Dark

QQQ20261016C680
QQQ Oct 16 2026 680.00 Call (QQQ261016C00680000)
option OPRA

EOD

Sep 24, 2026

60.62-3.039%(-1.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	60.6200	60.6200	60.6200	60.6200	-3.039%	3	1,536	0.000%
2026-09-23	62.8900	64.7700	62.5200	62.5200	-11.944%	3	1,538	-3.039%
2026-09-22	68.5000	71.0000	66.6500	71.0000	+7.821%	45	1,538	-14.620%
2026-09-21	52.5200	66.2700	52.5200	65.8500	+50.103%	34	1,550	-7.942%
2026-09-18	44.2900	44.4600	41.9000	43.8700	+3.054%	43	1,548	+38.181%
2026-09-17	41.8000	42.8600	40.7500	42.5700	+24.729%	28	1,527	+42.401%
2026-09-16	37.7500	37.7900	32.2400	34.1300	-1.472%	38	1,530	+77.615%
2026-09-15	37.2500	37.2500	33.7800	34.6400	-11.202%	26	1,497	+75.000%
2026-09-14	34.5700	40.0000	33.7800	39.0100	-12.924%	65	1,492	+55.396%
2026-09-11	42.8400	44.8000	42.8400	44.8000	+12.563%	14	1,476	+35.313%
2026-09-10	40.6700	40.8800	39.8000	39.8000	-10.802%	14	1,479	+52.312%
2026-09-09	47.0000	47.0000	44.6200	44.6200	-5.044%	10	1,467	+35.858%
2026-09-08	47.2500	47.2500	46.7300	46.9900	-0.865%	35	1,467	+29.006%
2026-09-04	48.3400	49.3900	46.4800	47.4000	+1.957%	24	1,433	+27.890%
2026-09-03	43.1900	47.5700	42.0000	46.4900	+17.607%	9	1,433	+30.394%
2026-09-02	38.5000	39.5300	38.5000	39.5300	-0.478%	5	1,434	+53.352%
2026-09-01	39.0800	41.3000	38.4700	39.7200	-14.764%	91	1,434	+52.618%
2026-08-31	45.3800	46.9700	44.9200	46.6000	-1.459%	29	1,442	+30.086%
2026-08-28	50.1600	51.9700	46.5600	47.2900	-7.275%	34	1,437	+28.188%
2026-08-27	48.0400	51.1200	48.0400	51.0000	+14.943%	3	1,425	+18.863%
2026-08-26	42.7500	44.3700	42.4500	44.3700	+1.766%	3	1,423	+36.624%
2026-08-25	43.5000	44.7700	43.5000	43.6000	+4.506%	8	1,423	+39.037%
2026-08-24	43.4200	43.4200	39.3600	41.7200	-12.537%	29	1,422	+45.302%
2026-08-21	46.4700	47.7000	46.1300	47.7000	+0.633%	14	1,421	+27.086%
2026-08-20	49.7500	49.7500	47.1100	47.4000	-5.578%	95	1,418	+27.890%
2026-08-19	50.5000	51.6400	50.2000	50.2000	-5.372%	6	1,356	+20.757%
2026-08-18	53.0500	53.0500	53.0500	53.0500	-16.850%	1	1,357	+14.270%
2026-08-17	63.8000	63.8000	63.8000	63.8000	-1.269%	1	1,357	-4.984%
2026-08-13	63.0000	66.0700	63.0000	64.6200	+9.954%	36	1,358	-6.190%
2026-08-12	60.0000	60.0000	58.7700	58.7700	+11.624%	5	1,347	+3.148%
2026-08-11	57.4700	57.4700	52.6500	52.6500	-8.435%	4	1,346	+15.138%
2026-08-10	58.1200	58.1200	57.5000	57.5000	-0.070%	5	1,344	+5.426%
2026-08-07	56.5900	57.5400	56.5900	57.5400	+7.733%	14	1,341	+5.353%
2026-08-06	53.5500	53.7900	53.4100	53.4100	-7.483%	10	1,353	+13.499%
2026-08-05	63.4000	63.4300	57.7300	57.7300	-8.321%	25	1,351	+5.006%
2026-08-04	48.0000	62.9700	48.0000	62.9700	+42.919%	30	1,337	-3.732%
2026-08-03	38.2000	44.0600	37.8900	44.0600	+14.263%	41	1,343	+37.585%
2026-07-31	40.6700	40.6700	34.0600	38.5600	+5.644%	99	1,367	+57.210%
2026-07-30	30.2900	36.5000	29.5400	36.5000	+53.361%	221	1,369	+66.082%
