Dark

QQQ20260930C775
QQQ Sep 30 2026 775.00 Call (QQQ260930C00775000)
option OPRA

EOD

Sep 23, 2026

0.1000-76.190%(-0.3200)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.2700	0.2700	0.1000	0.1000	-76.190%	142	1,550	0.000%
2026-09-22	0.2700	0.4500	0.2400	0.4200	+40.000%	1,232	1,560	-76.190%
2026-09-21	0.0500	0.3900	0.0500	0.3000	+1,400.000%	686	1,644	-66.667%
2026-09-18	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,218	+400.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	+50.000%	3	1,219	+233.333%
2026-09-15	0.0200	0.0200	0.0200	0.0200	-33.333%	2	1,222	+400.000%
2026-09-14	0.0300	0.0400	0.0300	0.0300	-66.667%	4	1,224	+233.333%
2026-09-11	0.0900	0.1000	0.0700	0.0900	0.000%	239	1,226	+11.111%
2026-09-10	0.0900	0.1100	0.0800	0.0900	-52.632%	33	1,146	+11.111%
2026-09-09	0.2100	0.2300	0.1900	0.1900	-26.923%	100	1,189	-47.368%
2026-09-08	0.2700	0.2900	0.2600	0.2600	-13.333%	33	1,199	-61.538%
2026-09-04	0.4300	0.4300	0.2700	0.3000	-30.233%	44	1,186	-66.667%
2026-09-03	0.4000	0.4300	0.3800	0.4300	+168.750%	22	1,186	-76.744%
2026-09-02	0.2000	0.2000	0.1500	0.1600	-5.882%	9	1,182	-37.500%
2026-09-01	0.1800	0.2100	0.1500	0.1700	-55.263%	151	1,189	-41.176%
2026-08-31	0.4900	0.5300	0.3100	0.3800	-32.143%	84	1,311	-73.684%
2026-08-28	0.9200	1.1000	0.5500	0.5600	-47.664%	222	1,333	-82.143%
2026-08-27	0.9400	1.0800	0.8300	1.0700	+38.961%	264	1,183	-90.654%
2026-08-26	0.8100	0.8200	0.6900	0.7700	-6.098%	47	1,052	-87.013%
2026-08-25	1.0200	1.1000	0.7300	0.8200	+3.797%	46	1,024	-87.805%
2026-08-24	1.0000	1.0000	0.7600	0.7900	-42.754%	30	1,001	-87.342%
2026-08-21	1.5600	1.6000	1.3800	1.3800	-9.211%	68	995	-92.754%
2026-08-20	1.5500	1.6300	1.3800	1.5200	-20.419%	41	1,008	-93.421%
2026-08-19	2.4100	2.4100	1.7400	1.9100	-12.785%	33	1,025	-94.764%
2026-08-18	2.5700	2.7500	2.1500	2.1900	-47.608%	90	1,037	-95.434%
2026-08-17	5.0100	5.2000	4.1700	4.1800	-13.458%	83	1,077	-97.608%
2026-08-14	5.9200	5.9200	4.6600	4.8300	-16.000%	24	1,093	-97.930%
2026-08-13	4.1600	6.8500	4.1600	5.7500	+47.436%	157	1,092	-98.261%
2026-08-12	4.8300	4.9400	3.9000	3.9000	+5.121%	79	1,040	-97.436%
2026-08-11	4.7200	4.7200	3.7100	3.7100	-22.222%	11	981	-97.305%
2026-08-10	5.1700	5.2300	4.7000	4.7700	-10.674%	10	979	-97.904%
2026-08-07	5.5400	6.0300	5.1800	5.3400	+16.594%	145	977	-98.127%
2026-08-06	4.6800	5.6700	4.5800	4.5800	-25.649%	137	888	-97.817%
2026-08-05	9.4500	10.5000	6.1600	6.1600	-29.761%	39	806	-98.377%
2026-08-04	4.0000	9.1000	4.0000	8.7700	+208.803%	968	794	-98.860%
2026-08-03	1.9700	2.8700	1.9500	2.8400	+46.392%	239	679	-96.479%
2026-07-31	2.6700	2.6700	1.9100	1.9400	+0.518%	403	675	-94.845%
2026-07-30	1.2400	2.1100	1.2400	1.9300	+116.854%	16	548	-94.819%
2026-07-29	1.3700	1.3700	0.8900	0.8900	-39.456%	40	543	-88.764%
2026-07-28	1.5100	1.5100	1.4500	1.4700	-27.941%	31	535	-93.197%
