Dark

QQQ20261016C685
QQQ Oct 16 2026 685.00 Call (QQQ261016C00685000)
option OPRA

EOD

Sep 23, 2026

61.66-4.640%(-3.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	58.2900	61.6600	58.2900	61.6600	-4.640%	2	1,129	0.000%
2026-09-22	63.4700	64.6600	63.4700	64.6600	+10.985%	3	1,128	-4.640%
2026-09-21	48.2600	58.2600	48.2600	58.2600	+40.082%	10	1,129	+5.836%
2026-09-18	37.8000	41.5900	36.8300	41.5900	+9.736%	32	1,127	+48.257%
2026-09-17	37.4500	38.1900	37.4500	37.9000	+31.826%	3	1,128	+62.691%
2026-09-16	32.5000	32.5000	28.4300	28.7500	-6.382%	34	1,130	+114.470%
2026-09-15	31.1300	31.1300	29.7900	30.7100	-10.388%	8	1,131	+100.782%
2026-09-14	30.2000	36.5000	30.1000	34.2700	-13.525%	56	1,132	+79.924%
2026-09-11	40.1400	40.1400	39.1700	39.6300	+10.760%	3	1,132	+55.589%
2026-09-10	35.8400	37.2200	35.7800	35.7800	-12.433%	4	1,135	+72.331%
2026-09-09	40.7200	40.8600	40.7200	40.8600	-4.466%	2	1,134	+50.906%
2026-09-03	38.5900	42.7700	38.5900	42.7700	+24.512%	3	1,134	+44.166%
2026-09-02	34.3500	34.3500	34.3500	34.3500	-3.376%	1	1,133	+79.505%
2026-09-01	36.0000	37.3700	34.5400	35.5500	-12.782%	9	1,134	+73.446%
2026-08-31	40.7600	40.7600	40.7600	40.7600	-6.492%	1	1,134	+51.276%
2026-08-28	46.1700	46.1700	43.5600	43.5900	-6.238%	3	1,134	+41.454%
2026-08-27	45.8700	46.7500	45.8700	46.4900	+19.175%	6	1,133	+32.631%
2026-08-24	38.9100	39.0100	37.0700	39.0100	-9.824%	13	1,137	+58.062%
2026-08-21	41.6900	43.6600	41.6900	43.2600	+0.839%	13	1,147	+42.534%
2026-08-20	43.5000	43.5900	42.9000	42.9000	-6.291%	64	1,138	+43.730%
2026-08-19	45.7800	45.7800	45.7800	45.7800	-5.880%	1	1,140	+34.688%
2026-08-18	48.0200	48.6400	48.0200	48.6400	-21.333%	4	1,141	+26.768%
2026-08-14	61.8300	61.8300	61.8300	61.8300	+3.585%	1	1,145	-0.275%
2026-08-13	59.6900	59.6900	59.6900	59.6900	+8.705%	3	1,147	+3.300%
2026-08-12	54.9100	54.9100	54.9100	54.9100	-0.055%	3	1,147	+12.293%
2026-08-10	54.9400	54.9400	54.9400	54.9400	-0.145%	1	1,144	+12.232%
2026-08-07	54.0000	55.0200	53.1600	55.0200	+7.692%	7	1,144	+12.068%
2026-08-06	49.6800	51.0900	49.6800	51.0900	-6.411%	13	1,156	+20.689%
2026-08-05	61.6300	61.6300	54.5900	54.5900	-7.317%	150	1,168	+12.951%
2026-08-04	49.1500	58.9000	49.1500	58.9000	+47.324%	12	1,197	+4.686%
2026-08-03	34.8900	41.0000	34.8900	39.9800	+19.094%	34	1,205	+54.227%
2026-07-31	37.0000	37.0000	31.1700	33.5700	+3.007%	101	1,221	+83.676%
2026-07-30	27.4400	32.5900	26.9800	32.5900	+52.646%	64	1,167	+89.199%
2026-07-29	26.5000	29.7400	21.3500	21.3500	-26.808%	47	1,169	+188.806%
