Dark

QQQ20260930C800
QQQ Sep 30 2026 800.00 Call (QQQ260930C00800000)
option OPRA

EOD

Sep 23, 2026

0.0200-66.667%(-0.0400)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0400	0.0400	0.0200	0.0200	-66.667%	35	4,870	0.000%
2026-09-22	0.0600	0.0800	0.0400	0.0600	-14.286%	93	5,546	-66.667%
2026-09-21	0.0200	0.0800	0.0200	0.0700	+250.000%	3,164	5,549	-71.429%
2026-09-18	0.0200	0.0200	0.0200	0.0200	0.000%	5	7,225	0.000%
2026-09-17	0.0300	0.0300	0.0200	0.0200	0.000%	6	7,220	0.000%
2026-09-16	0.0200	0.0200	0.0100	0.0200	0.000%	24	7,220	0.000%
2026-09-15	0.0100	0.0200	0.0100	0.0200	0.000%	10	7,206	0.000%
2026-09-11	0.0200	0.0200	0.0200	0.0200	0.000%	67	7,210	0.000%
2026-09-10	0.0200	0.0300	0.0100	0.0200	-33.333%	1,818	7,230	0.000%
2026-09-09	0.0300	0.0400	0.0300	0.0300	-57.143%	36	7,297	-33.333%
2026-09-08	0.0800	0.0800	0.0600	0.0700	-22.222%	57	7,313	-71.429%
2026-09-04	0.1000	0.1000	0.0600	0.0900	0.000%	32	7,387	-77.778%
2026-09-03	0.0700	0.1100	0.0600	0.0900	+28.571%	271	7,387	-77.778%
2026-09-02	0.0500	0.0700	0.0500	0.0700	0.000%	52	7,473	-71.429%
2026-09-01	0.0800	0.0800	0.0500	0.0700	-22.222%	1,248	7,501	-71.429%
2026-08-31	0.1100	0.1100	0.0800	0.0900	-35.714%	38	6,459	-77.778%
2026-08-28	0.2300	0.2600	0.1400	0.1400	-44.000%	331	6,487	-85.714%
2026-08-27	0.2100	0.2500	0.2100	0.2500	+19.048%	65	6,542	-92.000%
2026-08-26	0.2100	0.2300	0.2000	0.2100	-4.545%	45	6,541	-90.476%
2026-08-25	0.3200	0.3200	0.2200	0.2200	-8.333%	23	6,521	-90.909%
2026-08-24	0.3000	0.3000	0.2400	0.2400	-44.186%	107	6,515	-91.667%
2026-08-21	0.4800	0.4800	0.4200	0.4300	-4.444%	191	6,702	-95.349%
2026-08-20	0.5000	0.5000	0.4100	0.4500	-15.094%	183	6,532	-95.556%
2026-08-19	0.7200	0.7200	0.5300	0.5300	-20.896%	167	6,409	-96.226%
2026-08-18	0.8000	0.8700	0.6400	0.6700	-51.095%	190	6,480	-97.015%
2026-08-17	1.8600	1.8900	1.3700	1.3700	-27.128%	108	6,408	-98.540%
2026-08-14	2.2600	2.3600	1.7000	1.8800	-17.181%	44	6,373	-98.936%
2026-08-13	1.8000	2.8200	1.8000	2.2700	+50.331%	204	6,371	-99.119%
2026-08-12	1.7800	1.8600	1.5100	1.5100	+7.857%	33	6,295	-98.675%
2026-08-11	1.9400	1.9400	1.3200	1.4000	-24.324%	4,103	6,298	-98.571%
2026-08-10	2.4300	2.4300	1.8500	1.8500	-22.269%	16	2,229	-98.919%
2026-08-07	2.5800	2.5800	2.1800	2.3800	+14.423%	93	2,227	-99.160%
2026-08-06	2.0400	2.6100	2.0400	2.0800	-24.638%	90	2,239	-99.038%
2026-08-05	5.0200	5.8000	2.7600	2.7600	-42.259%	387	2,249	-99.275%
2026-08-04	1.6600	4.8700	1.6600	4.7800	+319.298%	1,803	2,370	-99.582%
2026-08-03	0.8000	1.1600	0.7700	1.1400	+39.024%	120	2,083	-98.246%
2026-07-31	1.2100	1.2100	0.7000	0.8200	-11.828%	224	2,018	-97.561%
2026-07-30	0.5300	0.9300	0.5300	0.9300	+17.722%	76	1,808	-97.849%