2026-07-27	2.6400	2.6400	1.8400	2.0400	-20.623%	40	509	-95.098%
2026-07-24	2.8900	2.9500	2.5700	2.5700	-24.412%	25	506	-96.109%
2026-07-23	4.0000	4.1500	3.4000	3.4000	-45.073%	171	546	-97.059%
2026-07-22	5.9500	6.1900	5.9500	6.1900	-5.784%	5	575	-98.384%
2026-07-21	5.7700	6.6300	5.5300	6.5700	+31.400%	33	576	-98.478%
2026-07-20	5.7500	5.7500	4.9000	5.0000	-5.482%	69	586	-98.000%
2026-07-17	4.2400	5.8700	4.2400	5.2900	-20.690%	29	566	-98.110%
2026-07-16	7.6000	7.6200	6.6500	6.6700	-27.892%	19	575	-98.501%
2026-07-15	9.7900	9.7900	9.2500	9.2500	-13.227%	2	583	-98.919%
2026-07-14	10.3200	10.9700	10.3200	10.6600	+9.446%	6	582	-99.062%
2026-07-13	10.6500	10.6500	9.5600	9.7400	-27.259%	7	579	-98.973%
2026-07-10	12.5000	13.3900	12.2800	13.3900	+2.763%	12	575	-99.253%
2026-07-09	13.0200	13.0300	13.0200	13.0300	+31.483%	121	572	-99.233%
2026-07-08	9.6300	9.9100	9.6300	9.9100	-6.509%	3	454	-98.991%
2026-07-07	10.8200	10.8200	9.9100	10.6000	-30.809%	7	454	-99.057%
2026-07-06	14.1100	15.3200	14.1100	15.3200	+20.725%	5	449	-99.347%
2026-07-02	12.6900	12.6900	12.6900	12.6900	-27.775%	1	448	-99.212%
2026-07-01	17.5700	17.5700	17.5700	17.5700	-19.588%	1	448	-99.431%
2026-06-30	19.4000	21.8500	19.3100	21.8500	+50.172%	9	447	-99.542%
2026-06-29	14.5500	14.5500	14.5500	14.5500	-4.402%	1	448	-99.313%
2026-06-26	15.1200	15.3900	15.1200	15.2200	+3.397%	29	449	-99.343%
2026-06-25	14.6800	14.7200	14.6800	14.7200	-13.767%	2	450	-99.321%
2026-06-23	17.6400	19.4100	17.0700	17.0700	-33.606%	84	451	-99.414%
2026-06-18	25.0000	25.7200	25.0000	25.7100	+10.819%	18	407	-99.611%
2026-06-17	23.2000	23.2000	23.2000	23.2000	+3.111%	1	407	-99.569%
2026-06-16	22.9400	22.9400	22.5000	22.5000	-17.188%	3	407	-99.556%
2026-06-15	24.9200	27.1700	24.9200	27.1700	+29.381%	53	435	-99.632%
2026-06-12	19.6400	21.0000	19.6000	21.0000	+35.484%	58	435	-99.524%
2026-06-11	13.1100	15.5000	13.1100	15.5000	+10.007%	5	435	-99.355%
2026-06-10	14.3000	14.3000	14.0900	14.0900	+5.385%	90	435	-99.290%
2026-06-09	19.0700	19.0700	11.4600	13.3700	-24.163%	194	402	-99.252%
2026-06-05	21.6600	21.6600	17.6300	17.6300	-34.510%	76	414	-99.433%
2026-06-04	24.5500	26.9200	24.1400	26.9200	-6.365%	20	396	-99.629%
2026-06-03	29.6400	29.6400	28.7500	28.7500	+0.384%	3	387	-99.652%
2026-06-02	29.2500	29.2500	28.6400	28.6400	+5.217%	10	402	-99.651%
2026-06-01	25.7000	27.2200	25.7000	27.2200	+10.740%	7	402	-99.633%
2026-05-29	25.5000	25.5000	24.5800	24.5800	+7.524%	19	401	-99.593%
2026-05-28	21.6200	22.8600	21.3600	22.8600	+4.622%	8	400	-99.563%
2026-05-27	21.8500	21.8500	21.8500	21.8500	-0.228%	3	400	-99.542%
2026-05-26	21.9500	21.9500	21.9000	21.9000	+28.446%	25	400	-99.543%
2026-05-22	18.1400	18.1400	17.0500	17.0500	+1.730%	4	403	-99.413%
2026-05-21	14.5600	16.7600	13.6000	16.7600	+11.733%	47	402	-99.403%
