Dark

QQQ20261016C600
QQQ Oct 16 2026 600.00 Call (QQQ261016C00600000)
option OPRA

EOD

Sep 24, 2026

142.22+0.858%(+1.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	139.1400	142.2200	139.1400	142.2200	+0.858%	2	655	0.000%
2026-09-23	141.0100	141.0100	141.0100	141.0100	-3.833%	1	658	+0.858%
2026-09-22	146.6300	146.6300	146.6300	146.6300	+2.245%	1	658	-3.008%
2026-09-21	131.7200	143.4100	131.7200	143.4100	+18.442%	17	658	-0.830%
2026-09-18	120.8200	121.0800	116.9900	121.0800	+2.074%	37	669	+17.460%
2026-09-17	115.9100	118.6200	115.9100	118.6200	+4.144%	45	635	+19.895%
2026-09-16	113.0000	113.9000	113.0000	113.9000	+5.219%	2	635	+24.864%
2026-09-15	111.7200	111.7200	108.2500	108.2500	-4.195%	4	634	+31.381%
2026-09-14	108.9500	112.9900	108.9500	112.9900	-4.610%	8	632	+25.870%
2026-09-11	118.9600	118.9600	118.3000	118.4500	+5.317%	163	628	+20.068%
2026-09-10	114.0000	114.0000	112.4700	112.4700	-5.678%	17	522	+26.451%
2026-09-09	121.5600	121.5600	119.2400	119.2400	-2.294%	2	520	+19.272%
2026-09-08	122.8900	122.8900	122.0400	122.0400	+1.295%	2	519	+16.536%
2026-09-04	123.6700	123.6700	120.4800	120.4800	+9.130%	4	518	+18.044%
2026-09-02	110.4000	110.4000	110.4000	110.4000	-0.045%	8	518	+28.822%
2026-09-01	112.1100	112.1100	110.4500	110.4500	-6.398%	4	518	+28.764%
2026-08-31	118.0000	118.0000	118.0000	118.0000	-3.877%	2	518	+20.525%
2026-08-27	122.7600	122.7600	122.7600	122.7600	+5.130%	1	517	+15.852%
2026-08-26	115.3600	116.7700	113.7400	116.7700	+0.664%	4	517	+21.795%
2026-08-25	116.0000	116.0000	116.0000	116.0000	+3.111%	2	527	+22.603%
2026-08-24	109.4400	112.5000	109.4000	112.5000	-5.287%	35	526	+26.418%
2026-08-21	119.2000	119.3200	118.7800	118.7800	-0.876%	7	509	+19.734%
2026-08-20	119.8300	119.8300	119.8300	119.8300	-3.511%	1	507	+18.685%
2026-08-19	122.5900	124.1900	122.5900	124.1900	+0.657%	20	509	+14.518%
2026-08-18	124.6500	124.6500	123.3800	123.3800	-10.711%	4	494	+15.270%
2026-08-17	138.1800	138.1800	138.1800	138.1800	+1.978%	4	490	+2.924%
2026-08-14	135.5000	135.5000	135.5000	135.5000	-0.733%	2	486	+4.959%
2026-08-13	136.5000	136.5000	136.5000	136.5000	+9.296%	1	488	+4.190%
2026-08-11	128.8100	128.8100	124.8900	124.8900	-2.627%	10	502	+13.876%
2026-08-10	128.2500	128.2600	128.2500	128.2600	+2.191%	5	492	+10.884%
2026-08-06	125.5100	125.5100	125.5100	125.5100	-2.939%	3	492	+13.314%
2026-08-05	131.0100	131.0100	128.4600	129.3100	+0.240%	9	489	+9.984%
2026-08-04	129.0000	129.0000	129.0000	129.0000	+27.206%	1	487	+10.248%
2026-08-03	101.4100	101.4100	101.4100	101.4100	+2.228%	1	487	+40.243%
2026-07-31	99.2000	99.2000	99.2000	99.2000	+4.267%	1	487	+43.367%
2026-07-30	93.9500	95.1400	93.9200	95.1400	+15.335%	201	515	+49.485%
