Dark

QQQ20261016C660
QQQ Oct 16 2026 660.00 Call (QQQ261016C00660000)
option OPRA

EOD

Sep 23, 2026

83.57-8.135%(-7.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	86.1000	86.1000	83.5700	83.5700	-8.135%	4	1,113	0.000%
2026-09-22	88.8200	90.9700	88.6100	90.9700	+12.046%	42	1,128	-8.135%
2026-09-21	72.0000	81.1900	72.0000	81.1900	+24.372%	13	1,145	+2.931%
2026-09-18	60.3900	65.2800	59.0000	65.2800	+7.439%	110	1,149	+28.018%
2026-09-17	59.4300	60.7600	59.4300	60.7600	+22.797%	12	1,049	+37.541%
2026-09-16	49.7900	49.7900	48.7300	49.4800	-2.790%	3	1,049	+68.897%
2026-09-15	54.0300	54.0300	50.9000	50.9000	-11.892%	82	1,053	+64.185%
2026-09-14	50.7500	57.7700	50.7500	57.7700	-4.338%	9	1,052	+44.660%
2026-09-11	61.8600	62.2800	60.3900	60.3900	+6.885%	42	1,047	+38.384%
2026-09-10	57.8700	57.8700	56.5000	56.5000	-9.586%	4	1,016	+47.912%
2026-09-09	63.7600	63.7600	62.2300	62.4900	-2.436%	11	1,013	+33.733%
2026-09-08	64.0500	64.0500	64.0500	64.0500	-0.218%	2	1,006	+30.476%
2026-09-04	66.1400	66.1400	64.0200	64.1900	+2.951%	3	1,002	+30.192%
2026-09-03	62.3500	62.3500	62.3500	62.3500	+11.499%	1	1,002	+34.034%
2026-09-01	55.7500	55.9200	55.7500	55.9200	-10.813%	2	1,003	+49.446%
2026-08-31	62.7000	62.7000	62.7000	62.7000	-1.462%	1	1,004	+33.285%
2026-08-28	64.9700	64.9700	63.0300	63.6300	-4.688%	7	1,004	+31.337%
2026-08-27	65.7500	66.7600	65.7500	66.7600	+8.026%	4	999	+25.180%
2026-08-26	59.7400	61.8000	59.0900	61.8000	+4.163%	5	1,000	+35.227%
2026-08-24	56.2500	59.3300	56.2500	59.3300	-8.044%	9	998	+40.856%
2026-08-21	63.7500	64.5200	62.2600	64.5200	+4.740%	26	990	+29.526%
2026-08-20	62.1100	63.9400	61.6000	61.6000	-11.354%	10	974	+35.666%
2026-08-19	69.4900	69.4900	69.4900	69.4900	-1.656%	3	967	+20.262%
2026-08-18	70.6600	70.6600	70.6600	70.6600	-11.950%	1	964	+18.271%
2026-08-17	81.9000	81.9000	80.2500	80.2500	-3.441%	4	965	+4.137%
2026-08-13	79.5000	83.1100	79.5000	83.1100	+9.485%	5	964	+0.553%
2026-08-12	75.9100	75.9100	75.9100	75.9100	+10.431%	6	966	+10.091%
2026-08-11	68.7400	68.7400	68.7400	68.7400	+4.899%	2	966	+21.574%
2026-08-06	65.5300	65.5300	65.5300	65.5300	-12.123%	4	967	+27.529%
2026-08-05	75.2900	75.2900	74.5700	74.5700	-5.965%	3	963	+12.069%
2026-08-04	66.1500	79.3000	66.1500	79.3000	+34.726%	59	966	+5.385%
2026-08-03	53.7000	58.8600	53.7000	58.8600	+16.554%	6	967	+41.981%
2026-07-31	48.6000	51.0000	48.6000	50.5000	+8.509%	7	964	+65.485%
2026-07-30	42.1200	46.5400	42.1200	46.5400	+27.158%	58	965	+79.566%
