Dark

QQQ20260930C770
QQQ Sep 30 2026 770.00 Call (QQQ260930C00770000)
option OPRA

EOD

Sep 24, 2026

0.1400-33.333%(-0.0700)318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.2700	0.0700	0.1400	-33.333%	318	4,550	0.000%
2026-09-23	0.4000	0.4000	0.1900	0.2100	-72.000%	2,136	4,470	-33.333%
2026-09-22	0.5500	0.8400	0.4200	0.7500	+36.364%	653	2,481	-81.333%
2026-09-21	0.0600	0.6700	0.0600	0.5500	+1,275.000%	673	2,377	-74.545%
2026-09-18	0.0400	0.0400	0.0300	0.0400	0.000%	21	1,995	+250.000%
2026-09-17	0.0500	0.0500	0.0200	0.0400	+33.333%	32	1,987	+250.000%
2026-09-16	0.0400	0.0500	0.0200	0.0300	+50.000%	89	2,002	+366.667%
2026-09-15	0.0400	0.0400	0.0200	0.0200	0.000%	30	1,994	+600.000%
2026-09-14	0.0400	0.0600	0.0200	0.0200	-81.818%	22	1,997	+600.000%
2026-09-11	0.1100	0.1300	0.1000	0.1100	-8.333%	150	2,013	+27.273%
2026-09-10	0.1600	0.1700	0.1100	0.1200	-57.143%	1,066	2,035	+16.667%
2026-09-09	0.3800	0.3800	0.2600	0.2800	-20.000%	187	2,443	-50.000%
2026-09-08	0.4000	0.4600	0.3500	0.3500	-18.605%	18	2,507	-60.000%
2026-09-04	0.5300	0.5800	0.3800	0.4300	-15.686%	9	2,641	-67.442%
2026-09-03	0.3300	0.6300	0.3300	0.5100	+121.739%	1,058	2,641	-72.549%
2026-09-02	0.2400	0.2900	0.2200	0.2300	-8.000%	76	1,665	-39.130%
2026-09-01	0.2800	0.3100	0.2100	0.2500	-53.704%	292	1,728	-44.000%
2026-08-31	0.6600	0.7500	0.4400	0.5400	-31.646%	198	1,674	-74.074%
2026-08-28	1.2500	1.5300	0.7600	0.7900	-45.517%	224	1,568	-82.278%
2026-08-27	1.2900	1.4500	1.1500	1.4500	+38.095%	177	1,494	-90.345%
2026-08-26	1.0300	1.1800	0.9200	1.0500	-4.545%	183	1,385	-86.667%
2026-08-25	1.5000	1.5000	1.0100	1.1000	+7.843%	90	1,316	-87.273%
2026-08-24	1.1000	1.2200	0.9700	1.0200	-44.565%	215	1,277	-86.275%
2026-08-21	2.1300	2.1300	1.7700	1.8400	-4.167%	88	1,252	-92.391%
2026-08-20	2.2000	2.2000	1.7600	1.9200	-20.332%	107	1,257	-92.708%
2026-08-19	3.2200	3.2200	2.2100	2.4100	-12.681%	174	1,259	-94.191%
2026-08-18	3.4700	3.5900	2.6400	2.7600	-44.242%	198	1,243	-94.928%
2026-08-17	6.0700	6.4300	4.9500	4.9500	-18.182%	190	1,164	-97.172%
2026-08-14	7.1400	7.3500	5.6200	6.0500	-13.940%	84	1,199	-97.686%
2026-08-13	5.0200	7.9000	5.0000	7.0300	+41.449%	281	1,228	-98.009%
2026-08-12	5.7100	5.8700	4.9700	4.9700	+12.190%	27	1,155	-97.183%
2026-08-11	5.7300	5.7300	4.1700	4.4300	-19.892%	46	1,147	-96.840%
2026-08-10	6.0100	6.2800	5.5300	5.5300	-14.264%	66	1,140	-97.468%
