Dark

QQQ20260930C765
QQQ Sep 30 2026 765.00 Call (QQQ260930C00765000)
option OPRA

EOD

Sep 24, 2026

0.3200-27.273%(-0.1200)962

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2000	0.5600	0.1500	0.3200	-27.273%	962	8,046	0.000%
2026-09-23	0.7800	0.7800	0.3700	0.4400	-66.917%	9,409	8,442	-27.273%
2026-09-22	0.7500	1.4500	0.7500	1.3300	+51.136%	6,647	6,667	-75.940%
2026-09-21	0.1500	1.1700	0.1500	0.8800	+1,157.143%	3,045	4,131	-63.636%
2026-09-18	0.0400	0.0700	0.0200	0.0700	+40.000%	528	3,976	+357.143%
2026-09-17	0.0500	0.0700	0.0400	0.0500	+66.667%	25	3,751	+540.000%
2026-09-16	0.0600	0.0600	0.0300	0.0300	-25.000%	7	3,758	+966.667%
2026-09-15	0.0600	0.0600	0.0400	0.0400	-42.857%	11	3,765	+700.000%
2026-09-14	0.0400	0.0800	0.0400	0.0700	-56.250%	175	3,766	+357.143%
2026-09-11	0.2000	0.2200	0.1600	0.1600	-11.111%	136	3,905	+100.000%
2026-09-10	0.2300	0.2600	0.1800	0.1800	-57.143%	10	3,923	+77.778%
2026-09-09	0.5100	0.5100	0.4100	0.4200	-26.316%	53	3,930	-23.810%
2026-09-08	0.9200	0.9200	0.5600	0.5700	-3.390%	34	3,890	-43.860%
2026-09-04	0.8100	0.9000	0.5500	0.5900	-29.762%	108	3,851	-45.763%
2026-09-03	0.5100	0.8900	0.5000	0.8400	+147.059%	26	3,851	-61.905%
2026-09-02	0.3300	0.3400	0.3300	0.3400	-8.108%	6	3,865	-5.882%
2026-09-01	0.4300	0.6000	0.3100	0.3700	-46.377%	305	3,860	-13.514%
2026-08-31	0.9300	1.0300	0.6600	0.6900	-34.906%	365	3,830	-53.623%
2026-08-28	1.7500	2.0700	1.0600	1.0600	-47.000%	141	3,809	-69.811%
2026-08-27	1.5000	2.0000	1.5000	2.0000	+42.857%	314	3,806	-84.000%
2026-08-26	1.4100	1.5600	1.2500	1.4000	+2.190%	54	3,689	-77.143%
2026-08-25	1.8300	2.0000	1.3700	1.3700	-2.143%	57	3,710	-76.642%
2026-08-24	1.6200	1.6200	1.2600	1.4000	-41.423%	39	3,692	-77.143%
2026-08-21	2.4900	2.6300	2.2800	2.3900	-1.240%	46	3,705	-86.611%
2026-08-20	2.4100	2.5200	2.2500	2.4200	-20.656%	60	3,690	-86.777%
2026-08-19	3.9900	3.9900	2.7300	3.0500	-11.594%	57	3,669	-89.508%
2026-08-18	4.0500	4.3800	3.3900	3.4500	-44.355%	123	3,635	-90.725%
2026-08-17	7.8000	7.8000	6.2000	6.2000	-12.676%	205	3,614	-94.839%
2026-08-14	8.4900	8.4900	6.9000	7.1000	-20.404%	19	3,557	-95.493%
2026-08-13	6.0900	9.4100	6.0900	8.9200	+50.422%	113	3,550	-96.413%
2026-08-12	7.2000	7.2000	5.8500	5.9300	+10.428%	183	3,539	-94.604%
2026-08-11	6.5700	6.6000	5.2900	5.3700	-19.851%	3,253	3,523	-94.041%
2026-08-10	7.3600	7.8100	6.7000	6.7000	-4.830%	15	357	-95.224%
2026-08-07	6.6500	8.1200	6.6500	7.0400	+11.569%	84	349	-95.455%
2026-08-06	6.2900	7.5700	6.2900	6.3100	-29.497%	72	349	-94.929%
2026-08-05	12.2400	12.2400	8.9500	8.9500	-23.830%	11	298	-96.425%
2026-08-04	6.0000	11.7500	6.0000	11.7500	+194.486%	41	336	-97.277%
2026-08-03	3.0200	4.1800	3.0200	3.9900	+40.989%	83	318	-91.980%
2026-07-31	3.9100	3.9100	2.6100	2.8300	-5.980%	63	377	-88.693%
2026-07-30	2.4800	3.0100	2.4800	3.0100	+94.194%	137	371	-89.369%
2026-07-29	2.1700	2.2900	1.5500	1.5500	-29.864%	31	375	-79.355%
2026-07-28	2.1800	2.2200	1.8500	2.2100	-24.315%	7	372	-85.520%
2026-07-27	4.2400	4.2400	2.6500	2.9200	-18.889%	34	371	-89.041%
2026-07-24	3.9300	4.0500	3.5800	3.6000	-34.066%	22	368	-91.111%
2026-07-23	5.5000	5.5000	4.8600	5.4600	-37.955%	58	358	-94.139%
2026-07-21	7.7900	8.8000	7.7100	8.8000	+38.801%	17	308	-96.364%
