Dark

QQQ20260930C785
QQQ Sep 30 2026 785.00 Call (QQQ260930C00785000)
option OPRA

EOD

Sep 24, 2026

0.0300-25.000%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0400	0.0200	0.0300	-25.000%	25	1,172	0.000%
2026-09-23	0.0700	0.0800	0.0400	0.0400	-73.333%	47	1,181	-25.000%
2026-09-22	0.1500	0.1500	0.1000	0.1500	-16.667%	19	1,184	-80.000%
2026-09-21	0.0300	0.1800	0.0200	0.1800	+800.000%	119	1,183	-83.333%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	20	1,229	+50.000%
2026-09-14	0.0200	0.0300	0.0200	0.0300	0.000%	5	1,245	0.000%
2026-09-11	0.0600	0.0600	0.0200	0.0300	0.000%	56	1,245	0.000%
2026-09-10	0.0400	0.0600	0.0200	0.0300	-66.667%	1,740	1,256	0.000%
2026-09-09	0.1100	0.1200	0.0900	0.0900	-30.769%	68	1,257	-66.667%
2026-09-08	0.1300	0.1300	0.1300	0.1300	-13.333%	6	1,263	-76.923%
2026-09-04	0.1600	0.1600	0.1500	0.1500	-34.783%	4	1,262	-80.000%
2026-09-03	0.1500	0.2300	0.1500	0.2300	+130.000%	4	1,262	-86.957%
2026-09-02	0.1200	0.1200	0.1000	0.1000	+11.111%	20	1,262	-70.000%
2026-09-01	0.1200	0.1200	0.0900	0.0900	-50.000%	167	1,267	-66.667%
2026-08-31	0.2000	0.2000	0.1800	0.1800	-40.000%	51	1,195	-83.333%
2026-08-28	0.5700	0.5700	0.2900	0.3000	-42.308%	148	1,164	-90.000%
2026-08-27	0.5100	0.5500	0.5100	0.5200	+20.930%	18	1,303	-94.231%
2026-08-26	0.4400	0.4400	0.4200	0.4300	0.000%	21	1,293	-93.023%
2026-08-25	0.6400	0.6400	0.4300	0.4300	-6.522%	38	1,282	-93.023%
2026-08-24	0.5700	0.5700	0.4600	0.4600	-54.000%	84	1,253	-93.478%
2026-08-21	0.9500	1.0000	0.8300	1.0000	+16.279%	129	1,202	-97.000%
2026-08-20	1.0500	1.0500	0.8400	0.8600	-18.868%	21	1,080	-96.512%
2026-08-19	1.4700	1.4700	1.0400	1.0600	-19.697%	35	1,087	-97.170%
2026-08-18	1.7100	1.7100	1.2700	1.3200	-53.357%	199	1,085	-97.727%
2026-08-17	3.3400	3.4900	2.8200	2.8300	-12.923%	19	1,122	-98.940%
2026-08-14	4.2000	4.2300	3.2300	3.2500	-22.803%	60	1,108	-99.077%
2026-08-13	4.1400	4.7900	3.9700	4.2100	+58.868%	104	1,118	-99.287%
2026-08-12	3.2500	3.3500	2.6500	2.6500	+8.607%	7	1,103	-98.868%
2026-08-11	3.0900	3.0900	2.4400	2.4400	-27.164%	5	1,101	-98.770%
2026-08-10	3.7000	3.7000	3.3500	3.3500	-12.987%	3	1,101	-99.104%
2026-08-07	4.1900	4.1900	3.7300	3.8500	+14.583%	29	1,103	-99.221%
2026-08-06	3.6000	4.1600	3.3600	3.3600	-26.957%	52	1,103	-99.107%
2026-08-05	8.2200	8.2200	4.6000	4.6000	-34.752%	17	1,148	-99.348%