2026-07-29	0.6600	0.7900	0.4000	0.7900	+21.538%	197	1,780	-97.468%
2026-07-28	0.6900	0.7100	0.6100	0.6500	-18.750%	141	1,809	-96.923%
2026-07-27	0.9500	0.9500	0.7500	0.8000	-31.034%	142	1,700	-97.500%
2026-07-24	1.2500	1.2500	1.1500	1.1600	-16.547%	24	1,692	-98.276%
2026-07-23	1.6500	1.6500	1.3900	1.3900	-45.490%	50	1,681	-98.561%
2026-07-22	2.6700	2.6700	2.5500	2.5500	-8.602%	2	1,659	-99.216%
2026-07-21	2.5200	2.9400	2.4700	2.7900	+43.814%	195	1,665	-99.283%
2026-07-20	2.6100	2.6400	1.9400	1.9400	-5.366%	211	1,684	-98.969%
2026-07-17	2.2100	2.6900	1.9000	2.0500	-33.442%	272	1,587	-99.024%
2026-07-16	3.8800	3.9900	3.0400	3.0800	-29.519%	32	1,527	-99.351%
2026-07-15	5.4600	5.4600	4.3300	4.3700	-17.391%	119	1,519	-99.542%
2026-07-14	5.4600	5.7200	5.2900	5.2900	+17.556%	22	1,483	-99.622%
2026-07-13	4.9600	4.9600	4.5000	4.5000	-38.440%	24	1,472	-99.556%
2026-07-10	7.1000	7.3600	6.7000	7.3100	+0.828%	19	1,475	-99.726%
2026-07-09	6.3400	7.6500	6.3400	7.2500	+41.602%	75	1,479	-99.724%
2026-07-08	5.1500	5.1500	4.5200	5.1200	-13.367%	31	1,447	-99.609%
2026-07-07	6.2900	6.2900	5.5600	5.9100	-27.217%	89	1,453	-99.662%
2026-07-06	8.1600	8.6300	7.9000	8.1200	+16.835%	82	1,464	-99.754%
2026-07-02	9.7600	10.0000	6.9500	6.9500	-29.869%	118	1,318	-99.712%
2026-07-01	10.6200	10.6200	9.9100	9.9100	-24.351%	10	1,318	-99.798%
2026-06-30	10.3900	13.1300	10.3900	13.1000	+26.570%	32	1,311	-99.847%
2026-06-29	8.2100	10.6500	8.2100	10.3500	+24.250%	41	1,316	-99.807%
2026-06-26	8.5000	9.3500	8.3300	8.3300	-16.281%	44	1,310	-99.760%
2026-06-25	11.2200	11.6200	9.0400	9.9500	-4.511%	21	1,289	-99.799%
2026-06-24	11.0400	11.0400	8.6800	10.4200	-2.160%	82	1,294	-99.808%
2026-06-23	10.8600	12.2000	10.6500	10.6500	-33.438%	66	1,271	-99.812%
2026-06-22	18.4300	18.4300	15.4500	16.0000	-5.882%	65	1,295	-99.875%
2026-06-18	16.2000	17.3500	16.1300	17.0000	+28.983%	34	1,303	-99.882%
2026-06-17	14.7400	14.9200	13.1800	13.1800	-11.544%	19	1,303	-99.848%
2026-06-16	17.8000	17.9100	14.9000	14.9000	-17.222%	37	1,303	-99.866%
2026-06-15	16.4400	18.4500	16.4000	18.0000	+40.078%	175	1,232	-99.889%
2026-06-12	12.0800	14.0100	11.4500	12.8500	+4.898%	94	1,232	-99.844%
2026-06-11	8.9000	12.5400	8.5000	12.2500	+45.487%	44	1,232	-99.837%
2026-06-10	8.2000	9.4000	8.1800	8.4200	-0.941%	33	1,232	-99.762%
2026-06-09	11.3500	12.4500	6.7500	8.5000	-15.254%	230	1,232	-99.765%
2026-06-08	10.8500	11.8000	9.9100	10.0300	+10.463%	220	1,205	-99.801%
2026-06-05	13.6000	13.8000	9.0000	9.0800	-47.846%	85	1,260	-99.780%
2026-06-04	16.3300	18.2600	14.5500	17.4100	-10.718%	305	1,222	-99.885%
2026-06-03	20.7100	20.7100	18.8000	19.5000	-3.894%	29	1,285	-99.897%