2026-07-29	31.9000	33.0000	23.7500	23.8000	-25.787%	195	1,349	+154.706%
2026-07-28	32.3000	33.3900	28.2500	32.0700	-10.917%	74	1,336	+89.024%
2026-07-27	42.4300	42.4300	33.8800	36.0000	-6.372%	127	1,337	+68.389%
2026-07-24	41.0000	43.0000	38.1400	38.4500	-11.852%	182	1,317	+57.659%
2026-07-23	45.5500	45.5500	42.9500	43.6200	-19.580%	12	1,326	+38.973%
2026-07-22	54.2400	54.2400	54.2400	54.2400	+13.000%	1	1,328	+11.763%
2026-07-20	51.3400	51.3400	48.0000	48.0000	-1.437%	45	1,329	+26.292%
2026-07-17	46.5600	51.0000	44.2800	48.7000	-12.141%	25	1,334	+24.476%
2026-07-16	57.6800	58.8300	55.4300	55.4300	-6.919%	19	1,331	+9.363%
2026-07-15	66.6500	66.6500	59.5500	59.5500	-10.478%	8	1,325	+1.797%
2026-07-14	64.8300	66.5200	63.2500	66.5200	+10.023%	39	1,323	-8.870%
2026-07-13	64.1200	64.1200	60.4600	60.4600	-13.911%	24	1,304	+0.265%
2026-07-10	67.0500	70.2300	67.0500	70.2300	+5.450%	250	1,314	-13.684%
2026-07-09	66.6000	66.6000	66.6000	66.6000	+13.208%	2	1,339	-8.979%
2026-07-08	58.7200	59.1800	55.8300	58.8300	-5.113%	14	1,337	+3.043%
2026-07-07	59.4500	62.0000	58.8200	62.0000	-14.056%	3	1,347	-2.226%
2026-07-06	71.6000	72.1400	71.6000	72.1400	+12.141%	8	1,346	-15.969%
2026-07-02	75.5000	76.1000	61.9100	64.3300	-14.761%	30	1,344	-5.767%
2026-07-01	77.8300	77.8500	74.8100	75.4700	+8.856%	5	1,344	-19.677%
2026-06-29	63.8300	69.3300	63.8300	69.3300	+11.463%	2	1,344	-12.563%
2026-06-26	63.6600	67.5500	62.2000	62.2000	-11.811%	5	1,344	-2.540%
2026-06-25	70.5300	70.5300	70.5300	70.5300	+8.960%	1	1,342	-14.051%
2026-06-24	72.5000	72.5000	63.6500	64.7300	-9.544%	14	1,344	-6.349%
2026-06-23	75.9400	75.9400	71.5600	71.5600	-20.665%	33	1,357	-15.288%
2026-06-22	90.2000	90.2000	90.2000	90.2000	+2.628%	1	1,354	-32.794%
2026-06-18	87.7200	87.9400	87.7200	87.8900	+9.330%	8	1,357	-31.027%
2026-06-17	82.6800	82.7500	80.3900	80.3900	-3.121%	3	1,357	-24.593%
2026-06-16	82.9800	82.9800	82.9800	82.9800	-8.228%	3	1,357	-26.946%
2026-06-15	86.0200	90.4200	86.0200	90.4200	+20.737%	10	1,348	-32.957%
2026-06-12	75.1300	75.1300	74.8900	74.8900	+11.643%	14	1,348	-19.055%
2026-06-11	63.5800	67.0800	58.7700	67.0800	+8.351%	10	1,348	-9.630%
2026-06-10	61.9100	61.9100	61.9100	61.9100	+6.741%	3	1,347	-2.084%
2026-06-09	63.4300	63.4300	53.9900	58.0000	-19.265%	23	1,344	+4.517%
2026-06-08	69.5000	74.9500	69.5000	71.8400	+13.063%	5	1,351	-15.618%
2026-06-05	77.7400	77.7400	63.5400	63.5400	-29.821%	18	1,351	-4.596%
2026-06-04	90.1900	90.5400	90.1900	90.5400	-2.477%	11	1,350	-33.046%
2026-06-03	90.9500	92.8400	90.9500	92.8400	-0.333%	2	1,361	-34.705%
2026-06-02	90.5600	93.1500	90.5600	93.1500	+8.038%	11	1,361	-34.922%
2026-06-01	85.4500	86.2200	85.4500	86.2200	+1.162%	6	1,361	-29.691%
2026-05-29	87.0400	87.2000	85.2300	85.2300	+2.749%	6	1,360	-28.875%
2026-05-28	78.5200	82.9500	78.5200	82.9500	+5.400%	3	1,363	-26.920%
2026-05-27	78.7000	78.7000	78.7000	78.7000	-1.980%	1	1,362	-22.973%