2026-08-07	6.5600	6.8800	6.0000	6.4500	+15.799%	99	1,089	-97.829%
2026-08-06	5.6500	6.7600	5.3400	5.5700	-16.241%	102	1,102	-97.487%
2026-08-05	10.9000	11.6900	6.6500	6.6500	-36.242%	481	1,027	-97.895%
2026-08-04	4.9400	10.4300	4.9400	10.4300	+207.670%	67	604	-98.658%
2026-08-03	2.1000	3.4800	2.1000	3.3900	+38.934%	139	635	-95.870%
2026-07-31	3.0000	3.0000	2.2900	2.4400	-0.408%	9	592	-94.262%
2026-07-30	1.7600	2.5200	1.7600	2.4500	+155.208%	102	591	-94.286%
2026-07-29	1.4100	1.7500	0.9600	0.9600	-44.186%	46	664	-85.417%
2026-07-28	1.7800	1.7900	1.5700	1.7200	-30.364%	105	668	-91.860%
2026-07-27	2.4700	2.5000	2.1900	2.4700	-20.579%	61	669	-94.332%
2026-07-24	3.7300	3.7300	3.0800	3.1100	-30.735%	30	674	-95.498%
2026-07-23	4.4900	4.4900	4.4900	4.4900	-31.659%	1	673	-96.882%
2026-07-22	7.4200	7.4200	6.5700	6.5700	-14.005%	26	673	-97.869%
2026-07-21	7.3700	7.7100	7.2700	7.6400	+41.220%	20	652	-98.168%
2026-07-20	6.2300	6.3000	5.4100	5.4100	-1.636%	30	639	-97.412%
2026-07-17	5.5700	6.8200	5.5000	5.5000	-31.336%	56	636	-97.455%
2026-07-16	8.9600	8.9600	8.0100	8.0100	-25.902%	21	600	-98.252%
2026-07-15	11.1500	11.1500	10.8100	10.8100	-14.070%	102	660	-98.705%
2026-07-14	11.5300	12.8100	11.5300	12.5800	+20.153%	17	607	-98.887%
2026-07-13	11.5000	11.5000	10.4500	10.4700	-24.568%	54	597	-98.663%
2026-07-10	13.8800	13.8800	13.8800	13.8800	-7.590%	4	546	-98.991%
2026-07-09	13.4500	15.5400	13.4500	15.0200	+39.721%	59	542	-99.068%
2026-07-08	9.9200	10.7700	9.9200	10.7500	-12.245%	71	519	-98.698%
2026-07-07	13.5000	13.5000	12.2500	12.2500	-24.383%	61	526	-98.857%
2026-07-06	15.5000	17.1300	15.5000	16.2000	+19.030%	22	527	-99.136%
2026-07-02	18.3600	18.3600	13.6100	13.6100	-30.312%	15	515	-98.971%
2026-07-01	19.5300	19.5300	19.5300	19.5300	-15.819%	1	515	-99.283%
2026-06-30	22.0100	23.2000	22.0100	23.2000	+40.948%	5	515	-99.397%
2026-06-29	16.4600	16.4600	16.4600	16.4600	+12.509%	1	518	-99.149%
2026-06-26	15.0800	16.9000	14.6300	14.6300	-16.780%	49	519	-99.043%
2026-06-25	19.6600	19.6600	16.2800	17.5800	+10.150%	33	523	-99.204%
2026-06-24	18.5000	19.1400	15.9600	15.9600	-15.823%	36	547	-99.123%
2026-06-23	19.3600	20.8400	18.9000	18.9600	-29.042%	60	521	-99.262%
2026-06-22	28.8700	29.9000	25.8000	26.7200	-5.849%	85	534	-99.476%
2026-06-18	25.8300	28.3800	25.8300	28.3800	+13.930%	48	433	-99.507%
2026-06-17	25.1000	25.1000	23.9500	24.9100	+3.019%	61	433	-99.438%
2026-06-16	28.4200	28.4200	24.0500	24.1800	-16.534%	5	433	-99.421%