2026-07-29	81.2200	82.4900	81.2200	82.4900	-7.242%	2	484	+72.409%
2026-07-28	85.5400	88.9300	85.5400	88.9300	-7.074%	2	484	+59.924%
2026-07-27	93.9000	95.7000	93.9000	95.7000	-2.793%	2	484	+48.610%
2026-07-24	100.7900	100.7900	98.4500	98.4500	-5.699%	3	484	+44.459%
2026-07-23	108.0000	108.2500	104.4000	104.4000	-12.092%	6	482	+36.226%
2026-07-22	118.7600	118.7600	118.7600	118.7600	+3.793%	1	478	+19.754%
2026-07-17	103.5000	114.4200	103.5000	114.4200	-3.752%	3	478	+24.296%
2026-07-16	120.6900	120.6900	118.8800	118.8800	-8.080%	3	478	+19.633%
2026-07-15	129.3300	129.3300	129.3300	129.3300	-3.507%	20	475	+9.967%
2026-07-14	130.7100	134.0300	130.7100	134.0300	+6.036%	8	455	+6.111%
2026-07-13	127.6000	127.6000	126.4000	126.4000	-8.013%	5	455	+12.516%
2026-07-10	137.4100	137.4100	137.4100	137.4100	+1.410%	1	450	+3.500%
2026-07-09	135.5000	135.5000	135.5000	135.5000	+10.612%	3	450	+4.959%
2026-07-08	125.0000	125.0000	122.5000	122.5000	-0.479%	8	450	+16.098%
2026-07-07	123.0900	123.0900	123.0900	123.0900	-4.023%	2	456	+15.541%
2026-07-02	124.5600	128.2500	124.5600	128.2500	-9.043%	12	454	+10.893%
2026-07-01	141.0000	141.0000	141.0000	141.0000	-3.133%	1	454	+0.865%
2026-06-30	146.5500	146.5500	145.5600	145.5600	+9.526%	3	453	-2.295%
2026-06-29	132.9000	132.9000	132.9000	132.9000	+1.350%	3	453	+7.013%
2026-06-26	132.1700	132.2600	131.1300	131.1300	+0.099%	3	450	+8.457%
2026-06-25	128.5900	131.2500	128.1100	131.0000	-1.615%	150	447	+8.565%
2026-06-23	135.7400	135.7400	133.1500	133.1500	-13.606%	3	372	+6.812%
2026-06-18	149.5800	154.1200	149.5800	154.1200	+3.408%	32	367	-7.721%
2026-06-17	148.4900	149.1300	148.4900	149.0400	-5.903%	13	367	-4.576%
2026-06-16	158.3900	158.3900	158.3900	158.3900	-0.082%	3	367	-10.209%
2026-06-15	158.2000	158.5200	158.2000	158.5200	+14.043%	8	368	-10.283%
2026-06-12	139.0000	139.0000	139.0000	139.0000	+18.278%	1	368	+2.317%
2026-06-10	118.7200	118.7200	117.5200	117.5200	-1.119%	6	368	+21.018%
2026-06-09	139.2300	139.2300	118.8500	118.8500	-10.840%	2	388	+19.663%
2026-06-08	137.4400	137.4400	133.2000	133.3000	+4.961%	33	388	+6.692%
2026-06-05	133.0000	133.0000	127.0000	127.0000	-19.864%	4	361	+11.984%
2026-06-04	152.0700	158.4800	151.7600	158.4800	-1.148%	6	357	-10.260%
2026-06-03	160.7000	160.7000	160.3200	160.3200	-0.373%	3	356	-11.290%
2026-06-02	160.9200	160.9200	160.9200	160.9200	+4.155%	10	356	-11.621%
2026-05-29	156.0300	156.8000	154.5000	154.5000	+1.278%	29	351	-7.948%
2026-05-28	147.7600	152.5500	147.7600	152.5500	+4.486%	37	353	-6.772%
2026-05-27	145.0000	146.1400	143.5500	146.0000	+0.683%	19	390	-2.589%
2026-05-26	145.0100	145.0100	145.0100	145.0100	+5.080%	1	395	-1.924%
2026-05-22	138.0000	138.0000	138.0000	138.0000	+6.154%	1	395	+3.058%