2026-05-20	13.0400	16.0000	13.0400	15.0000	+38.632%	26	402	-99.333%
2026-05-19	10.8200	10.8200	10.8200	10.8200	-12.104%	1	383	-99.076%
2026-05-18	14.0500	14.3200	12.2900	12.3100	-31.382%	25	383	-99.188%
2026-05-15	17.2600	18.6000	17.1500	17.9400	-15.417%	11	383	-99.443%
2026-05-14	20.6300	22.3900	20.6300	21.2100	+67.008%	16	386	-99.529%
2026-05-12	12.7000	12.7000	12.7000	12.7000	-17.264%	4	383	-99.213%
2026-05-08	15.2100	15.3900	15.1500	15.3500	+34.886%	62	383	-99.349%
2026-05-07	12.6300	12.7000	11.3800	11.3800	+13.009%	53	381	-99.121%
2026-05-06	9.8500	10.0700	9.7700	10.0700	+57.590%	42	368	-99.007%
2026-05-05	6.3200	6.3900	6.3100	6.3900	+19.663%	20	354	-98.435%
2026-05-01	5.1500	5.3400	5.1500	5.3400	+18.404%	2	337	-98.127%
2026-04-30	4.5100	4.5100	4.5100	4.5100	+4.157%	3	337	-97.783%
2026-04-29	4.3300	4.3300	4.3300	4.3300	+11.026%	1	340	-97.691%
2026-04-28	3.6700	3.9500	3.6700	3.9000	-19.421%	1,684	341	-97.436%
2026-04-27	4.9300	4.9300	4.8100	4.8400	+16.346%	1,602	1,611	-97.934%
2026-04-24	4.1600	4.1600	4.1600	4.1600	+102.927%	1	16	-97.596%
2026-04-15	1.8700	2.0500	1.8700	2.0500	+521.212%	2	16	-95.122%
2026-03-31	0.3300	0.3300	0.3300	0.3300	+10.000%	1	16	-69.697%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-18.919%	1	16	-66.667%
2026-03-27	0.3700	0.3700	0.3700	0.3700	-37.288%	1	16	-72.973%
2026-03-25	0.5900	0.5900	0.5900	0.5900	-39.175%	1	17	-83.051%
2026-03-18	0.9700	0.9700	0.9700	0.9700	-8.491%	1	17	-89.691%
2026-03-16	1.0600	1.0600	1.0600	1.0600	-53.712%	1	16	-90.566%
2026-02-09	2.2600	2.2900	2.2600	2.2900	-46.744%	2	15	-95.633%
2026-01-29	4.3000	4.3000	4.3000	4.3000	-0.232%	2	14	-97.674%
2026-01-09	4.3100	4.3100	4.3100	4.3100	+0.701%	1	14	-97.680%
2026-01-06	4.3200	4.3200	4.2800	4.2800	+32.919%	2	14	-97.664%
2026-01-02	3.2200	3.2200	3.2200	3.2200	-21.463%	3	14	-96.894%
2025-12-19	4.1100	4.1100	4.1000	4.1000	+16.477%	2	17	-97.561%
2025-12-18	3.5200	3.5200	3.5200	3.5200	-49.714%	3	16	-97.159%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+7.692%	1	13	-98.571%
2025-12-04	6.5000	6.5000	6.5000	6.5000	-3.846%	1	14	-98.462%
2025-12-03	6.7600	6.7600	6.7600	6.7600	+12.667%	1	13	-98.521%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-19.355%	1	12	-98.333%
2025-11-14	7.4400	7.4400	7.4400	7.4400	-19.130%	2	11	-98.656%
2025-11-12	9.2000	9.2000	9.2000	9.2000	+9.394%	1	11	-98.913%
2025-11-10	8.4100	8.4100	8.4100	8.4100	+5.388%	2	10	-98.811%
2025-11-06	8.5200	8.5200	7.9800	7.9800	-27.783%	4	10	-98.747%
2025-10-31	11.0500	11.0500	11.0500	11.0500	+7.805%	2	10	-99.095%
2025-10-30	10.4100	10.4500	10.2500	10.2500	+1.185%	6	8	-99.024%
2025-10-28	10.1100	10.1600	10.1100	10.1300	+43.892%	4	3	-99.013%
2025-10-24	7.0400	7.0400	7.0400	7.0400	+13.732%	3	3	-98.580%
2025-10-20	6.1900	6.1900	6.1900	6.1900	0.000%	3	3	-98.384%