2026-06-02	18.2000	20.2900	18.0000	20.2900	+11.239%	53	1,331	-99.901%
2026-06-01	16.9300	19.3100	16.4300	18.2400	+9.091%	131	1,330	-99.890%
2026-05-29	17.9700	18.1800	16.6600	16.7200	+3.594%	19	1,267	-99.880%
2026-05-28	14.3100	16.3700	13.3700	16.1400	+17.041%	66	1,260	-99.876%
2026-05-27	15.4500	15.4500	13.6500	13.7900	-1.641%	37	1,257	-99.855%
2026-05-26	12.3500	15.2400	12.3500	14.0200	+27.687%	228	1,270	-99.857%
2026-05-22	11.3800	11.5600	10.4600	10.9800	+13.079%	65	1,133	-99.818%
2026-05-21	9.1300	9.9500	8.9500	9.7100	-0.410%	58	1,096	-99.794%
2026-05-20	8.7800	10.0000	8.6700	9.7500	+26.623%	96	1,096	-99.795%
2026-05-19	6.7700	8.1600	6.1700	7.7000	+7.542%	1,028	1,189	-99.740%
2026-05-18	10.3500	10.3500	7.1500	7.1600	-30.350%	63	1,189	-99.721%
2026-05-15	10.4400	11.6400	10.2800	10.2800	-26.571%	27	1,189	-99.805%
2026-05-14	13.4800	14.0000	13.4800	14.0000	+15.702%	18	1,188	-99.857%
2026-05-13	9.4700	12.7000	9.4700	12.1000	+42.689%	278	1,034	-99.835%
2026-05-12	9.6000	10.0200	7.1500	8.4800	-24.756%	31	1,034	-99.764%
2026-05-11	10.9400	11.4300	10.9400	11.2700	+7.538%	9	1,034	-99.823%
2026-05-08	7.6500	10.6400	7.6500	10.4800	+73.223%	413	1,027	-99.809%
2026-05-07	7.6900	7.6900	6.0500	6.0500	-7.492%	9	638	-99.669%
2026-05-06	5.2000	6.5500	5.2000	6.5400	+53.162%	564	631	-99.694%
2026-05-05	3.6500	4.2700	3.6500	4.2700	+42.809%	34	214	-99.532%
2026-05-04	2.9900	2.9900	2.9900	2.9900	-7.430%	5	214	-99.331%
2026-05-01	2.7000	3.2300	2.7000	3.2300	+19.630%	4	212	-99.381%
2026-04-30	2.6000	2.7000	2.6000	2.7000	+19.469%	2	212	-99.259%
2026-04-29	2.2600	2.2600	2.2600	2.2600	-17.818%	1	212	-99.115%
2026-04-27	2.7500	2.7500	2.7500	2.7500	-1.786%	2	212	-99.273%
2026-04-24	2.2500	2.8000	2.2500	2.8000	+37.255%	10	211	-99.286%
2026-04-22	2.0100	2.0400	2.0100	2.0400	+12.707%	2	208	-99.020%
2026-04-20	1.8100	1.8100	1.8100	1.8100	-9.045%	10	208	-98.895%
2026-04-17	1.8800	2.0000	1.8800	1.9900	+33.557%	5	198	-98.995%
2026-04-16	1.3500	1.5000	1.3500	1.4900	+98.667%	6	198	-98.658%
2026-04-15	0.7500	0.7500	0.7500	0.7500	+17.188%	1	194	-97.333%
2026-04-14	0.6000	0.6400	0.5800	0.6400	+52.381%	3	194	-96.875%
2026-04-08	0.4000	0.4200	0.4000	0.4200	+35.484%	2	197	-95.238%
2026-04-07	0.2800	0.3100	0.2800	0.3100	+19.231%	2	198	-93.548%
2026-04-02	0.2600	0.2600	0.2600	0.2600	-31.579%	1	195	-92.308%
2026-03-31	0.3800	0.3800	0.3800	0.3800	+65.217%	1	195	-94.737%
2026-03-27	0.2600	0.2600	0.2300	0.2300	-28.125%	4	196	-91.304%
2026-03-26	0.3200	0.3200	0.3000	0.3200	-13.514%	5	193	-93.750%
2026-03-24	0.3700	0.3700	0.3700	0.3700	-22.917%	1	188	-94.595%
2026-03-20	0.4800	0.4800	0.4800	0.4800	-7.692%	1	187	-95.833%
2026-03-19	0.5200	0.5200	0.5200	0.5200	-7.143%	5	186	-96.154%
