Dark

QQQ20260930C790
QQQ Sep 30 2026 790.00 Call (QQQ260930C00790000)
option OPRA

EOD

Sep 23, 2026

0.0500-44.444%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0400	0.0500	0.0400	0.0500	-44.444%	3	1,745	0.000%
2026-09-22	0.1000	0.1000	0.0900	0.0900	-10.000%	4	1,744	-44.444%
2026-09-21	0.0200	0.1100	0.0200	0.1000	+400.000%	75	1,745	-50.000%
2026-09-18	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,724	+150.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	0.000%	14	1,724	+150.000%
2026-09-15	0.0100	0.0200	0.0100	0.0200	-33.333%	7	1,738	+150.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,741	+66.667%
2026-09-11	0.0400	0.0400	0.0100	0.0200	+100.000%	74	1,741	+150.000%
2026-09-10	0.0100	0.0400	0.0100	0.0100	-83.333%	1,782	1,734	+400.000%
2026-09-09	0.0900	0.0900	0.0400	0.0600	-45.455%	306	1,669	-16.667%
2026-09-08	0.1000	0.1300	0.1000	0.1100	-8.333%	10	1,678	-54.545%
2026-09-04	0.1500	0.1500	0.1000	0.1200	-29.412%	78	1,672	-58.333%
2026-09-03	0.1900	0.1900	0.1700	0.1700	+112.500%	15	1,672	-70.588%
2026-09-02	0.0900	0.1000	0.0800	0.0800	0.000%	8	1,658	-37.500%
2026-09-01	0.1200	0.1200	0.0600	0.0800	-38.462%	33	1,663	-37.500%
2026-08-31	0.1700	0.2000	0.1300	0.1300	-45.833%	86	1,690	-61.538%
2026-08-28	0.4000	0.4300	0.2200	0.2400	-44.186%	170	1,694	-79.167%
2026-08-27	0.3900	0.4300	0.3700	0.4300	+30.303%	7	1,717	-88.372%
2026-08-26	0.3500	0.3900	0.3100	0.3300	-5.714%	47	1,713	-84.848%
2026-08-25	0.4400	0.4600	0.3400	0.3500	-10.256%	88	1,718	-85.714%
2026-08-24	0.4400	0.4500	0.3700	0.3900	-43.478%	33	1,671	-87.179%
2026-08-21	0.7400	0.7400	0.6600	0.6900	-4.167%	131	1,667	-92.754%
2026-08-20	0.7200	0.7200	0.6700	0.7200	-17.241%	7	1,544	-93.056%
2026-08-19	1.0800	1.0800	0.8700	0.8700	-17.143%	37	1,542	-94.253%
2026-08-18	1.4700	1.4700	1.0100	1.0500	-48.780%	150	1,538	-95.238%
2026-08-17	2.8200	2.8200	2.0500	2.0500	-20.233%	70	1,514	-97.561%
2026-08-14	3.4100	3.6000	2.5700	2.5700	-23.054%	21	1,456	-98.054%
2026-08-13	2.2600	4.0000	2.2600	3.3400	+54.630%	53	1,445	-98.503%
2026-08-12	2.7100	2.7100	2.1500	2.1600	+4.854%	25	1,423	-97.685%
2026-08-11	2.5900	2.5900	2.0000	2.0600	-28.966%	23	1,411	-97.573%
2026-08-10	3.0000	3.0700	2.9000	2.9000	-15.452%	40	1,393	-98.276%
2026-08-07	3.1600	3.4300	3.1600	3.4300	-2.557%	16	1,384	-98.542%
2026-08-06	3.0700	3.6900	3.0700	3.5200	-8.808%	159	1,383	-98.580%
2026-08-05	6.1800	7.2500	3.8600	3.8600	-39.117%	124	1,259	-98.705%
2026-08-04	2.7400	6.3400	2.7400	6.3400	+288.957%	168	1,242	-99.211%
2026-08-03	1.3300	1.6400	1.3300	1.6300	+58.252%	16	1,282	-96.933%
2026-07-31	1.0300	1.0300	1.0300	1.0300	-3.738%	3	1,273	-95.146%
2026-07-30	0.9900	1.0700	0.9900	1.0700	+55.072%	159	1,273	-95.327%