2026-05-20	130.0000	130.0000	130.0000	130.0000	+8.505%	1	395	+9.400%
2026-05-19	117.6200	120.1100	117.6200	119.8100	-6.398%	8	388	+18.705%
2026-05-18	128.0000	128.0000	128.0000	128.0000	-2.439%	1	388	+11.109%
2026-05-15	132.0000	132.0000	131.2000	131.2000	-6.178%	4	388	+8.399%
2026-05-14	137.5000	139.8400	137.5000	139.8400	+4.890%	6	386	+1.702%
2026-05-13	130.8800	133.3200	130.8800	133.3200	+3.727%	2	381	+6.676%
2026-05-12	128.5300	128.5300	128.5300	128.5300	-3.528%	3	381	+10.651%
2026-05-11	132.4700	133.2300	132.0000	133.2300	+3.191%	17	381	+6.748%
2026-05-08	128.2600	130.2400	128.2600	129.1100	+11.677%	44	374	+10.154%
2026-05-07	120.0000	120.0000	115.6100	115.6100	+1.608%	3	343	+23.017%
2026-05-06	110.0000	113.9700	110.0000	113.7800	+7.259%	3	343	+24.996%
2026-05-05	104.1900	106.0800	104.1900	106.0800	+6.080%	4	343	+34.069%
2026-05-04	100.0000	100.0000	100.0000	100.0000	+0.857%	2	343	+42.220%
2026-05-01	95.7200	99.5500	95.7200	99.1500	+6.670%	53	291	+43.439%
2026-04-30	89.9100	93.2900	89.9100	92.9500	+6.107%	4	291	+53.007%
2026-04-29	88.0800	88.0800	86.4100	87.6000	+2.217%	203	292	+62.352%
2026-04-28	86.5000	86.5000	85.7000	85.7000	-6.082%	3	331	+65.951%
2026-04-27	90.6700	91.2500	89.5800	91.2500	+0.187%	7	329	+55.858%
2026-04-24	87.1400	91.2500	87.1400	91.0800	+9.735%	7	327	+56.148%
2026-04-23	83.0000	83.0000	83.0000	83.0000	-1.775%	2	322	+71.349%
2026-04-22	83.3600	84.5000	83.3600	84.5000	+8.195%	8	324	+68.308%
2026-04-20	78.0500	78.1000	78.0500	78.1000	-1.127%	2	320	+82.100%
2026-04-17	76.6200	78.9900	76.3500	78.9900	+9.193%	12	321	+80.048%
2026-04-16	69.3800	72.3400	69.3800	72.3400	+4.568%	15	327	+96.599%
2026-04-15	65.1000	69.1800	65.1000	69.1800	+11.960%	8	329	+105.580%
2026-04-14	58.4400	62.7200	58.4400	61.7900	+14.809%	20	328	+130.167%
2026-04-13	50.0700	53.8200	50.0700	53.8200	+4.994%	22	319	+164.251%
2026-04-10	52.3600	52.3600	51.2600	51.2600	+1.767%	12	330	+177.448%
2026-04-09	48.5600	51.3300	48.5600	50.3700	+2.191%	39	330	+182.351%
2026-04-08	49.2500	51.1300	47.5000	49.2900	+21.225%	59	322	+188.537%
2026-04-07	38.8700	40.6600	36.0000	40.6600	+0.445%	84	343	+249.779%
2026-04-06	40.4800	40.4800	40.4800	40.4800	+6.247%	1	331	+251.334%
2026-04-02	33.7700	38.6800	33.7700	38.1000	-1.550%	26	333	+273.281%
2026-04-01	37.6200	40.0400	37.2500	38.7000	+9.322%	35	333	+267.494%
2026-03-31	31.2600	35.7000	30.5400	35.4000	+28.494%	68	330	+301.751%
2026-03-30	31.3700	31.3700	27.5500	27.5500	-8.654%	76	325	+416.225%
2026-03-27	33.0000	33.0000	30.0000	30.1600	-15.423%	14	293	+371.552%
2026-03-26	39.6100	39.6300	35.6000	35.6600	-16.624%	110	285	+298.822%
2026-03-25	41.8000	42.7700	41.8000	42.7700	+3.760%	30	219	+232.523%
2026-03-24	39.9700	41.8200	39.9700	41.2200	0.000%	208	204	+245.027%