Dark

QQQ20261016C670
QQQ Oct 16 2026 670.00 Call (QQQ261016C00670000)
option OPRA

EOD

Sep 24, 2026

73.59-0.285%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	68.1300	74.2400	68.1300	73.5900	-0.285%	3	668	0.000%
2026-09-23	79.0000	79.0000	71.9700	73.8000	-7.053%	5	668	-0.285%
2026-09-22	77.3700	79.4000	77.3700	79.4000	+6.749%	4	677	-7.317%
2026-09-21	59.3100	74.3800	59.3100	74.3800	+37.030%	23	679	-1.062%
2026-09-18	52.9100	54.2800	49.8000	54.2800	+6.099%	62	683	+35.575%
2026-09-17	50.9500	51.5600	49.6000	51.1600	+22.100%	51	705	+43.843%
2026-09-16	46.2500	47.1100	41.9000	41.9000	-0.380%	5	684	+75.632%
2026-09-15	43.1500	43.3400	42.0600	42.0600	-12.375%	11	686	+74.964%
2026-09-14	42.5700	48.9700	42.5700	48.0000	-7.336%	6	679	+53.313%
2026-09-11	51.6800	53.3200	51.4400	51.8000	+8.504%	6	679	+42.066%
2026-09-10	47.9200	48.9500	47.5300	47.7400	-9.049%	10	678	+54.147%
2026-09-09	54.9500	54.9500	52.4900	52.4900	-6.100%	2	679	+40.198%
2026-09-04	56.9800	56.9800	55.9000	55.9000	+1.784%	2	680	+31.646%
2026-09-03	49.5000	55.1200	49.5000	54.9200	+12.311%	7	680	+33.995%
2026-09-02	46.9900	49.1700	46.9900	48.9000	+2.237%	4	685	+50.491%
2026-09-01	46.6100	49.3500	46.6100	47.8300	-13.602%	5	682	+53.857%
2026-08-31	53.3000	55.3600	52.0000	55.3600	+0.435%	6	681	+32.930%
2026-08-28	57.1000	60.5900	55.1200	55.1200	-5.729%	5	678	+33.509%
2026-08-27	57.9000	58.4700	57.9000	58.4700	+10.781%	3	677	+25.859%
2026-08-25	52.6000	52.7900	52.6000	52.7800	-5.276%	12	681	+39.428%
2026-08-21	55.7500	55.7500	55.7100	55.7200	+4.325%	6	678	+32.071%
2026-08-20	54.8300	54.8300	53.4100	53.4100	-10.069%	12	673	+37.783%
2026-08-19	59.3900	59.3900	59.3900	59.3900	-3.462%	10	661	+23.910%
2026-08-18	61.5200	61.5200	61.5200	61.5200	-17.044%	1	662	+19.620%
2026-08-17	73.3600	74.6300	73.3600	74.1600	+4.701%	3	662	-0.769%
2026-08-14	70.8200	70.8300	70.8200	70.8300	-4.709%	10	662	+3.897%
2026-08-13	69.0000	74.3300	69.0000	74.3300	+12.451%	16	652	-0.996%
2026-08-10	67.6700	67.6700	66.1000	66.1000	+7.480%	2	656	+11.331%
2026-08-06	61.5000	61.5000	61.5000	61.5000	-7.226%	1	655	+19.659%
2026-08-05	65.5000	66.6500	65.5000	66.2900	-3.113%	10	655	+11.012%
2026-08-04	61.5000	69.8100	61.5000	68.4200	+34.157%	17	663	+7.556%
2026-08-03	43.6200	51.5500	43.6200	51.0000	+14.917%	9	665	+44.294%
2026-07-31	47.0000	47.0000	40.5000	44.3800	+6.071%	164	666	+65.818%
2026-07-30	36.1200	41.8400	35.3700	41.8400	+44.276%	40	651	+75.884%
2026-07-29	37.8500	38.4500	29.0000	29.0000	-24.223%	138	670	+153.759%
2026-07-28	36.1600	39.2000	33.5600	38.2700	-8.511%	84	640	+92.292%
