Dark

QQQ20261016C700
QQQ Oct 16 2026 700.00 Call (QQQ261016C00700000)
option OPRA

EOD

Sep 24, 2026

45.39-0.307%(-0.14)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	41.1300	45.7600	40.6200	45.3900	-0.307%	135	10,316	0.000%
2026-09-23	49.9000	49.9000	43.9100	45.5300	-12.577%	77	10,328	-0.307%
2026-09-22	46.4800	52.0800	46.4800	52.0800	+12.484%	156	10,332	-12.846%
2026-09-21	33.9600	47.7800	33.9600	46.3000	+57.162%	486	10,405	-1.965%
2026-09-18	26.8900	29.4600	24.6100	29.4600	+14.186%	310	10,499	+54.073%
2026-09-17	25.7400	26.9300	24.1000	25.8000	+32.376%	1,221	10,724	+75.930%
2026-09-16	21.0900	23.3800	17.0000	19.4900	-2.501%	1,486	11,057	+132.889%
2026-09-15	22.2600	22.5200	19.0900	19.9900	-13.011%	1,114	10,307	+127.064%
2026-09-14	20.2700	25.0700	19.4300	22.9800	-14.826%	990	10,135	+97.520%
2026-09-11	28.5000	29.1000	26.9800	26.9800	+8.790%	64	9,892	+68.236%
2026-09-10	24.5000	26.5000	24.0000	24.8000	-16.414%	329	9,906	+83.024%
2026-09-09	29.7000	31.8500	28.3600	29.6700	-1.885%	183	9,773	+52.983%
2026-09-08	30.7700	32.3900	29.3200	30.2400	-1.818%	207	9,841	+50.099%
2026-09-04	32.0200	33.2000	29.5300	30.8000	+1.316%	10,261	19,586	+47.370%
2026-09-03	27.9500	31.7800	26.9400	30.4000	+19.122%	69	19,586	+49.309%
2026-09-02	24.0000	26.1600	23.4500	25.5200	+1.350%	602	19,594	+77.861%
2026-09-01	24.9000	27.1400	23.2800	25.1800	-18.511%	843	19,805	+80.262%
2026-08-31	30.1200	30.9200	28.5000	30.9000	-1.592%	53	19,551	+46.893%
2026-08-28	34.0100	37.0700	30.9500	31.4000	-7.728%	364	19,523	+44.554%
2026-08-27	33.9600	35.1000	31.9700	34.0300	+13.169%	179	19,224	+33.382%
2026-08-26	29.5000	30.5200	28.0000	30.0700	+0.703%	110	19,217	+50.948%
2026-08-25	30.6100	31.5000	28.5000	29.8600	+8.503%	408	19,193	+52.009%
2026-08-24	30.0000	30.0000	25.7700	27.5200	-17.108%	652	19,032	+64.935%
2026-08-21	34.0000	34.3800	31.0000	33.2000	+2.914%	77	18,836	+36.717%
2026-08-20	33.1300	34.6900	31.1800	32.2600	-9.939%	421	18,884	+40.701%
2026-08-19	39.5000	39.5000	33.7200	35.8200	-3.189%	279	18,828	+26.717%
2026-08-18	39.8700	39.8900	36.4600	37.0000	-19.565%	106	18,700	+22.676%
2026-08-17	49.1400	49.6200	46.0000	46.0000	-0.755%	39	18,656	-1.326%
2026-08-14	50.1400	50.1400	46.1600	46.3500	-4.982%	124	18,648	-2.071%
2026-08-13	45.6300	50.3000	45.6300	48.7800	+13.733%	39	18,661	-6.950%
2026-08-12	44.2600	44.2600	42.7800	42.8900	+8.610%	122	18,677	+5.829%
2026-08-11	43.2900	43.3900	38.6800	39.4900	-5.842%	26	18,571	+14.940%
2026-08-10	43.3800	43.7600	41.9400	41.9400	-4.682%	19	18,559	+8.226%
2026-08-07	42.9100	44.2100	40.1900	44.0000	+10.000%	64	18,550	+3.159%
2026-08-06	37.8700	42.4000	36.3800	40.0000	-7.813%	106	18,538	+13.475%
2026-08-05	50.0000	51.0000	43.2700	43.3900	-7.602%	65	18,537	+4.609%
2026-08-04	35.0000	48.5200	35.0000	46.9600	+52.319%	273	18,634	-3.343%
2026-08-03	26.0000	32.0000	25.9300	30.8300	+21.378%	6,625	18,725	+47.227%
2026-07-31	28.0000	30.1200	23.0000	25.4000	-3.385%	1,433	14,746	+78.701%
2026-07-30	20.2100	26.2900	20.0000	26.2900	+69.613%	753	14,559	+72.651%