2026-08-04	3.6000	7.1800	3.6000	7.0500	+259.694%	265	1,141	-99.574%
2026-08-03	1.1500	1.9600	1.1500	1.9600	+47.368%	31	1,194	-98.469%
2026-07-31	1.5400	1.5400	1.2500	1.3300	-8.276%	18	1,199	-97.744%
2026-07-30	0.8800	1.4500	0.8800	1.4500	+66.667%	22	1,195	-97.931%
2026-07-29	0.7800	0.8700	0.7700	0.8700	-17.143%	36	1,195	-96.552%
2026-07-28	1.0600	1.0700	1.0300	1.0500	-22.222%	109	1,206	-97.143%
2026-07-27	1.3300	1.3500	1.3300	1.3500	-32.500%	2	1,105	-97.778%
2026-07-24	2.3400	2.3400	1.9300	2.0000	-19.679%	15	1,104	-98.500%
2026-07-23	2.8200	2.8200	2.4900	2.4900	-38.670%	2	1,108	-98.795%
2026-07-22	4.5100	4.5100	4.0600	4.0600	-12.688%	70	1,109	-99.261%
2026-07-21	4.1500	4.6500	4.0600	4.6500	+43.077%	1,402	1,109	-99.355%
2026-07-20	4.1500	4.3300	3.2500	3.2500	-22.062%	24	2,113	-99.077%
2026-07-17	3.5600	4.2900	3.5600	4.1700	-18.235%	17	2,113	-99.281%
2026-07-16	5.5000	5.7800	4.7000	5.1000	-26.513%	624	2,100	-99.412%
2026-07-15	8.0000	8.0000	6.6600	6.9400	-16.082%	604	1,530	-99.568%
2026-07-14	8.5600	8.5600	8.2700	8.2700	+18.651%	201	929	-99.637%
2026-07-13	7.2500	7.8900	6.9700	6.9700	-34.307%	402	929	-99.570%
2026-07-09	10.7400	10.7400	10.6100	10.6100	+35.159%	31	530	-99.717%
2026-07-08	7.6900	7.8500	7.6900	7.8500	+0.641%	2	500	-99.618%
2026-07-07	7.8000	7.8000	7.8000	7.8000	-34.177%	1	499	-99.615%
2026-07-06	11.8500	11.8500	11.8500	11.8500	+18.976%	1	498	-99.747%
2026-07-02	9.7800	9.9600	9.7800	9.9600	-44.045%	2	497	-99.699%
2026-06-30	17.8000	17.8000	17.8000	17.8000	+45.544%	1	497	-99.831%
2026-06-29	12.2300	12.2300	12.2300	12.2300	+7.093%	1	497	-99.755%
2026-06-26	12.6300	12.6300	11.4200	11.4200	-14.457%	77	496	-99.737%
2026-06-25	12.6300	13.3500	12.1000	13.3500	-7.098%	23	498	-99.775%
2026-06-24	14.3700	14.3700	14.3700	14.3700	-9.338%	1	492	-99.791%
2026-06-23	15.8500	15.8500	15.8500	15.8500	-23.504%	1	492	-99.811%
2026-06-22	23.5900	23.6000	19.9700	20.7200	-3.178%	119	491	-99.855%
2026-06-18	21.4000	21.4000	21.4000	21.4000	+12.218%	1	396	-99.860%
2026-06-17	19.7500	19.7500	19.0700	19.0700	-2.405%	4	396	-99.843%
2026-06-16	19.6200	20.1300	19.1600	19.5400	-14.561%	16	396	-99.846%
2026-06-15	21.8700	22.8700	21.8700	22.8700	+29.722%	12	389	-99.869%
2026-06-12	17.8800	17.8800	17.6300	17.6300	+59.837%	3	389	-99.830%
2026-06-09	10.9800	11.1600	10.9800	11.0300	-12.112%	22	389	-99.728%
2026-06-05	16.8900	17.0400	12.5500	12.5500	-46.137%	43	410	-99.761%