2026-07-27	47.8800	47.8800	40.6700	41.8300	-5.469%	16	608	+75.926%
2026-07-24	49.8200	49.8200	44.2500	44.2500	-11.606%	10	606	+66.305%
2026-07-23	52.0000	52.0000	49.7700	50.0600	-16.567%	10	606	+47.004%
2026-07-22	63.0000	63.0000	60.0000	60.0000	-4.428%	2	604	+22.650%
2026-07-21	60.9000	62.7800	60.9000	62.7800	+14.145%	8	603	+17.219%
2026-07-20	58.1600	58.1600	55.0000	55.0000	+1.852%	4	611	+33.800%
2026-07-17	50.5800	55.3900	50.5800	54.0000	-13.821%	12	612	+36.278%
2026-07-16	63.6200	63.6200	62.5200	62.6600	-9.712%	9	613	+17.443%
2026-07-15	73.8000	73.8000	69.4000	69.4000	-5.707%	7	614	+6.037%
2026-07-14	74.5800	74.5800	73.1400	73.6000	+8.203%	12	629	-0.014%
2026-07-13	68.0200	68.0200	68.0200	68.0200	-13.040%	1	641	+8.189%
2026-07-10	77.6400	78.3600	77.2500	78.2200	+2.182%	27	640	-5.919%
2026-07-09	74.7500	76.5500	74.7500	76.5500	+12.806%	13	640	-3.867%
2026-07-08	65.2000	67.8600	65.2000	67.8600	+2.990%	32	630	+8.444%
2026-07-07	69.6400	70.2000	65.8900	65.8900	-15.806%	17	634	+11.686%
2026-07-06	78.2600	78.2600	78.2600	78.2600	+9.869%	1	634	-5.967%
2026-07-02	69.8000	71.7800	69.8000	71.2300	-15.354%	11	625	+3.313%
2026-07-01	84.1500	84.1500	84.1500	84.1500	-4.451%	1	625	-12.549%
2026-06-30	86.9600	88.0700	86.9600	88.0700	+17.255%	2	625	-16.441%
2026-06-26	75.1100	75.1100	75.1100	75.1100	-1.197%	1	625	-2.024%
2026-06-25	74.5800	77.5200	74.5800	76.0200	+5.730%	5	624	-3.197%
2026-06-24	76.8200	76.8200	69.8800	71.9000	-7.500%	4	621	+2.350%
2026-06-23	79.1600	83.3800	77.7300	77.7300	-17.035%	14	620	-5.326%
2026-06-22	93.6900	93.6900	93.6900	93.6900	-2.233%	1	619	-21.454%
2026-06-18	92.5200	95.8300	92.5200	95.8300	+17.094%	6	617	-23.208%
2026-06-17	84.1800	84.1800	81.8400	81.8400	+0.615%	15	617	-10.081%
2026-06-12	81.3900	81.3900	81.3400	81.3400	+22.187%	2	617	-9.528%
2026-06-11	66.5700	66.5700	66.5700	66.5700	+3.821%	1	617	+10.545%
2026-06-10	64.1900	64.1900	64.1200	64.1200	-10.783%	2	617	+14.769%
2026-06-09	61.0200	72.1700	61.0200	71.8700	-8.224%	40	616	+2.393%
2026-06-08	78.2900	79.8900	78.2900	78.3100	+9.387%	4	616	-6.027%
2026-06-05	71.5900	71.5900	71.5900	71.5900	-24.018%	3	614	+2.794%
2026-06-04	92.4800	94.2200	92.4800	94.2200	-8.542%	7	611	-21.896%
2026-06-03	101.1900	103.0200	101.1900	103.0200	+2.487%	2	607	-28.567%
2026-06-02	98.4400	100.5200	98.4400	100.5200	+15.633%	69	608	-26.791%
2026-05-28	86.9300	86.9300	86.9300	86.9300	+3.390%	1	584	-15.346%
2026-05-27	86.8900	86.8900	84.0800	84.0800	-2.888%	9	584	-12.476%
2026-05-26	86.1800	86.5800	86.1800	86.5800	+15.594%	2	555	-15.003%