2026-07-29	21.8100	22.2500	15.0000	15.5000	-30.274%	2,364	14,669	+192.839%
2026-07-28	21.9700	23.2400	18.7600	22.2300	-11.786%	6,400	14,774	+104.184%
2026-07-27	30.2000	30.2000	23.3300	25.2000	-7.216%	123	8,739	+80.119%
2026-07-24	31.9400	32.0000	26.9500	27.1600	-16.431%	169	8,680	+67.121%
2026-07-23	33.7000	35.3200	30.8000	32.5000	-23.349%	741	8,641	+39.662%
2026-07-22	40.7800	42.4000	40.7300	42.4000	+0.236%	8	8,916	+7.052%
2026-07-21	40.5000	43.0000	39.4300	42.3000	+21.447%	101	8,913	+7.305%
2026-07-20	38.4400	40.5000	34.8300	34.8300	-0.486%	216	8,996	+30.319%
2026-07-17	33.9900	39.2000	31.8700	35.0000	-15.193%	365	8,922	+29.686%
2026-07-16	46.0900	46.0900	39.9600	41.2700	-15.291%	70	8,720	+9.983%
2026-07-15	53.7800	53.7800	45.6000	48.7200	-6.916%	30	8,683	-6.835%
2026-07-14	50.5000	52.3700	50.5000	52.3400	+11.362%	25	8,684	-13.279%
2026-07-13	48.4800	50.0500	45.7800	47.0000	-16.281%	33	8,672	-3.426%
2026-07-10	54.0500	56.3000	53.7200	56.1400	+1.703%	15	8,673	-19.149%
2026-07-09	50.9400	56.3800	50.9400	55.2000	+16.727%	19	8,672	-17.772%
2026-07-08	45.6600	47.2900	42.7700	47.2900	-2.895%	158	8,675	-4.018%
2026-07-07	51.6100	51.6100	45.2800	48.7000	-12.394%	58	8,639	-6.797%
2026-07-06	57.6800	58.0500	55.5900	55.5900	+13.751%	17	8,614	-18.349%
2026-07-02	60.3900	60.3900	48.6800	48.8700	-21.494%	40	8,588	-7.121%
2026-07-01	62.0000	62.2500	60.8000	62.2500	-9.848%	26	8,588	-27.084%
2026-06-30	63.0200	69.0500	63.0200	69.0500	+15.739%	3,517	8,595	-34.265%
2026-06-29	53.7200	60.2000	49.7800	59.6600	+16.980%	2,515	5,091	-23.919%
2026-06-26	51.0800	55.6700	50.3000	51.0000	-9.414%	18	2,593	-11.000%
2026-06-25	61.7200	61.7200	52.2600	56.3000	-2.881%	43	2,584	-19.378%
2026-06-24	58.4300	58.4300	51.5900	57.9700	+0.730%	103	2,573	-21.701%
2026-06-23	59.8800	62.1300	57.0000	57.5500	-18.646%	47	2,540	-21.129%
2026-06-22	75.6700	75.6700	70.7400	70.7400	-3.413%	3	2,521	-35.835%
2026-06-18	70.9900	73.2400	70.1600	73.2400	+16.254%	25	2,553	-38.026%
2026-06-17	68.4500	69.0000	63.0000	63.0000	-7.189%	66	2,553	-27.952%
2026-06-16	75.0000	75.5000	67.8500	67.8800	-8.971%	91	2,553	-33.132%
2026-06-15	71.5400	75.4100	71.5400	74.5700	+21.529%	32	2,519	-39.131%
2026-06-12	58.6900	61.3600	58.6900	61.3600	+4.301%	15	2,519	-26.027%
2026-06-11	48.2100	59.0000	47.0000	58.8300	+32.500%	81	2,519	-22.845%
2026-06-10	51.5200	51.5200	44.4000	44.4000	-15.909%	65	2,552	+2.230%
2026-06-09	62.5000	62.5000	42.4000	52.8000	-6.482%	108	2,532	-14.034%
2026-06-08	58.2000	60.8000	55.7200	56.4600	+8.099%	29	2,484	-19.607%
2026-06-05	62.0000	64.2100	51.1100	52.2300	-29.122%	22	2,473	-13.096%
2026-06-04	71.8300	73.6900	71.8300	73.6900	-4.818%	3	2,469	-38.404%
2026-06-03	77.4200	77.4200	77.4200	77.4200	-0.744%	1	2,470	-41.372%
2026-06-02	72.8600	78.0000	72.8600	78.0000	+5.263%	23	2,470	-41.808%
2026-06-01	74.1000	74.1000	74.1000	74.1000	+3.492%	5	2,484	-38.745%
2026-05-29	73.0000	74.1500	70.5100	71.6000	+1.460%	45	2,489	-36.606%
2026-05-28	66.8100	70.5700	66.8100	70.5700	+7.576%	32	2,517	-35.681%
2026-05-27	67.0700	67.0700	63.5400	65.6000	-1.264%	11	2,518	-30.808%