2026-05-26	78.1900	80.7500	78.1900	80.2900	+11.205%	6	1,371	-24.499%
2026-05-22	72.6000	73.2500	72.2000	72.2000	+5.556%	7	1,373	-16.039%
2026-05-21	65.5900	68.4000	65.5900	68.4000	+1.559%	3	1,371	-11.374%
2026-05-20	65.1500	67.3800	65.1500	67.3500	+17.807%	27	1,371	-9.993%
2026-05-19	55.9600	57.1700	55.9600	57.1700	-8.293%	4	1,396	+6.035%
2026-05-18	62.3400	62.3400	62.3400	62.3400	-9.626%	2	1,396	-2.759%
2026-05-15	67.7900	69.5400	65.6400	68.9800	-5.906%	40	1,396	-12.119%
2026-05-14	73.7500	73.9600	73.3100	73.3100	+1.933%	25	1,382	-17.310%
2026-05-13	69.2100	71.9200	69.2100	71.9200	+10.680%	20	1,383	-15.712%
2026-05-12	64.7100	65.1300	57.7500	64.9800	-6.328%	21	1,383	-6.710%
2026-05-11	69.1000	70.5200	69.1000	69.3700	+2.180%	8	1,383	-12.614%
2026-05-08	63.7600	67.8900	63.7600	67.8900	+21.232%	44	1,380	-10.708%
2026-05-07	57.3800	59.8300	55.3800	56.0000	-0.568%	23	1,405	+8.250%
2026-05-06	50.6600	56.4500	50.6600	56.3200	+18.869%	106	1,418	+7.635%
2026-05-05	45.6900	47.5700	45.3000	47.3800	+17.306%	97	1,432	+27.944%
2026-05-04	41.7000	42.4800	40.3700	40.3900	-4.920%	137	1,403	+50.087%
2026-05-01	41.2000	42.4800	41.2000	42.4800	+13.159%	75	1,430	+42.702%
2026-04-30	35.5100	38.0300	32.8700	37.5400	+5.066%	366	1,430	+61.481%
2026-04-29	33.5000	35.7300	33.5000	35.7300	+8.109%	29	1,543	+69.661%
2026-04-28	33.5000	33.5000	31.4400	33.0500	-7.990%	314	1,553	+83.419%
2026-04-27	36.0800	36.0800	35.8000	35.9200	-3.102%	19	1,407	+68.764%
2026-04-24	34.2100	37.4000	33.5300	37.0700	+25.661%	84	1,394	+63.528%
2026-04-23	32.2000	32.9200	29.0000	29.5000	-7.291%	636	1,383	+105.492%
2026-04-22	28.8400	31.8200	28.8400	31.8200	+20.989%	21	800	+90.509%
2026-04-21	27.8500	29.2200	26.0000	26.3000	-3.628%	30	814	+130.494%
2026-04-20	28.5000	28.5000	26.3700	27.2900	-3.467%	405	814	+122.133%
2026-04-17	26.7600	29.0000	26.7600	28.2700	+15.671%	142	812	+114.432%
2026-04-16	23.4600	26.0400	22.7000	24.4400	+7.808%	133	854	+148.036%
2026-04-15	18.9000	22.6700	18.9000	22.6700	+25.526%	461	834	+167.402%
2026-04-14	15.1300	18.0600	15.1300	18.0600	+34.475%	429	761	+235.659%
2026-04-13	12.7500	13.4300	12.5300	13.4300	+11.917%	13	361	+351.378%
2026-04-09	11.5700	12.0000	11.5700	12.0000	+6.762%	101	352	+405.167%
2026-04-08	11.3600	12.1000	11.2400	11.2400	+42.278%	448	365	+439.324%
2026-04-07	7.9000	7.9000	7.9000	7.9000	-4.242%	100	634	+667.342%
2026-04-06	8.0600	8.2500	7.8900	8.2500	+6.314%	104	734	+634.788%
2026-04-02	6.5100	7.7600	6.5100	7.7600	-7.399%	62	588	+681.186%
2026-04-01	8.4500	8.4600	8.3800	8.3800	+19.544%	102	588	+623.389%
2026-03-31	6.4400	7.0100	6.3000	7.0100	+24.955%	392	491	+764.765%
2026-03-30	5.7900	5.7900	5.6100	5.6100	0.000%	119	140	+980.570%
2026-03-27	6.5900	6.7500	5.6100	5.6100	-24.698%	5	23	+980.570%
2026-03-26	8.3100	8.3100	7.4400	7.4500	-23.275%	5	21	+713.691%
2026-03-25	9.6500	9.7300	9.5100	9.7100	0.000%	56	16	+524.305%