2026-07-20	6.7900	6.7900	6.3400	6.3400	-9.039%	17	311	-94.953%
2026-07-17	6.4700	7.3100	6.4600	6.9700	-32.066%	7	301	-95.409%
2026-07-16	10.2600	10.2600	10.2600	10.2600	-27.746%	1	303	-96.881%
2026-07-14	14.2000	14.2000	14.2000	14.2000	+16.969%	1	303	-97.746%
2026-07-13	12.1400	12.1400	12.1400	12.1400	-22.823%	2	302	-97.364%
2026-07-09	15.4500	15.7300	15.4300	15.7300	-14.835%	28	303	-97.966%
2026-07-06	18.4600	18.4800	18.4600	18.4700	+22.075%	3	281	-98.267%
2026-07-02	16.4000	16.4000	15.1300	15.1300	-28.967%	23	298	-97.885%
2026-07-01	21.3000	21.3000	21.3000	21.3000	-10.729%	1	298	-98.498%
2026-06-30	24.6300	24.6300	23.8600	23.8600	+14.436%	54	297	-98.659%
2026-06-29	20.8500	20.8500	20.8500	20.8500	-6.711%	1	266	-98.465%
2026-06-25	22.3500	22.3500	22.3500	22.3500	+27.496%	3	266	-98.568%
2026-06-24	17.5100	17.5300	17.5100	17.5300	-16.524%	17	279	-98.175%
2026-06-23	21.9500	21.9500	21.0000	21.0000	-31.148%	6	263	-98.476%
2026-06-18	28.1700	30.5000	27.0100	30.5000	+21.032%	24	242	-98.951%
2026-06-17	26.0000	27.1600	25.2000	25.2000	-18.657%	48	242	-98.730%
2026-06-15	31.2400	31.2400	30.9800	30.9800	+34.872%	6	242	-98.967%
2026-06-12	22.6200	24.4500	22.5800	22.9700	+14.850%	27	242	-98.607%
2026-06-11	20.0000	20.0000	20.0000	20.0000	+27.065%	1	242	-98.400%
2026-06-09	18.4600	18.7900	15.7400	15.7400	-20.061%	12	242	-97.967%
2026-06-08	20.0000	20.0000	19.6900	19.6900	+8.545%	22	246	-98.375%
2026-06-05	21.9300	21.9600	17.9300	18.1400	-42.830%	230	226	-98.236%
2026-06-04	28.2200	32.5200	28.2200	31.7300	-6.291%	107	183	-98.991%
2026-06-03	34.5000	34.5000	32.5900	33.8600	+0.296%	15	149	-99.055%
2026-06-02	33.7000	33.7600	33.7000	33.7600	+3.115%	4	142	-99.052%
2026-06-01	30.4900	33.3500	30.4900	32.7400	+13.958%	56	142	-99.023%
2026-05-29	28.7300	28.7300	28.7300	28.7300	+5.509%	2	115	-98.886%
2026-05-27	27.2300	27.2300	27.2300	27.2300	+8.833%	10	113	-98.825%
2026-05-26	22.9000	25.2400	22.9000	25.0200	+20.173%	6	110	-98.721%
2026-05-22	21.0000	21.0000	20.8200	20.8200	+19.862%	2	111	-98.463%
2026-05-21	18.1000	18.1000	17.0700	17.3700	-8.531%	33	111	-98.158%
2026-05-20	16.6000	19.0700	16.6000	18.9900	+25.512%	248	111	-98.315%
2026-05-18	15.3400	15.3400	14.7300	15.1300	-29.332%	21	119	-97.885%
2026-05-15	20.7400	21.4300	20.0500	21.4100	-14.085%	248	119	-98.505%
2026-05-14	24.1600	25.3100	23.7500	24.9200	+14.207%	4	123	-98.716%
2026-05-13	18.4300	22.0700	18.4300	21.8200	+11.100%	214	127	-98.533%
2026-05-08	18.6200	19.6400	18.5700	19.6400	+39.291%	31	127	-98.371%
2026-05-07	14.1000	14.1000	14.1000	14.1000	+50.641%	1	133	-97.730%
2026-05-05	9.3700	9.3700	9.3600	9.3600	+75.610%	100	133	-96.581%
2026-04-30	5.3300	5.3300	5.3300	5.3300	+39.529%	1	33	-93.996%
2026-04-20	3.8200	3.8200	3.8200	3.8200	-9.264%	10	32	-91.623%
2026-04-17	4.2100	4.2100	4.2100	4.2100	+46.690%	10	36	-92.399%
2026-04-16	2.9600	3.0600	2.8100	2.8700	-78.008%	72	26	-88.850%
2025-10-31	12.9500	13.0500	12.9500	13.0500	+10.969%	35	18	-97.548%
2025-10-30	11.7600	11.7600	11.7600	11.7600	+8.889%	1	3	-97.279%
2025-10-27	10.8000	10.8000	10.8000	10.8000	+66.410%	1	2	-97.037%
2025-10-22	6.4900	6.4900	6.4900	6.4900	-5.669%	1	2	-95.069%
2025-10-13	6.8800	6.8800	6.8800	6.8800	-7.898%	1	2	-95.349%
2025-10-10	7.4700	7.4700	7.4700	7.4700	0.000%	1	1	-95.716%