2026-05-21	71.1000	76.8600	71.1000	74.9000	+2.673%	12	555	-1.749%
2026-05-20	72.9500	72.9500	72.9500	72.9500	+8.929%	2	555	+0.877%
2026-05-19	63.7700	66.9700	63.7700	66.9700	-3.640%	2	556	+9.885%
2026-05-18	73.0800	73.0800	69.5000	69.5000	-8.685%	3	556	+5.885%
2026-05-15	72.9700	76.1100	72.2400	76.1100	-7.600%	6	556	-3.311%
2026-05-14	81.3000	82.3700	81.0200	82.3700	+5.454%	9	556	-10.659%
2026-05-13	78.3300	78.3300	78.1100	78.1100	+11.490%	2	556	-5.787%
2026-05-12	72.3200	72.3200	65.5500	70.0600	-9.401%	54	556	+5.039%
2026-05-11	76.0400	77.4900	76.0400	77.3300	+4.897%	6	556	-4.836%
2026-05-08	69.9000	74.3400	69.9000	73.7200	+17.314%	4	549	-0.176%
2026-05-07	66.5900	66.5900	62.8400	62.8400	+2.898%	11	547	+17.107%
2026-05-06	57.2500	61.0700	57.2500	61.0700	+13.724%	19	560	+20.501%
2026-05-05	49.7000	53.9600	49.7000	53.7000	+15.733%	43	549	+37.039%
2026-05-04	46.9500	46.9500	46.2400	46.4000	-3.574%	22	546	+58.599%
2026-05-01	45.2100	48.6300	45.2100	48.1200	+10.621%	30	553	+52.930%
2026-04-30	42.9500	43.9100	41.1500	43.5000	+6.046%	383	553	+69.172%
2026-04-29	39.5900	41.0200	38.9600	41.0200	+6.879%	35	476	+79.400%
2026-04-28	38.1800	39.6500	37.3800	38.3800	-9.588%	13	489	+91.740%
2026-04-27	41.9500	42.4500	41.3800	42.4500	+0.189%	17	488	+73.357%
2026-04-24	39.6600	42.8400	38.5700	42.3700	+18.286%	404	486	+73.684%
2026-04-23	37.0900	38.3800	35.2500	35.8200	-2.557%	100	584	+105.444%
2026-04-22	33.6200	36.7600	33.6200	36.7600	+14.339%	21	544	+100.190%
2026-04-20	32.8700	32.8700	31.0000	32.1500	-3.075%	12	549	+128.896%
2026-04-17	31.8900	34.0200	31.8900	33.1700	+15.898%	90	546	+121.857%
2026-04-16	28.1000	29.8800	28.1000	28.6200	+3.959%	71	546	+157.128%
2026-04-15	24.5100	27.5300	24.5100	27.5300	+24.345%	548	495	+167.308%
2026-04-14	20.5000	22.1400	20.3500	22.1400	+38.289%	172	110	+232.385%
2026-04-13	16.0100	16.0100	16.0100	16.0100	+12.272%	1	148	+359.650%
2026-04-08	14.5200	15.2300	14.2600	14.2600	+37.778%	108	148	+416.059%
2026-04-07	10.1500	10.4000	9.3200	10.3500	+0.291%	4	48	+611.014%
2026-04-06	10.6000	10.6000	10.0200	10.3200	+25.395%	246	46	+613.081%
2026-04-02	8.2600	8.3000	8.2300	8.2300	-23.726%	15	27	+794.168%
2026-04-01	10.2000	10.7900	10.2000	10.7900	+22.336%	5	27	+582.020%
2026-03-31	8.8200	8.8200	8.8200	8.8200	+42.718%	1	26	+734.354%
2026-03-30	6.1900	6.1900	6.1700	6.1800	-17.928%	3	25	+1,090.777%
2026-03-27	8.1400	8.1400	7.5300	7.5300	-21.726%	2	25	+877.291%
2026-03-26	10.4700	10.4700	9.6200	9.6200	-21.469%	2	24	+664.969%
2026-03-25	11.8000	12.2800	11.8000	12.2500	0.000%	60	22	+500.735%