2026-07-29	39.4000	39.5100	36.6000	36.6000	-17.549%	89	970	+128.333%
2026-07-28	45.7200	45.7200	41.1800	44.3900	-6.744%	7	914	+88.263%
2026-07-27	51.4600	51.4600	47.0000	47.6000	-15.648%	15	915	+75.567%
2026-07-24	56.4300	56.4300	56.4300	56.4300	-3.621%	2	903	+48.095%
2026-07-23	60.7800	60.7800	58.5500	58.5500	-16.357%	51	901	+42.733%
2026-07-22	70.0000	70.0000	70.0000	70.0000	-1.547%	4	879	+19.386%
2026-07-21	69.3100	71.5000	69.3000	71.1000	+10.610%	33	944	+17.539%
2026-07-17	62.0100	64.2800	60.6900	64.2800	-7.882%	112	937	+30.009%
2026-07-16	74.0000	74.0000	69.7800	69.7800	-16.770%	3	980	+19.762%
2026-07-15	83.8400	83.8400	83.8400	83.8400	+13.328%	3	981	-0.322%
2026-07-08	71.2300	73.9800	71.2300	73.9800	-4.159%	2	981	+12.963%
2026-07-07	77.1900	77.1900	77.1900	77.1900	-1.881%	2	990	+8.265%
2026-07-02	77.0600	78.7000	77.0600	78.6700	-14.767%	12	988	+6.229%
2026-07-01	92.3000	92.3000	92.3000	92.3000	+18.577%	6	988	-9.458%
2026-06-24	79.8700	79.8700	77.8400	77.8400	-9.509%	9	990	+7.361%
2026-06-23	85.5400	90.1000	85.5400	86.0200	-16.078%	3	990	-2.848%
2026-06-18	102.0600	102.5000	102.0600	102.5000	+7.895%	4	988	-18.468%
2026-06-17	95.0000	95.0000	95.0000	95.0000	-3.455%	1	988	-12.032%
2026-06-16	98.6700	98.6700	98.4000	98.4000	-6.994%	2	988	-15.071%
2026-06-15	102.5700	106.5000	102.5700	105.8000	+16.481%	38	988	-21.011%
2026-06-12	87.3000	90.8300	87.2000	90.8300	+18.500%	9	988	-7.993%
2026-06-11	76.6500	76.6500	76.6500	76.6500	+8.324%	1	988	+9.028%
2026-06-10	79.1500	79.1500	70.7600	70.7600	-4.956%	6	987	+18.103%
2026-06-09	72.0000	74.4500	66.6000	74.4500	-11.464%	9	1,015	+12.250%
2026-06-08	83.2600	89.2400	83.2600	84.0900	+5.350%	34	1,015	-0.618%
2026-06-05	93.5400	93.5400	79.8200	79.8200	-21.668%	15	992	+4.698%
2026-06-04	100.4000	101.9000	100.4000	101.9000	-5.587%	7	984	-17.988%
2026-06-03	107.9300	107.9300	107.9300	107.9300	+0.587%	1	983	-22.570%
2026-06-01	107.4600	107.4600	107.3000	107.3000	+6.175%	2	984	-22.116%
2026-05-29	101.0600	101.0600	101.0600	101.0600	+0.258%	2	985	-17.307%
2026-05-28	100.3900	100.8000	100.3900	100.8000	+5.406%	2	986	-17.093%
2026-05-27	94.5100	95.6300	92.8700	95.6300	+1.282%	8	988	-12.611%
2026-05-26	94.4200	94.4200	94.4200	94.4200	+11.030%	1	989	-11.491%
2026-05-22	87.8600	87.8600	85.0400	85.0400	+6.566%	3	990	-1.729%
2026-05-20	79.4300	82.3000	79.4300	79.8000	+13.627%	27	990	+4.724%
2026-05-19	75.8500	75.8500	70.2300	70.2300	-8.447%	2	1,116	+18.995%
2026-05-18	76.4500	76.7100	72.1300	76.7100	-5.877%	503	1,116	+8.943%