2026-06-15	26.5800	28.9700	26.5800	28.9700	+28.985%	46	439	-99.517%
2026-06-12	21.4000	22.6200	20.8300	22.4600	+47.860%	33	439	-99.377%
2026-06-11	14.7000	15.1900	14.7000	15.1900	+12.602%	2	439	-99.078%
2026-06-10	16.2000	16.2000	13.4600	13.4900	-19.655%	5	439	-98.962%
2026-06-09	17.1500	17.3300	12.2900	16.7900	-13.409%	310	439	-99.166%
2026-06-08	19.8600	19.8600	19.3900	19.3900	+12.733%	2	370	-99.278%
2026-06-05	23.4100	23.4100	17.2000	17.2000	-39.330%	32	369	-99.186%
2026-06-04	27.0300	30.2400	24.9800	28.3500	-10.313%	99	357	-99.506%
2026-06-03	29.7400	31.8300	29.7400	31.6100	+2.199%	13	420	-99.557%
2026-06-02	30.6300	31.0000	30.5500	30.9300	+4.564%	32	450	-99.547%
2026-06-01	26.5900	30.5200	26.5900	29.5800	+11.161%	12	476	-99.527%
2026-05-29	27.4100	28.6900	26.3400	26.6100	+1.102%	27	477	-99.474%
2026-05-28	25.5600	26.5800	25.5600	26.3200	+10.172%	7	475	-99.468%
2026-05-27	24.0100	24.0100	22.9400	23.8900	-0.084%	14	473	-99.414%
2026-05-26	23.1500	23.9100	22.5400	23.9100	+27.724%	10	479	-99.414%
2026-05-22	18.7200	18.7200	18.7200	18.7200	+18.782%	1	474	-99.252%
2026-05-21	15.6000	15.7700	15.5000	15.7600	-6.469%	32	475	-99.112%
2026-05-20	14.6300	16.8500	14.6300	16.8500	+16.690%	68	475	-99.169%
2026-05-19	14.4400	14.4400	14.4400	14.4400	+5.710%	1	407	-99.030%
2026-05-18	16.0100	16.0100	13.3900	13.6600	-22.386%	44	407	-98.975%
2026-05-15	18.2000	19.7000	17.6000	17.6000	-23.842%	671	407	-99.205%
2026-05-14	20.9800	24.2200	20.9800	23.1100	+10.048%	34	689	-99.394%
2026-05-13	19.5800	21.0000	19.5800	21.0000	+11.821%	222	710	-99.333%
2026-05-11	17.7000	18.7800	17.7000	18.7800	+4.044%	7	710	-99.255%
2026-05-08	14.6500	18.0500	14.6500	18.0500	+43.939%	121	711	-99.224%
2026-05-07	12.8700	14.2400	12.5400	12.5400	+8.478%	15	738	-98.884%
2026-05-06	10.0800	11.5600	10.0800	11.5600	+38.278%	206	732	-98.789%
2026-05-05	8.0900	8.3600	8.0900	8.3600	+52.555%	21	628	-98.325%
2026-04-30	5.1500	5.4800	5.1500	5.4800	+0.735%	600	647	-97.445%
2026-04-27	5.4400	5.4400	5.4400	5.4400	+2.448%	2	132	-97.426%
2026-04-24	4.5900	5.3100	4.5900	5.3100	+25.236%	6	132	-97.363%
2026-04-22	3.9500	4.2400	3.9500	4.2400	+22.190%	11	137	-96.698%
2026-04-21	3.4700	3.4700	3.4700	3.4700	+2.360%	5	133	-95.965%
2026-04-20	3.3900	3.3900	3.3900	3.3900	-9.358%	10	133	-95.870%
2026-04-17	3.7500	3.7500	3.7400	3.7400	+25.084%	30	137	-96.257%
