Dark

QQQ20260930C780
QQQ Sep 30 2026 780.00 Call (QQQ260930C00780000)
option OPRA

EOD

Sep 24, 2026

0.06000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0800	0.0400	0.0600	0.000%	15	1,826	0.000%
2026-09-23	0.1000	0.1100	0.0600	0.0600	-70.000%	134	1,823	0.000%
2026-09-22	0.2600	0.2800	0.1500	0.2000	-9.091%	480	1,805	-70.000%
2026-09-21	0.0500	0.2600	0.0500	0.2200	+1,000.000%	236	1,810	-72.727%
2026-09-18	0.0500	0.0500	0.0200	0.0200	-50.000%	107	1,703	+200.000%
2026-09-17	0.0300	0.0400	0.0300	0.0400	+33.333%	5	1,607	+50.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	+50.000%	286	1,612	+100.000%
2026-09-14	0.0300	0.0300	0.0100	0.0200	-60.000%	123	1,444	+200.000%
2026-09-11	0.0600	0.0600	0.0500	0.0500	+25.000%	44	1,441	+20.000%
2026-09-10	0.0500	0.0800	0.0300	0.0400	-71.429%	186	1,446	+50.000%
2026-09-09	0.1500	0.1500	0.1300	0.1400	-36.364%	133	1,485	-57.143%
2026-09-08	0.1900	0.2300	0.1900	0.2200	-4.348%	14	1,504	-72.727%
2026-09-04	0.2900	0.3000	0.1900	0.2300	-23.333%	79	1,450	-73.913%
2026-09-03	0.2500	0.3100	0.2500	0.3000	+130.769%	21	1,450	-80.000%
2026-09-02	0.1400	0.1400	0.1300	0.1300	-13.333%	25	1,445	-53.846%
2026-09-01	0.1700	0.1700	0.1200	0.1500	-42.308%	850	1,445	-60.000%
2026-08-31	0.3300	0.3300	0.2100	0.2600	-31.579%	41	1,808	-76.923%
2026-08-28	0.6900	0.8200	0.3800	0.3800	-49.333%	383	1,801	-84.211%
2026-08-27	0.7300	0.7700	0.6100	0.7500	+25.000%	106	1,674	-92.000%
2026-08-26	0.6000	0.6300	0.5100	0.6000	-3.226%	167	1,662	-90.000%
2026-08-25	0.8300	0.8700	0.5600	0.6200	-3.125%	323	1,661	-90.323%
2026-08-24	0.9000	0.9000	0.5800	0.6400	-42.857%	693	1,634	-90.625%
2026-08-21	1.1400	1.3000	1.0800	1.1200	-1.754%	53	1,607	-94.643%
2026-08-20	1.3100	1.3100	1.0700	1.1400	-19.149%	23	1,591	-94.737%
2026-08-19	1.8800	1.9400	1.3800	1.4100	-18.023%	802	1,580	-95.745%
2026-08-18	2.1500	2.2200	1.6000	1.7200	-46.584%	237	1,062	-96.512%
2026-08-17	4.3300	4.3300	3.2200	3.2200	-19.095%	70	1,021	-98.137%
2026-08-14	5.0600	5.0600	3.8500	3.9800	-17.769%	200	984	-98.492%
2026-08-13	3.6000	5.7400	3.6000	4.8400	+51.250%	369	1,059	-98.760%
2026-08-12	4.2000	4.2000	3.2000	3.2000	+6.312%	129	861	-98.125%
2026-08-11	3.6100	4.0000	2.9000	3.0100	-24.561%	21	801	-98.007%
2026-08-10	4.3500	4.7800	3.9900	3.9900	-13.072%	12	799	-98.496%
2026-08-07	5.0000	5.0000	4.4100	4.5900	+11.138%	29	799	-98.693%
2026-08-06	4.3400	4.8300	4.1200	4.1300	-22.368%	247	800	-98.547%
2026-08-05	8.6400	9.2900	5.3000	5.3200	-34.563%	126	679	-98.872%
2026-08-04	3.3100	8.1300	3.3100	8.1300	+248.927%	192	644	-99.262%
2026-08-03	1.3600	2.3800	1.3600	2.3300	+44.720%	111	666	-97.425%
2026-07-31	1.8200	1.8200	1.6100	1.6100	+1.899%	10	587	-96.273%
2026-07-30	1.1000	1.6000	1.1000	1.5800	+77.528%	15	590	-96.203%
2026-07-29	1.2500	1.2500	0.8900	0.8900	-30.469%	95	579	-93.258%
2026-07-28	1.3300	1.3300	1.1100	1.2800	-24.706%	147	579	-95.313%
2026-07-27	2.1700	2.1700	1.5100	1.7000	-21.296%	17	496	-96.471%
2026-07-24	2.2300	2.4900	2.1000	2.1600	-24.211%	64	497	-97.222%
