Dark

QQQ20261016C620
QQQ Oct 16 2026 620.00 Call (QQQ261016C00620000)
option OPRA

EOD

Sep 24, 2026

119.39-2.666%(-3.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	119.3900	119.3900	119.3900	119.3900	-2.666%	1	402	0.000%
2026-09-23	124.3800	124.3800	122.6600	122.6600	-3.630%	4	402	-2.666%
2026-09-22	127.1600	127.9400	126.2100	127.2800	+2.637%	17	406	-6.199%
2026-09-21	110.6900	124.0100	110.6900	124.0100	+25.643%	10	392	-3.726%
2026-09-18	98.7900	98.7900	98.7000	98.7000	-0.404%	9	395	+20.963%
2026-09-17	98.8300	99.1900	98.8300	99.1000	+15.072%	3	394	+20.474%
2026-09-16	93.8100	93.8100	85.2800	86.1200	-4.449%	6	394	+38.632%
2026-09-15	90.1400	90.1400	90.1300	90.1300	-3.065%	2	410	+32.464%
2026-09-14	87.6000	92.9800	87.6000	92.9800	-1.032%	16	408	+28.404%
2026-09-10	93.9500	93.9500	93.9500	93.9500	+0.524%	200	394	+27.078%
2026-09-02	91.7300	93.4600	91.7300	93.4600	+2.343%	7	295	+27.744%
2026-09-01	91.3200	91.3200	91.3200	91.3200	-9.584%	3	292	+30.738%
2026-08-28	101.0000	101.0000	101.0000	101.0000	-2.444%	1	289	+18.208%
2026-08-27	103.5300	103.5300	103.5300	103.5300	+7.754%	1	289	+15.319%
2026-08-26	96.0800	96.0800	96.0800	96.0800	-0.125%	1	288	+24.261%
2026-08-25	96.2000	96.2000	96.2000	96.2000	+3.530%	1	288	+24.106%
2026-08-24	92.5500	92.9200	92.5500	92.9200	-6.828%	2	289	+28.487%
2026-08-21	100.5900	100.5900	99.7100	99.7300	-5.755%	63	288	+19.713%
2026-08-19	105.8200	105.8200	105.8200	105.8200	+0.618%	1	248	+12.824%
2026-08-18	105.1700	105.1700	105.1700	105.1700	-10.310%	1	248	+13.521%
2026-08-17	118.7700	119.2200	117.2600	117.2600	+0.869%	11	247	+1.816%
2026-08-14	116.2500	116.2500	116.2500	116.2500	-2.638%	1	248	+2.701%
2026-08-13	115.5900	119.4000	114.8300	119.4000	+7.364%	17	248	-0.008%
2026-08-12	112.4100	112.4100	111.2100	111.2100	+2.963%	15	248	+7.355%
2026-08-11	108.0100	108.0100	108.0100	108.0100	-2.298%	1	247	+10.536%
2026-08-10	110.7500	110.7500	110.5400	110.5500	+0.463%	3	247	+7.996%
2026-08-07	110.0400	110.0400	110.0400	110.0400	-1.838%	1	246	+8.497%
2026-08-05	115.4900	117.2200	112.1000	112.1000	+6.246%	4	246	+6.503%
2026-08-04	101.9100	105.5100	101.9100	105.5100	+34.854%	98	248	+13.155%
2026-07-30	76.0100	78.5000	75.9900	78.2400	+12.868%	19	338	+52.595%
2026-07-29	68.9900	69.3200	65.9900	69.3200	+1.583%	13	331	+72.230%
2026-07-28	68.2400	68.2400	68.2400	68.2400	-11.250%	1	332	+74.956%
2026-07-27	88.2400	88.7500	76.8900	76.8900	-10.091%	22	331	+55.274%
2026-07-24	85.3500	85.5200	85.3500	85.5200	-4.522%	2	325	+39.605%
2026-07-23	89.5700	89.5700	89.5700	89.5700	-11.571%	1	323	+33.292%
2026-07-22	98.5000	101.2900	98.5000	101.2900	+4.176%	9	323	+17.869%
2026-07-20	100.5600	100.5600	97.2300	97.2300	+3.624%	10	320	+22.791%
2026-07-17	91.4400	96.5000	88.2900	93.8300	-9.935%	11	326	+27.241%
2026-07-16	104.1800	104.1800	104.1800	104.1800	-4.902%	1	320	+14.600%
2026-07-15	110.8200	110.8200	109.5500	109.5500	-4.565%	8	323	+8.982%
2026-07-14	113.6000	116.2800	113.1900	114.7900	+7.481%	20	325	+4.007%
2026-07-13	111.6400	112.7600	106.8000	106.8000	-7.907%	10	326	+11.788%
2026-07-09	114.6600	115.9700	114.6600	115.9700	+4.836%	10	319	+2.949%
2026-07-07	111.9800	111.9800	110.6200	110.6200	-10.262%	8	321	+7.928%
2026-07-01	126.1300	126.1300	123.2700	123.2700	+11.255%	3	316	-3.148%
2026-06-29	114.4300	115.7700	110.8000	110.8000	-2.841%	11	319	+7.753%
2026-06-26	108.6600	114.1500	108.6600	114.0400	-1.901%	21	319	+4.691%
2026-06-25	116.6100	116.6100	116.1600	116.2500	+5.682%	5	314	+2.701%
2026-06-24	120.9800	120.9800	110.0000	110.0000	-8.096%	17	314	+8.536%
2026-06-23	116.4000	119.8800	116.4000	119.6900	-10.008%	14	310	-0.251%
2026-06-16	133.0000	133.0000	133.0000	133.0000	-4.952%	1	304	-10.233%