2026-03-18	0.5600	0.5600	0.5600	0.5600	-27.273%	1	186	-96.429%
2026-03-11	0.8000	0.8000	0.7700	0.7700	+2.667%	8	185	-97.403%
2026-03-09	0.7500	0.7500	0.7500	0.7500	0.000%	1	185	-97.333%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-10.714%	30	184	-97.333%
2026-03-03	0.8400	0.8400	0.8400	0.8400	-10.638%	1	154	-97.619%
2026-02-27	0.9400	0.9400	0.9400	0.9400	-19.658%	1	153	-97.872%
2026-02-25	1.1700	1.1700	1.1700	1.1700	+9.346%	1	152	-98.291%
2026-02-20	1.0700	1.0700	1.0700	1.0700	+13.830%	1	152	-98.131%
2026-02-18	1.0200	1.0300	0.9400	0.9400	-12.963%	6	153	-97.872%
2026-02-12	1.2200	1.2200	1.0800	1.0800	-18.797%	6	152	-98.148%
2026-02-11	1.2300	1.3400	1.2300	1.3300	+20.909%	6	151	-98.496%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-43.590%	1	151	-98.182%
2026-01-30	1.9500	1.9500	1.9500	1.9500	-6.250%	100	151	-98.974%
2026-01-26	2.0800	2.0800	2.0800	2.0800	-8.370%	1	55	-99.038%
2026-01-16	2.2500	2.2700	2.2500	2.2700	-15.926%	23	53	-99.119%
2026-01-13	2.7000	2.7000	2.7000	2.7000	+1.887%	2	53	-99.259%
2026-01-12	2.3900	2.6500	2.3900	2.6500	+3.922%	23	53	-99.245%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-2.299%	1	40	-99.216%
2026-01-07	2.6100	2.6100	2.6100	2.6100	+9.664%	4	40	-99.234%
2026-01-05	2.3800	2.3800	2.3800	2.3800	+5.778%	1	45	-99.160%
2025-12-31	2.2500	2.2500	2.2500	2.2500	-10.000%	1	45	-99.111%
2025-12-29	2.5600	2.5600	2.5000	2.5000	-10.714%	4	45	-99.200%
2025-12-26	2.8000	2.8000	2.8000	2.8000	+5.660%	1	45	-99.286%
2025-12-23	2.6600	2.6600	2.6500	2.6500	-2.930%	5	46	-99.245%
2025-12-22	2.6700	2.7300	2.6500	2.7300	+4.598%	6	42	-99.267%
2025-12-19	2.5900	2.6100	2.5900	2.6100	+13.974%	10	42	-99.234%
2025-12-18	2.2000	2.2900	2.2000	2.2900	+14.500%	3	32	-99.127%
2025-12-17	2.0600	2.0600	2.0000	2.0000	-20.000%	2	33	-99.000%
2025-12-16	2.5000	2.5000	2.5000	2.5000	-10.714%	1	31	-99.200%
2025-12-15	2.8000	2.8000	2.8000	2.8000	-14.110%	1	30	-99.286%
2025-12-12	3.2600	3.2600	3.2600	3.2600	-16.624%	1	30	-99.387%
2025-12-11	3.9100	3.9100	3.9100	3.9100	-16.631%	5	31	-99.488%
2025-12-05	4.6900	4.6900	4.6900	4.6900	+10.875%	1	32	-99.574%
2025-12-03	4.2100	4.2300	4.2100	4.2300	-6.000%	2	31	-99.527%
2025-12-02	4.5000	4.5000	4.5000	4.5000	-1.747%	1	31	-99.556%
2025-11-28	4.3500	4.5800	4.3500	4.5800	+27.577%	2	31	-99.563%
2025-11-24	3.5900	3.5900	3.5900	3.5900	+1.127%	1	30	-99.443%
2025-11-21	2.9800	3.5500	2.9800	3.5500	-4.054%	2	29	-99.437%
2025-11-20	3.9200	3.9200	3.7000	3.7000	-21.776%	7	29	-99.459%
2025-11-14	4.7300	4.7300	4.7300	4.7300	-25.629%	20	22	-99.577%
2025-11-12	6.3600	6.3600	6.3600	6.3600	-13.938%	1	2	-99.686%
2025-10-30	7.3900	7.3900	7.3900	7.3900	0.000%	1	1	-99.729%