2026-07-29	0.7900	0.7900	0.6900	0.6900	-20.690%	24	1,129	-92.754%
2026-07-28	0.9200	0.9200	0.8100	0.8700	-26.271%	23	1,128	-94.253%
2026-07-27	1.0600	1.1800	1.0300	1.1800	-21.333%	24	1,144	-95.763%
2026-07-24	1.7500	1.7500	1.5000	1.5000	-25.373%	40	1,139	-96.667%
2026-07-23	2.3800	2.4100	2.0100	2.0100	-43.380%	17	1,103	-97.512%
2026-07-22	3.7200	3.8600	3.5500	3.5500	-10.804%	16	1,109	-98.592%
2026-07-21	3.4400	4.0000	3.4400	3.9800	+49.064%	25	1,118	-98.744%
2026-07-20	3.0700	3.0700	2.6700	2.6700	-9.797%	3	1,118	-98.127%
2026-07-17	2.7700	3.6100	2.7700	2.9600	-33.183%	109	1,120	-98.311%
2026-07-16	4.9300	4.9300	4.4300	4.4300	-25.920%	23	1,063	-98.871%
2026-07-15	7.1400	7.1400	5.9800	5.9800	-18.639%	15	1,062	-99.164%
2026-07-14	6.9000	7.3500	6.9000	7.3500	+24.788%	4	1,055	-99.320%
2026-07-13	6.9800	6.9800	5.8300	5.8900	-31.030%	8	1,059	-99.151%
2026-07-10	8.5400	8.5400	8.5400	8.5400	-8.467%	55	1,056	-99.415%
2026-07-09	8.7400	9.8400	8.6600	9.3300	+35.610%	40	1,089	-99.464%
2026-07-08	6.2300	6.8800	5.9200	6.8800	-0.290%	48	1,080	-99.273%
2026-07-07	7.7100	7.7100	6.6700	6.9000	-32.153%	4	1,066	-99.275%
2026-07-06	10.3000	10.3000	10.1600	10.1700	+15.437%	5	1,066	-99.508%
2026-07-02	12.2000	12.2000	8.8000	8.8100	-28.664%	15	1,070	-99.432%
2026-07-01	13.0800	13.2900	12.3500	12.3500	-21.885%	216	1,070	-99.595%
2026-06-30	14.7700	15.8400	14.7600	15.8100	+45.983%	181	931	-99.684%
2026-06-29	10.8300	10.8300	10.8300	10.8300	+13.048%	1	804	-99.538%
2026-06-26	11.3100	11.3100	9.5800	9.5800	-19.496%	90	804	-99.478%
2026-06-25	11.5700	12.1600	10.7100	11.9000	+9.476%	26	740	-99.580%
2026-06-24	12.2500	12.6300	10.8700	10.8700	-20.074%	17	731	-99.540%
2026-06-23	14.5800	14.5800	13.6000	13.6000	-26.287%	14	725	-99.632%
2026-06-22	21.6300	21.6300	18.3800	18.4500	-6.250%	31	718	-99.729%
2026-06-18	18.7300	19.6800	17.7800	19.6800	+35.444%	8	756	-99.746%
2026-06-17	18.1600	18.1600	14.5300	14.5300	-18.002%	141	756	-99.656%
2026-06-16	21.1100	21.1100	17.5800	17.7200	-15.779%	16	756	-99.718%
2026-06-15	20.0700	21.8500	20.0700	21.0400	+30.118%	11	751	-99.762%
2026-06-12	14.4200	16.2400	14.4200	16.1700	+29.360%	3	751	-99.691%
2026-06-11	9.8400	12.5000	9.8400	12.5000	+31.441%	5	751	-99.600%
2026-06-10	10.2900	10.2900	9.4600	9.5100	-14.861%	107	750	-99.474%
2026-06-09	8.0600	11.1700	8.0600	11.1700	-18.348%	22	771	-99.552%
2026-06-08	13.0000	14.4100	13.0000	13.6800	+17.425%	122	773	-99.635%
2026-06-05	14.0600	14.0600	11.6500	11.6500	-43.638%	12	667	-99.571%
2026-06-04	19.3800	20.6700	19.3800	20.6700	-11.742%	39	667	-99.758%
2026-06-03	24.0000	24.0000	22.5000	23.4200	+5.164%	10	683	-99.787%
2026-06-02	20.9300	22.2700	20.9300	22.2700	-0.313%	5	702	-99.775%