2026-04-16	2.6800	3.1500	2.4800	2.9900	+112.057%	96	114	-95.318%
2026-04-14	1.4100	1.4100	1.4100	1.4100	+243.902%	2	124	-90.071%
2026-03-30	0.4100	0.4100	0.4100	0.4100	-41.429%	11	127	-65.854%
2026-03-25	0.6800	0.7000	0.6700	0.7000	-35.185%	20	135	-80.000%
2026-03-18	1.0800	1.0800	1.0800	1.0800	-6.897%	1	155	-87.037%
2026-03-16	1.1600	1.1600	1.1600	1.1600	-16.547%	4	155	-87.931%
2026-03-13	1.3400	1.3900	1.3400	1.3900	+2.206%	21	159	-89.928%
2026-03-12	1.3900	1.3900	1.3600	1.3600	-9.333%	4	138	-89.706%
2026-03-11	1.5300	1.5400	1.4800	1.5000	+11.940%	18	141	-90.667%
2026-03-09	1.3300	1.3400	1.3300	1.3400	-22.093%	2	124	-89.552%
2026-03-02	1.7700	1.7700	1.7200	1.7200	-24.229%	8	122	-91.860%
2026-02-25	2.2700	2.2700	2.2700	2.2700	+36.747%	1	114	-93.833%
2026-02-17	1.6600	1.6700	1.6500	1.6600	-19.024%	4	114	-91.566%
2026-02-13	2.0500	2.0500	2.0500	2.0500	-12.017%	10	123	-93.171%
2026-02-11	2.2800	2.3700	2.2800	2.3300	+7.870%	4	130	-93.991%
2026-02-05	2.2700	2.2700	2.1500	2.1600	-15.953%	24	130	-93.519%
2026-02-04	2.4700	2.6300	2.4700	2.5700	-19.182%	80	149	-94.553%
2026-02-03	3.3300	3.4000	2.9900	3.1800	-20.500%	44	184	-95.597%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+12.360%	1	209	-96.500%
2026-01-30	3.5600	3.5600	3.5600	3.5600	-6.806%	10	208	-96.067%
2026-01-29	3.8900	3.8900	3.8200	3.8200	-18.376%	50	198	-96.335%
2026-01-27	4.4600	4.6800	4.4600	4.6800	+31.461%	81	151	-97.009%
2026-01-23	3.5500	3.5600	3.5500	3.5600	+17.492%	2	227	-96.067%
2026-01-20	3.4500	3.4500	3.0300	3.0300	-21.503%	19	226	-95.380%
2026-01-14	3.8600	3.8600	3.8600	3.8600	-20.248%	6	207	-96.373%
2026-01-07	4.8400	4.8400	4.8400	4.8400	+41.935%	3	201	-97.107%
2026-01-02	3.5900	3.5900	3.4100	3.4100	-9.788%	144	198	-95.894%
2025-12-31	4.1000	4.1200	3.7800	3.7800	-47.500%	48	18	-96.296%
2025-12-10	7.2000	7.2000	7.2000	7.2000	-10.781%	1	18	-98.056%
2025-12-05	8.0900	8.0900	8.0700	8.0700	+12.083%	10	19	-98.265%
2025-12-04	7.2000	7.2000	7.2000	7.2000	+5.882%	1	10	-98.056%
2025-11-28	6.8000	6.8000	6.8000	6.8000	+7.087%	1	10	-97.941%
2025-11-26	6.3500	6.3500	6.3500	6.3500	+28.803%	1	10	-97.795%
2025-11-21	5.2000	5.2000	4.9300	4.9300	-39.061%	6	10	-97.160%
2025-11-14	8.0900	8.0900	8.0900	8.0900	-31.441%	4	13	-98.269%
2025-10-31	11.8000	11.8000	11.8000	11.8000	+68.571%	5	9	-98.814%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+4.478%	4	4	-98.000%
2025-10-10	6.7000	6.7000	6.7000	6.7000	0.000%	4	4	-97.910%