2026-06-04	20.5600	23.3000	20.5600	23.3000	-7.023%	138	379	-99.871%
2026-06-02	22.2500	25.0700	22.2500	25.0600	+5.294%	19	313	-99.880%
2026-06-01	21.8600	23.8000	21.8600	23.8000	+14.039%	252	305	-99.874%
2026-05-29	22.6900	22.6900	20.8700	20.8700	-0.949%	48	318	-99.856%
2026-05-28	21.0700	21.0700	21.0700	21.0700	+41.599%	20	286	-99.858%
2026-05-22	15.3700	15.3700	14.8800	14.8800	+31.101%	15	296	-99.798%
2026-05-21	12.0000	12.0900	11.2800	11.3500	+11.493%	61	296	-99.736%
2026-05-18	9.7500	10.4400	9.5700	10.1800	-28.960%	84	296	-99.705%
2026-05-15	14.3300	14.3300	14.3300	14.3300	-23.938%	1	295	-99.791%
2026-05-14	18.8400	18.8400	18.8400	18.8400	+79.258%	1	298	-99.841%
2026-05-12	10.5100	10.5100	10.5100	10.5100	-26.090%	20	299	-99.715%
2026-05-11	14.2200	14.2200	14.2000	14.2200	+38.192%	12	299	-99.789%
2026-05-07	10.5000	10.5000	10.2900	10.2900	+24.576%	4	270	-99.708%
2026-05-06	7.1500	8.2600	7.1500	8.2600	+164.744%	13	267	-99.637%
2026-04-23	3.1200	3.1900	3.0700	3.1200	+940.000%	8	265	-99.038%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-51.613%	1	265	-90.000%
2026-03-20	0.6200	0.6200	0.6200	0.6200	-21.519%	1	265	-95.161%
2026-03-19	0.7100	0.7900	0.7100	0.7900	-25.472%	3	266	-96.203%
2026-03-06	1.0900	1.0900	1.0600	1.0600	-1.852%	82	265	-97.170%
2026-03-05	1.0800	1.0800	1.0800	1.0800	-10.744%	20	251	-97.222%
2026-02-23	1.2100	1.2100	1.2100	1.2100	-17.123%	2	231	-97.521%
2026-02-13	1.4600	1.4600	1.4600	1.4600	-18.436%	2	230	-97.945%
2026-02-10	1.7900	1.7900	1.6000	1.7900	-46.246%	152	230	-98.324%
2025-12-30	3.3300	3.3300	3.3300	3.3300	+8.117%	1	159	-99.099%
2025-12-18	3.0800	3.0800	3.0800	3.0800	-40.883%	1	160	-99.026%
2025-11-18	5.2100	5.2100	5.2100	5.2100	-34.875%	1	160	-99.424%
2025-11-06	8.0000	8.0000	8.0000	8.0000	+0.125%	1	160	-99.625%
2025-11-05	7.9900	7.9900	7.9900	7.9900	-8.266%	3	159	-99.625%
2025-11-04	8.7100	8.7100	8.7100	8.7100	-7.340%	1	157	-99.656%
2025-10-30	9.4000	9.4000	9.4000	9.4000	-10.476%	1	156	-99.681%
2025-10-29	10.7000	10.7000	10.5000	10.5000	+51.079%	3	156	-99.714%
2025-10-27	6.9500	6.9500	6.9500	6.9500	+19.007%	2	154	-99.568%
2025-10-24	5.8400	5.8400	5.8400	5.8400	+7.551%	1	154	-99.486%
2025-10-20	5.4300	5.4300	5.4300	5.4300	+12.656%	1	153	-99.448%
2025-10-13	4.8200	4.8200	4.8200	4.8200	+11.060%	100	152	-99.378%
2025-10-10	5.3200	5.6000	4.3400	4.3400	0.000%	53	53	-99.309%