2026-06-01	22.3400	22.3400	22.3400	22.3400	+11.533%	3	699	-99.776%
2026-05-29	21.4200	21.4200	20.0300	20.0300	+21.247%	21	702	-99.750%
2026-05-27	18.1900	18.1900	16.5200	16.5200	+23.653%	4	682	-99.697%
2026-05-22	12.9900	13.3600	12.8900	13.3600	+23.589%	5	679	-99.626%
2026-05-21	10.9300	11.0300	10.1900	10.8100	-8.234%	64	678	-99.537%
2026-05-20	10.5200	11.7800	10.5200	11.7800	+29.736%	12	678	-99.576%
2026-05-19	8.9400	9.0800	7.9300	9.0800	-5.809%	3	674	-99.449%
2026-05-18	10.3300	10.3300	8.6500	9.6400	-30.846%	88	674	-99.481%
2026-05-15	12.7800	13.9400	12.1400	13.9400	-20.840%	15	674	-99.641%
2026-05-14	14.9800	17.6100	14.9800	17.6100	+17.322%	6	665	-99.716%
2026-05-13	13.8000	15.0100	13.8000	15.0100	+46.439%	4	686	-99.667%
2026-05-12	11.1800	11.1800	8.9800	10.2500	-25.671%	4	686	-99.512%
2026-05-11	13.3600	13.7900	12.7600	13.7900	+7.650%	102	686	-99.637%
2026-05-08	10.2100	12.8100	10.2100	12.8100	+52.319%	8	608	-99.610%
2026-05-07	8.5000	9.5500	8.4100	8.4100	+1.939%	55	605	-99.405%
2026-05-06	6.6400	8.2500	6.6400	8.2500	+94.575%	9	601	-99.394%
2026-05-01	4.2800	4.2800	4.2400	4.2400	+18.436%	19	625	-98.821%
2026-04-27	3.5800	3.5800	3.5800	3.5800	+31.618%	1	625	-98.603%
2026-04-23	2.6000	2.7200	2.6000	2.7200	+6.250%	27	624	-98.162%
2026-04-22	2.1700	2.5900	2.1600	2.5600	+8.017%	30	597	-98.047%
2026-04-17	2.4000	2.4000	2.3700	2.3700	+79.545%	15	587	-97.890%
2026-04-15	0.9700	1.3200	0.9700	1.3200	+120.000%	11	577	-96.212%
2026-04-13	0.5900	0.6200	0.5900	0.6000	+122.222%	13	578	-91.667%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-58.462%	8	567	-81.481%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-41.441%	4	567	-92.308%
2026-03-02	1.0800	1.1100	1.0700	1.1100	+0.909%	8	563	-95.495%
2026-02-23	1.1000	1.1000	1.1000	1.1000	-17.910%	2	557	-95.455%
2026-02-12	1.3400	1.3400	1.3400	1.3400	-15.723%	4	557	-96.269%
2026-02-10	1.6200	1.6200	1.4000	1.5900	-3.049%	1,098	553	-96.855%
2026-02-09	1.6100	1.6400	1.6100	1.6400	+2.500%	2	22	-96.951%
2026-02-04	1.6000	1.6000	1.6000	1.6000	-30.435%	4	23	-96.875%
2026-01-20	2.3000	2.3000	2.3000	2.3000	-26.752%	1	25	-97.826%
2026-01-13	3.1400	3.1400	3.1400	3.1400	+1.290%	4	25	-98.408%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+14.815%	1	21	-98.387%
2025-12-18	2.7000	2.7000	2.7000	2.7000	-17.933%	1	21	-98.148%
2025-12-15	3.2900	3.2900	3.2900	3.2900	-25.566%	1	21	-98.480%
2025-12-11	4.4200	4.4200	4.4200	4.4200	-15.000%	1	21	-98.869%
2025-12-02	5.2000	5.2000	5.2000	5.2000	+15.556%	1	21	-99.038%
2025-11-25	4.5000	4.5000	4.5000	4.5000	-27.302%	6	20	-98.889%
2025-11-14	6.2500	6.2500	6.1900	6.1900	+3.339%	2	14	-99.192%
2025-11-13	6.1900	6.1900	5.9900	5.9900	-34.464%	11	13	-99.165%
2025-11-03	9.4200	9.4200	9.1400	9.1400	0.000%	2	0	-99.453%