2026-07-28	30.1900	30.6100	25.7300	29.1700	-11.766%	229	1,170	+111.382%
2026-07-27	35.5700	35.5700	30.9200	33.0600	-7.030%	325	1,123	+86.509%
2026-07-24	36.8700	39.4800	35.0600	35.5600	-15.775%	89	1,030	+73.397%
2026-07-23	40.4300	42.2200	39.9200	42.2200	-17.134%	5	1,033	+46.045%
2026-07-22	50.9500	50.9500	50.9500	50.9500	+15.507%	1	1,034	+21.021%
2026-07-20	47.3500	47.9300	44.1100	44.1100	-1.076%	7	1,034	+39.787%
2026-07-17	40.8500	46.5900	40.1700	44.5900	-15.147%	45	1,034	+38.282%
2026-07-16	53.0700	54.5800	52.3700	52.5500	-15.474%	4	1,022	+17.336%
2026-07-15	62.9300	62.9300	62.1700	62.1700	-1.286%	2	1,021	-0.820%
2026-07-14	62.9800	62.9800	62.9800	62.9800	+9.855%	1	1,020	-2.096%
2026-07-13	57.3300	57.3300	57.3300	57.3300	-14.009%	3	1,019	+7.553%
2026-07-09	64.0000	66.6700	64.0000	66.6700	+17.232%	2	1,016	-7.515%
2026-07-08	54.1700	56.8700	54.1700	56.8700	-1.507%	57	1,018	+8.423%
2026-07-07	55.0000	57.7400	55.0000	57.7400	-15.288%	2	1,065	+6.789%
2026-07-06	68.2600	68.2600	68.1600	68.1600	+14.439%	2	1,063	-9.536%
2026-07-02	62.2000	62.2000	58.7100	59.5600	-17.541%	11	1,069	+3.526%
2026-06-30	72.2300	72.2300	72.2300	72.2300	+3.868%	5	1,069	-14.634%
2026-06-29	64.6900	69.5400	64.6900	69.5400	+8.860%	10	1,064	-11.332%
2026-06-26	63.8800	63.8800	63.8800	63.8800	-3.241%	1	1,071	-3.475%
2026-06-25	66.0600	66.0600	66.0200	66.0200	+9.577%	7	1,072	-6.604%
2026-06-24	68.7100	68.7100	60.2500	60.2500	-16.713%	10	1,072	+2.340%
2026-06-23	68.8200	72.4000	68.8200	72.3400	-13.922%	4	1,066	-14.764%
2026-06-18	82.5800	84.0400	82.5800	84.0400	+6.339%	6	1,066	-26.630%
2026-06-17	78.9600	79.0300	78.9600	79.0300	-0.716%	2	1,066	-21.979%
2026-06-16	81.8300	81.8300	79.6000	79.6000	-7.977%	2	1,066	-22.538%
2026-06-15	83.8800	86.5000	83.8800	86.5000	+23.027%	2	1,068	-28.717%
2026-06-12	70.0500	70.3100	70.0500	70.3100	+19.048%	2	1,068	-12.303%
2026-06-11	55.4200	59.0600	55.4200	59.0600	-2.299%	2	1,068	+4.402%
2026-06-10	60.4500	60.4500	60.4500	60.4500	+14.662%	1	1,068	+2.002%
2026-06-09	54.7900	54.7900	51.6000	52.7200	-22.379%	52	1,067	+16.958%
2026-06-08	69.0500	69.1500	67.9200	67.9200	+6.977%	22	1,017	-9.217%
2026-06-05	63.4900	63.4900	63.4900	63.4900	-25.332%	1	1,017	-2.882%
2026-06-04	81.2600	85.0300	80.0000	85.0300	-4.461%	7	1,018	-27.484%
2026-06-02	89.0000	89.0000	89.0000	89.0000	+7.931%	1	1,017	-30.719%
2026-05-29	82.4600	82.4600	82.4600	82.4600	+8.414%	20	1,018	-25.224%
2026-05-27	76.0600	76.0600	76.0600	76.0600	-0.627%	1	1,032	-18.932%