2026-07-23	3.4100	3.4100	2.8500	2.8500	-40.377%	40	450	-97.895%
2026-07-22	5.4000	5.4000	4.7800	4.7800	-13.562%	41	440	-98.745%
2026-07-21	4.8700	5.5300	4.7600	5.5300	+32.614%	25	409	-98.915%
2026-07-20	4.8700	5.1800	4.1700	4.1700	-2.570%	55	416	-98.561%
2026-07-17	3.6700	5.0300	3.5800	4.2800	-25.305%	88	424	-98.598%
2026-07-16	6.2800	6.8900	5.6300	5.7300	-29.693%	67	381	-98.953%
2026-07-15	10.1700	10.1700	7.6600	8.1500	-6.322%	13	377	-99.264%
2026-07-14	9.2500	9.2500	8.6900	8.7000	+7.407%	3	379	-99.310%
2026-07-13	8.9100	9.1300	8.1000	8.1000	-29.748%	7	377	-99.259%
2026-07-10	11.5300	11.5300	11.5300	11.5300	-2.039%	1	379	-99.480%
2026-07-09	10.4300	12.4200	10.3600	11.7700	+38.471%	37	379	-99.490%
2026-07-08	8.7900	8.7900	8.1400	8.5000	-3.079%	10	380	-99.294%
2026-07-07	10.0400	10.0900	8.5600	8.7700	-30.175%	43	379	-99.316%
2026-07-06	12.6500	13.8000	12.5600	12.5600	+11.644%	19	414	-99.522%
2026-07-02	14.7000	16.0700	10.5600	11.2500	-26.662%	108	388	-99.467%
2026-07-01	15.8900	16.4900	15.2400	15.3400	-22.132%	86	388	-99.609%
2026-06-30	16.2000	19.7000	16.1500	19.7000	+25.238%	91	386	-99.695%
2026-06-29	13.4400	15.7800	12.4000	15.7300	+31.522%	19	445	-99.619%
2026-06-26	12.7100	14.3200	11.9600	11.9600	-17.117%	28	446	-99.498%
2026-06-25	14.2500	15.9300	13.3200	14.4300	+6.968%	54	445	-99.584%
2026-06-24	15.5000	15.5000	13.4900	13.4900	-15.688%	7	438	-99.555%
2026-06-23	16.8200	17.4300	16.0000	16.0000	-29.109%	36	449	-99.625%
2026-06-22	24.3500	25.8400	21.8400	22.5700	-8.623%	124	427	-99.734%
2026-06-18	23.7200	24.7000	23.7100	24.7000	+13.825%	12	468	-99.757%
2026-06-17	21.7000	21.7000	21.7000	21.7000	+2.844%	31	468	-99.724%
2026-06-16	25.2500	25.2500	20.8800	21.1000	-17.092%	11	468	-99.716%
2026-06-15	23.0400	25.4500	23.0400	25.4500	+34.372%	76	455	-99.764%
2026-06-12	16.3900	19.6200	16.3900	18.9400	+8.477%	104	455	-99.683%
2026-06-11	12.6800	17.4600	12.6800	17.4600	+45.500%	34	455	-99.656%
2026-06-10	14.6800	14.6800	12.0000	12.0000	-2.041%	476	452	-99.500%
2026-06-09	17.6500	17.6500	10.5300	12.2500	-19.142%	290	489	-99.510%
2026-06-08	15.2000	17.3900	14.8500	15.1500	+10.989%	311	422	-99.604%
2026-06-05	18.7000	19.0000	13.6500	13.6500	-46.908%	23	388	-99.560%
2026-06-04	21.0000	25.7100	21.0000	25.7100	+0.863%	23	403	-99.767%
2026-06-03	25.5300	25.5300	25.4900	25.4900	-6.835%	20	403	-99.765%
2026-06-02	27.0700	27.3600	26.5200	27.3600	+9.440%	14	403	-99.781%
2026-06-01	23.6700	25.0000	23.6700	25.0000	+9.601%	278	403	-99.760%
2026-05-29	22.5100	22.8100	22.5100	22.8100	+1.423%	2	605	-99.737%
2026-05-28	20.9500	22.4900	20.9500	22.4900	+4.605%	25	614	-99.733%
2026-05-27	21.5000	21.5000	21.5000	21.5000	+7.500%	1	591	-99.721%
2026-05-26	20.0000	20.0000	20.0000	20.0000	+20.482%	1	591	-99.700%
2026-05-22	16.6000	16.6000	16.6000	16.6000	+28.682%	1	591	-99.639%
2026-05-21	12.5000	12.9500	12.3100	12.9000	-9.853%	38	591	-99.535%
2026-05-20	12.7100	14.3500	12.7100	14.3100	+21.684%	26	591	-99.581%
2026-05-19	9.6100	11.7600	9.6100	11.7600	+5.946%	101	530	-99.490%