2026-05-15	82.0000	82.8900	80.3900	81.5000	-9.725%	38	1,116	+2.540%
2026-05-14	87.5000	91.5000	87.5000	90.2800	+4.081%	13	1,272	-7.432%
2026-05-13	83.7400	86.7400	83.7400	86.7400	+10.567%	11	1,278	-3.655%
2026-05-12	80.0500	80.0500	71.9400	78.4500	-7.554%	26	1,278	+6.526%
2026-05-11	83.6300	85.0500	83.6300	84.8600	+4.765%	9	1,278	-1.520%
2026-05-08	76.6100	81.6900	76.6100	81.0000	+17.052%	138	1,276	+3.173%
2026-05-07	70.9900	73.4600	69.1300	69.2000	-1.410%	4	1,224	+20.766%
2026-05-06	64.7700	70.1900	63.8400	70.1900	+16.055%	49	1,224	+19.063%
2026-05-05	59.2900	60.6000	59.2900	60.4800	+14.502%	67	1,232	+38.178%
2026-05-04	54.6300	54.9000	51.5800	52.8200	-2.761%	28	1,241	+58.217%
2026-05-01	52.0000	55.3900	52.0000	54.3200	+11.862%	55	1,248	+53.848%
2026-04-30	47.6900	48.5600	43.5400	48.5600	+4.859%	30	1,248	+72.096%
2026-04-29	43.7400	46.3100	43.7400	46.3100	+5.490%	168	1,248	+80.458%
2026-04-28	44.2900	45.2000	42.1500	43.9000	-9.091%	214	1,369	+90.364%
2026-04-27	47.9500	48.5000	47.0300	48.2900	-0.474%	617	1,174	+73.059%
2026-04-24	45.0500	48.5200	44.7900	48.5200	+14.192%	48	732	+72.238%
2026-04-23	42.4900	42.4900	41.8300	42.4900	-0.933%	6	718	+96.682%
2026-04-22	39.2800	42.8900	39.0000	42.8900	+18.546%	50	725	+94.847%
2026-04-21	38.7500	39.2500	36.1800	36.1800	-3.133%	38	742	+130.984%
2026-04-20	37.2600	37.3500	35.9900	37.3500	-3.037%	416	742	+123.748%
2026-04-17	37.7100	39.4100	37.7100	38.5200	+14.711%	22	803	+116.952%
2026-04-16	32.5600	34.9300	32.5600	33.5800	+4.905%	45	788	+148.868%
2026-04-15	26.8800	32.0100	26.8800	32.0100	+23.495%	578	757	+161.075%
2026-04-14	23.0000	26.2000	23.0000	25.9200	+25.036%	496	472	+222.415%
2026-04-13	19.5200	20.7300	19.2900	20.7300	+7.187%	85	70	+303.136%
2026-04-10	19.9900	20.2200	19.2900	19.3400	+1.151%	148	64	+332.110%
2026-04-09	18.0100	19.4600	18.0100	19.1200	+7.115%	17	66	+337.082%
2026-04-08	18.4000	18.4000	17.8500	17.8500	+41.667%	3	55	+368.179%
2026-04-07	12.2700	13.1900	11.8600	12.6000	-3.890%	221	54	+563.254%
2026-04-01	12.5700	13.6600	12.5700	13.1100	+23.099%	37	57	+537.452%
2026-03-31	9.0200	10.6500	8.8400	10.6500	+31.319%	189	46	+684.695%
2026-03-30	8.5700	8.5700	7.9600	8.1100	-12.324%	6	28	+930.456%
2026-03-27	10.2000	10.2000	9.2200	9.2500	-30.294%	4	27	+803.459%
2026-03-26	13.4500	13.8500	13.2700	13.2700	-13.211%	12	25	+529.766%
2026-03-25	14.9500	15.2900	14.9500	15.2900	+4.726%	12	14	+446.566%
2026-03-24	14.5700	14.6000	14.5700	14.6000	0.000%	2	2	+472.397%