2026-05-26	75.4000	76.5400	74.9700	76.5400	+11.493%	12	1,036	-19.441%
2026-05-22	67.9500	69.3400	67.9500	68.6500	+11.318%	6	1,041	-10.182%
2026-05-21	61.7000	61.7000	60.9400	61.6700	-1.877%	3	1,042	-0.016%
2026-05-20	61.8000	63.9400	61.8000	62.8500	+13.838%	57	1,042	-1.893%
2026-05-19	53.2000	55.2100	53.2000	55.2100	-5.251%	9	1,066	+11.683%
2026-05-18	59.5200	59.5200	58.2700	58.2700	-11.645%	8	1,066	+5.818%
2026-05-15	63.6100	66.5100	62.3900	65.9500	-7.865%	29	1,066	-6.505%
2026-05-14	73.0200	73.0200	71.5800	71.5800	+7.060%	5	1,039	-13.859%
2026-05-13	66.5400	66.8600	66.5400	66.8600	+16.117%	16	1,050	-7.777%
2026-05-12	61.8800	61.8800	54.6100	57.5800	-14.149%	16	1,050	+7.086%
2026-05-11	64.4600	67.0700	64.4600	67.0700	+3.904%	6	1,050	-8.066%
2026-05-08	56.2000	64.5500	56.2000	64.5500	+23.659%	537	1,044	-4.477%
2026-05-07	52.2000	52.2000	52.2000	52.2000	-2.284%	2	1,210	+18.123%
2026-05-06	48.2400	53.4300	48.2400	53.4200	+22.187%	209	1,208	+15.425%
2026-05-05	41.3200	44.4700	41.3200	43.7200	+11.247%	740	1,355	+41.034%
2026-05-04	39.3000	39.3000	39.3000	39.3000	-1.182%	4	816	+56.896%
2026-05-01	39.0600	39.7800	38.4500	39.7700	+13.208%	28	803	+55.041%
2026-04-30	32.3000	35.1400	32.3000	35.1300	+14.542%	14	803	+75.519%
2026-04-29	30.8000	31.0000	30.6700	30.6700	-1.065%	10	791	+101.043%
2026-04-28	30.6600	31.5800	28.8700	31.0000	-8.392%	367	794	+98.903%
2026-04-27	33.5500	33.9300	33.1700	33.8400	-1.485%	577	706	+82.210%
2026-04-24	30.7000	34.3500	30.7000	34.3500	+25.732%	80	175	+79.505%
2026-04-23	29.3400	30.4100	27.3200	27.3200	-4.808%	27	156	+125.695%
2026-04-22	26.3500	28.7000	26.3500	28.7000	+15.215%	31	157	+114.843%
2026-04-21	26.9300	26.9300	24.9100	24.9100	-0.200%	138	147	+147.531%
2026-04-20	25.5800	25.8400	23.8500	24.9600	-4.037%	244	147	+147.035%
2026-04-17	24.8300	26.8800	24.8300	26.0100	+12.500%	326	152	+137.063%
2026-04-16	21.4300	23.1200	21.3300	23.1200	+11.961%	198	134	+166.696%
2026-04-15	17.6200	20.6500	17.6200	20.6500	+33.054%	326	136	+198.596%
2026-04-14	13.9100	15.5300	13.9100	15.5200	+51.711%	11	99	+297.294%
2026-04-09	10.2300	10.2300	10.2300	10.2300	-2.849%	1	89	+502.737%
2026-04-08	10.1700	10.5300	10.0400	10.5300	+105.263%	85	88	+485.565%
2026-03-31	5.1300	5.1300	5.1300	5.1300	+1.183%	1	5	+1,101.949%
2026-03-30	5.0700	5.0700	5.0700	5.0700	-14.790%	1	4	+1,116.174%
2026-03-27	5.8000	5.9500	5.8000	5.9500	-19.377%	2	4	+936.303%
2026-03-26	7.3800	7.3800	7.3800	7.3800	-14.186%	1	4	+735.501%
2026-03-25	8.5600	8.6000	8.5600	8.6000	0.000%	4	4	+616.977%