2026-05-26	60.6900	66.4400	60.6900	66.4400	+15.951%	45	2,521	-31.683%
2026-05-22	56.1900	58.8400	56.1900	57.3000	+5.138%	8	2,542	-20.785%
2026-05-21	53.0000	54.5000	51.2700	54.5000	+0.721%	9	2,543	-16.716%
2026-05-20	49.1400	54.4000	49.1400	54.1100	+14.834%	24	2,543	-16.115%
2026-05-19	45.7100	49.2700	43.5000	47.1200	-4.305%	25	2,556	-3.671%
2026-05-18	54.3000	54.3000	46.1500	49.2400	-11.327%	41	2,556	-7.819%
2026-05-15	54.9100	55.5300	54.9100	55.5300	-9.161%	11	2,556	-18.260%
2026-05-14	61.6300	64.3600	60.2100	61.1300	+9.161%	39	2,561	-25.748%
2026-05-13	53.0000	56.0000	53.0000	56.0000	+9.162%	2	2,560	-18.946%
2026-05-12	51.9500	52.0100	45.4900	51.3000	-9.300%	72	2,560	-11.520%
2026-05-11	55.4500	57.8000	53.9700	56.5600	+3.024%	33	2,560	-19.749%
2026-05-08	48.5000	55.1800	48.5000	54.9000	+24.688%	62	2,558	-17.322%
2026-05-07	44.8800	48.1600	42.6300	44.0300	-1.322%	81	2,564	+3.089%
2026-05-06	39.2700	44.8200	38.9000	44.6200	+23.910%	503	2,541	+1.726%
2026-05-05	32.7500	36.0100	32.4600	36.0100	+20.515%	77	2,726	+26.048%
2026-05-04	31.1300	31.9000	29.1300	29.8800	-4.292%	44	2,701	+51.908%
2026-05-01	29.1900	31.4500	29.1900	31.2200	+13.527%	659	2,388	+45.388%
2026-04-30	26.4500	27.8900	23.4200	27.5000	+11.111%	160	2,388	+65.055%
2026-04-29	23.6700	25.5400	23.3600	24.7500	+4.917%	149	2,446	+83.394%
2026-04-28	24.0000	24.7200	22.3700	23.5900	-11.912%	478	2,458	+92.412%
2026-04-27	26.6800	26.8700	25.8000	26.7800	-1.689%	104	2,422	+69.492%
2026-04-24	24.0800	27.2700	24.0000	27.2400	+27.349%	554	2,410	+66.630%
2026-04-23	22.1900	23.6800	21.1300	21.3900	-6.960%	29	2,106	+112.202%
2026-04-22	21.7200	23.0000	21.6700	22.9900	+20.682%	165	2,112	+97.434%
2026-04-21	19.7000	20.1800	18.6500	19.0500	-0.157%	184	2,081	+138.268%
2026-04-20	19.5800	19.5800	18.3400	19.0800	-4.361%	1,604	2,082	+137.893%
2026-04-17	18.4700	20.5200	18.1600	19.9500	+9.736%	279	570	+127.519%
2026-04-16	16.1600	18.1800	16.0200	18.1800	+16.240%	267	539	+149.670%
2026-04-15	11.9500	15.6400	11.9500	15.6400	+40.901%	135	437	+190.217%
2026-04-14	11.1000	11.1000	11.1000	11.1000	+36.868%	1	360	+308.919%
2026-04-13	7.7700	8.1100	7.7700	8.1100	+5.462%	4	360	+459.679%
2026-04-10	7.7500	7.7500	7.4800	7.6900	+2.533%	55	360	+490.247%
2026-04-09	6.8300	7.5100	6.8300	7.5000	+7.143%	27	351	+505.200%
2026-04-08	6.7300	7.0000	6.7300	7.0000	+47.368%	8	329	+548.429%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-5.378%	1	321	+855.579%
2026-04-06	5.0200	5.0200	5.0200	5.0200	+12.809%	1	321	+804.183%
2026-04-02	4.4500	4.4500	4.4500	4.4500	-9.184%	1	322	+920.000%
2026-04-01	4.8500	5.0000	4.8400	4.9000	+20.690%	300	322	+826.327%
2026-03-31	3.4200	4.0600	3.4200	4.0600	+42.456%	15	52	+1,017.980%
2026-03-30	3.2000	3.2700	2.8500	2.8500	-14.414%	36	42	+1,492.632%
2026-03-27	3.5800	3.5800	3.3300	3.3300	-26.000%	8	10	+1,263.063%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-22.414%	1	4	+908.667%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-0.172%	1	3	+682.586%
2026-03-24	5.6600	5.8100	5.6600	5.8100	0.000%	5	2	+681.239%