2026-06-15	136.0700	140.9400	135.9200	139.9300	+22.509%	13	307	-14.679%
2026-06-12	114.9900	114.9900	114.2200	114.2200	+9.711%	10	307	+4.526%
2026-06-11	104.1100	104.1100	104.1100	104.1100	-3.975%	6	307	+14.677%
2026-06-09	121.6900	121.6900	108.4200	108.4200	-7.531%	11	307	+10.118%
2026-06-08	119.2300	119.2300	117.2500	117.2500	+9.795%	8	309	+1.825%
2026-06-05	126.6400	126.6400	106.7900	106.7900	-18.686%	4	315	+11.799%
2026-06-04	133.7700	133.9400	131.3300	131.3300	-6.273%	16	314	-9.092%
2026-06-03	140.1200	140.1200	140.1200	140.1200	-1.164%	1	308	-14.794%
2026-06-02	142.0000	142.0000	141.7700	141.7700	-0.274%	11	318	-15.786%
2026-06-01	142.1600	142.1600	142.1600	142.1600	+3.835%	3	318	-16.017%
2026-05-29	137.9800	138.6300	136.9100	136.9100	+5.722%	49	318	-12.797%
2026-05-26	125.3100	129.5000	125.3100	129.5000	+8.732%	37	333	-7.807%
2026-05-22	119.4200	119.8300	119.1000	119.1000	+3.037%	8	322	+0.243%
2026-05-21	111.4900	115.5900	109.1100	115.5900	+2.847%	7	327	+3.287%
2026-05-20	108.8400	112.3900	108.8400	112.3900	+8.926%	7	327	+6.228%
2026-05-19	105.8500	105.8500	102.0900	103.1800	-2.624%	11	325	+15.710%
2026-05-18	112.3600	112.3600	105.8700	105.9600	-4.704%	16	325	+12.675%
2026-05-15	113.1900	116.2000	111.1900	111.1900	-8.448%	116	325	+7.375%
2026-05-14	118.6700	122.1400	118.4100	121.4500	+2.871%	14	308	-1.696%
2026-05-13	111.1800	118.0600	111.1800	118.0600	+8.771%	14	312	+1.127%
2026-05-12	110.5900	110.5900	101.7000	108.5400	-6.059%	5	312	+9.996%
2026-05-11	115.7800	115.7800	115.5400	115.5400	+1.351%	2	312	+3.332%
2026-05-08	108.2100	114.0000	107.8400	114.0000	+14.000%	10	311	+4.728%
2026-05-07	101.2100	104.4600	100.0000	100.0000	+0.351%	23	318	+19.390%
2026-05-06	95.0700	99.6500	94.0900	99.6500	+13.303%	10	305	+19.809%
2026-05-05	87.8100	89.5900	87.1000	87.9500	+4.690%	8	310	+35.748%
2026-05-04	84.0900	84.1000	84.0100	84.0100	+1.156%	4	316	+42.114%
2026-05-01	81.5800	83.3600	81.5800	83.0500	+9.133%	12	309	+43.757%
2026-04-30	73.3000	76.1000	73.3000	76.1000	+6.374%	3	309	+56.886%
2026-04-29	73.0500	73.0700	71.0600	71.5400	+1.031%	52	309	+66.886%
2026-04-28	71.0200	71.0200	68.2500	70.8100	-6.706%	11	275	+68.606%
2026-04-27	74.6000	75.9000	74.6000	75.9000	+0.145%	6	273	+57.299%
2026-04-24	72.3900	75.9100	72.3900	75.7900	+14.625%	4	269	+57.527%
2026-04-23	68.3700	70.7600	62.2800	66.1200	-2.262%	9	270	+80.566%
2026-04-22	67.4200	67.6500	67.4200	67.6500	+9.697%	11	264	+76.482%
2026-04-21	63.7900	63.7900	61.6700	61.6700	-1.407%	2	268	+93.595%
2026-04-20	63.5700	63.5700	62.5500	62.5500	-2.827%	24	266	+90.871%
2026-04-17	63.6600	64.5500	63.6600	64.3700	+11.098%	16	251	+85.475%
2026-04-16	59.4800	60.1000	57.1600	57.9400	+5.730%	158	242	+106.058%
2026-04-15	51.6000	54.8000	51.6000	54.8000	+13.835%	74	221	+117.865%
2026-04-14	44.2900	48.2000	44.2900	48.1400	+21.504%	44	160	+148.006%
2026-04-13	39.8200	39.8200	39.6200	39.6200	+0.126%	4	142	+201.338%
2026-04-10	40.0000	40.0000	39.3600	39.5700	+4.324%	79	141	+201.718%
2026-04-09	37.3600	38.9000	37.3600	37.9300	+1.553%	15	76	+214.764%
2026-04-08	37.2500	37.3500	37.2500	37.3500	+33.393%	3	79	+219.652%
2026-04-07	27.6000	28.0000	26.7000	28.0000	+2.041%	7	79	+326.393%
2026-04-02	27.4400	27.4400	27.4400	27.4400	-6.983%	1	77	+335.095%
2026-04-01	29.4000	29.5000	29.4000	29.5000	+20.163%	11	77	+304.712%
2026-03-31	22.8100	24.7500	21.5300	24.5500	+12.049%	39	72	+386.314%
2026-03-30	21.6800	21.9100	21.3700	21.9100	+0.229%	12	57	+444.911%
2026-03-27	23.2500	23.2500	21.8600	21.8600	-15.891%	12	53	+446.157%
2026-03-26	28.8100	29.2900	25.9900	25.9900	-18.832%	40	50	+359.369%
2026-03-25	31.4900	32.4400	31.3000	32.0200	+3.558%	11	12	+272.861%
2026-03-24	30.8400	30.9200	30.8400	30.9200	0.000%	8	8	+286.125%