623%
2026-06-23	22.3500	24.8400	22.3500	22.8300	-26.991%	138	564	-97.197%
2026-06-22	33.6200	35.0000	30.5200	31.2700	-0.636%	94	542	-97.953%
2026-06-18	29.5200	31.8600	29.5200	31.4700	+23.026%	95	392	-97.966%
2026-06-17	28.1800	29.0600	25.5800	25.5800	-11.057%	80	392	-97.498%
2026-06-16	29.7300	29.7300	28.7600	28.7600	-16.322%	19	392	-97.775%
2026-06-15	31.7300	34.3700	31.7300	34.3700	+34.205%	9	391	-98.138%
2026-06-12	22.6400	26.5800	22.5000	25.6100	+4.531%	15	391	-97.501%
2026-06-11	21.9100	24.5000	21.0300	24.5000	+39.840%	8	391	-97.388%
2026-06-10	17.8500	18.1300	17.4600	17.5200	-9.223%	12	390	-96.347%
2026-06-09	20.5000	20.5000	16.7100	19.3000	-20.215%	41	401	-96.684%
2026-06-08	22.7800	24.1900	22.7800	24.1900	+21.925%	2	406	-97.354%
2026-06-05	27.6000	27.6000	19.5400	19.8400	-41.647%	27	406	-96.774%
2026-06-04	30.6600	34.9700	30.5000	34.0000	-6.516%	39	396	-98.118%
2026-06-03	36.1400	36.3700	36.1400	36.3700	+4.873%	13	402	-98.240%
2026-06-01	31.2400	35.7400	31.2400	34.6800	+9.366%	334	409	-98.155%
2026-05-29	31.9500	32.0100	31.7100	31.7100	+4.723%	43	103	-97.982%
2026-05-28	28.7400	30.2800	28.7400	30.2800	+7.989%	2	64	-97.886%
2026-05-27	28.0400	28.0400	28.0400	28.0400	+2.560%	31	63	-97.718%
2026-05-26	26.5200	27.3400	26.5200	27.3400	+23.320%	4	87	-97.659%
2026-05-22	22.1700	22.1700	22.1700	22.1700	+18.874%	5	86	-97.113%
2026-05-21	18.9600	19.0400	18.5400	18.6500	-9.860%	22	81	-96.568%
2026-05-20	20.5300	20.8100	20.0000	20.6900	+42.985%	250	81	-96.907%
2026-05-19	14.4700	14.4700	14.4700	14.4700	-14.023%	20	82	-95.577%
2026-05-18	16.6900	16.8300	16.6900	16.8300	-27.985%	7	82	-96.197%
2026-05-15	22.3500	23.3700	21.7500	23.3700	-13.636%	249	82	-97.261%
2026-05-14	24.5100	27.0600	24.5100	27.0600	+22.665%	5	76	-97.635%
2026-05-13	19.6800	22.3700	19.6800	22.0600	+12.666%	14	72	-97.099%
2026-05-12	20.0700	20.0700	15.8000	19.5800	-15.128%	29	72	-96.731%
2026-05-11	23.2000	23.2000	23.0700	23.0700	+6.167%	24	72	-97.226%
2026-05-08	18.7000	21.7300	18.7000	21.7300	+42.026%	39	39	-97.055%
2026-05-07	16.7000	16.7000	15.3000	15.3000	+8.742%	2	43	-95.817%
2026-05-06	12.9000	14.0700	12.8500	14.0700	+40.700%	17	43	-95.451%
2026-05-05	10.0000	10.0000	10.0000	10.0000	+63.399%	1	38	-93.600%
2026-04-29	6.1200	6.1200	6.1200	6.1200	+16.129%	1	39	-89.542%
2026-04-28	5.9300	5.9300	5.2700	5.2700	-22.727%	31	38	-87.856%
2026-04-24	6.0000	6.8200	6.0000	6.8200	+151.661%	33	63	-90.616%
2026-04-15	2.2100	2.7100	2.2100	2.7100	+84.354%	21	33	-76.384%
2026-04-14	1.4700	1.4700	1.4700	1.4700	+23.529%	9	43	-56.463%
2026-04-13	1.1600	1.2100	1.1600	1.1900	-7.031%	13	43	-46.218%
2026-03-19	1.2800	1.2800	1.2800	1.2800	-55.088%	1	34	-50.000%
2026-02-25	2.8500	2.8500	2.8500	2.8500	+15.854%	2	34	-77.544%
2026-02-24	2.4600	2.4600	2.4600	2.4600	+3.797%	2	34	-73.984%
2026-02-18	2.4600	2.4700	2.3700	2.3700	-13.818%	29	33	-72.996%
2026-02-05	2.7500	2.7500	2.7500	2.7500	-11.003%	1	33	-76.727%
2026-02-04	3.0900	3.0900	3.0900	3.0900	-36.550%	4	33	-79.288%
2026-02-02	4.8700	4.8700	4.8700	4.8700	+4.731%	1	34	-86.858%
2026-01-23	4.6500	4.6500	4.6500	4.6500	+22.047%	4	34	-86.237%
2026-01-20	3.8100	3.8100	3.8100	3.8100	-28.249%	4	38	-83.202%
2026-01-15	5.3100	5.3100	5.3100	5.3100	-15.714%	5	35	-87.947%
2026-01-07	6.3000	6.3000	6.3000	6.3000	+17.100%	10	39	-89.841%
2026-01-06	5.3800	5.3800	5.3800	5.3800	+3.065%	5	29	-88.104%
2026-01-05	5.2200	5.2200	5.2200	5.2200	-10.155%	10	20	-87.739%
2025-12-26	5.8100	5.8100	5.8100	5.8100	+7.593%	1	20	-88.985%
2025-12-22	5.6600	5.6600	5.4000	5.4000	+8.216%	3	19	-88.148%
2025-12-16	4.9900	4.9900	4.9900	4.9900	-26.618%	2	22	-87.174%
2025-12-12	6.8000	6.8000	6.8000	6.8000	-15.842%	1	22	-90.588%
2025-12-11	8.0900	8.0900	8.0800	8.0800	-7.763%	5	21	-92.079%
2025-12-10	8.7600	8.7600	8.7600	8.7600	+5.415%	2	16	-92.694%
2025-12-03	8.3100	8.3100	8.3100	8.3100	-3.819%	2	14	-92.298%
2025-12-02	8.6400	8.6400	8.6400	8.6400	-0.917%	1	12	-92.593%
2025-11-28	8.7200	8.7200	8.7200	8.7200	+22.472%	1	11	-92.661%
2025-11-24	7.1200	7.1200	7.1200	7.1200	+7.553%	4	10	-91.011%
2025-11-20	6.6200	6.6200	6.6200	6.6200	-15.345%	4	10	-90.332%
2025-11-18	7.8200	7.8200	7.8200	7.8200	-43.333%	4	7	-91.816%
2025-10-31	13.8500	13.8500	13.8000	13.8000	+8.235%	2	3	-95.362%
2025-10-28	12.8100	12.8100	12.7500	12.7500	+77.824%	2	1	-94.980%
2025-10-13	7.1700	7.1700	7.1700	7.1700	0.000%	1	1	-91.074%