2026-05-18	13.6600	13.6600	11.1000	11.1000	-31.184%	34	530	-99.459%
2026-05-15	16.7600	16.7600	15.0000	16.1300	-22.712%	83	530	-99.628%
2026-05-14	20.8700	20.8700	20.8700	20.8700	+21.126%	2	498	-99.713%
2026-05-13	17.2200	17.2300	17.2200	17.2300	+27.630%	100	498	-99.652%
2026-05-12	14.3000	14.3000	11.7900	13.5000	-15.993%	105	498	-99.556%
2026-05-11	16.3400	16.5900	16.0700	16.0700	+5.377%	5	498	-99.627%
2026-05-08	13.3000	15.2500	13.3000	15.2500	+61.035%	65	395	-99.607%
2026-05-07	10.4400	11.4600	9.2800	9.4700	+12.470%	24	399	-99.366%
2026-05-06	8.4200	8.4200	8.4200	8.4200	+26.237%	2	398	-99.287%
2026-05-05	5.9500	6.6700	5.9500	6.6700	+24.673%	6	398	-99.100%
2026-05-04	5.3500	5.3500	5.3500	5.3500	+0.564%	1	396	-98.879%
2026-05-01	4.6800	5.3200	4.6800	5.3200	+31.358%	82	317	-98.872%
2026-04-30	3.4500	4.0500	3.4500	4.0500	+14.085%	7	317	-98.519%
2026-04-29	3.6800	3.6800	3.5500	3.5500	-0.838%	2	317	-98.310%
2026-04-28	3.4000	3.5800	3.3800	3.5800	-18.636%	4	318	-98.324%
2026-04-24	4.2300	4.4000	4.2300	4.4000	+24.294%	3	317	-98.636%
2026-04-23	3.4400	3.5400	3.4300	3.5400	+9.259%	8	316	-98.305%
2026-04-22	3.2400	3.2400	3.2400	3.2400	+9.459%	1	316	-98.148%
2026-04-17	2.9600	2.9600	2.9600	2.9600	+35.160%	5	316	-97.973%
2026-04-16	2.0800	2.4000	2.0800	2.1900	+46.000%	65	311	-97.260%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+188.462%	1	262	-96.000%
2026-04-08	0.5200	0.5200	0.5200	0.5200	+62.500%	2	261	-88.462%
2026-03-30	0.3200	0.3200	0.3100	0.3200	0.000%	10	261	-81.250%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-39.623%	1	261	-81.250%
2026-03-25	0.5300	0.5300	0.5300	0.5300	-15.873%	50	262	-88.679%
2026-03-23	0.4900	0.6300	0.4900	0.6300	-46.154%	50	312	-90.476%
2026-03-11	1.1700	1.1800	1.1700	1.1700	-5.645%	10	263	-94.872%
2026-03-06	1.2400	1.2400	1.2400	1.2400	+0.813%	80	262	-95.161%
2026-03-05	1.2300	1.2300	1.2300	1.2300	-31.667%	20	183	-95.122%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+20.805%	2	163	-96.667%
2026-02-17	1.4900	1.4900	1.4900	1.4900	-16.760%	2	163	-95.973%
2026-02-11	1.7900	1.7900	1.7900	1.7900	-15.962%	2	161	-96.648%
2026-02-10	2.1300	2.1300	2.1300	2.1300	-43.200%	2	162	-97.183%
2026-01-27	3.7500	3.7500	3.7500	3.7500	+46.484%	2	163	-98.400%
2026-01-20	2.5600	2.5600	2.5600	2.5600	-13.514%	4	161	-97.656%
2026-01-14	2.9600	2.9600	2.9600	2.9600	-12.941%	4	163	-97.973%
2025-12-18	3.4000	3.4000	3.4000	3.4000	-49.025%	1	161	-98.235%
2025-12-05	6.6700	6.6700	6.6700	6.6700	+7.407%	2	161	-99.100%
2025-12-03	6.2100	6.2100	6.2100	6.2100	-12.535%	1	160	-99.034%
2025-11-14	7.2500	7.2700	7.1000	7.1000	-17.729%	4	159	-99.155%
2025-11-05	8.6300	8.6300	8.6300	8.6300	-7.898%	3	158	-99.305%
2025-10-28	9.3700	9.3700	9.3700	9.3700	+15.965%	3	155	-99.360%
2025-10-27	7.6900	8.0800	7.6900	8.0800	+27.646%	4	151	-99.257%
2025-10-24	6.3300	6.3300	6.3300	6.3300	+20.571%	1	151	-99.052%
2025-10-13	5.2500	5.2500	5.2500	5.2500	-8.537%	100	150	-98.857%
2025-10-10	5.7400	5.7400	5.7400	5.7400	0.000%	50	50	-98.955%