Dark

QQQ20261016C705
QQQ Oct 16 2026 705.00 Call (QQQ261016C00705000)
option OPRA

EOD

Sep 24, 2026

40.54-2.360%(-0.98)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	36.4500	41.7600	36.4500	40.5400	-2.360%	44	4,219	0.000%
2026-09-23	40.2500	42.4700	39.5100	41.5200	-11.547%	27	4,250	-2.360%
2026-09-22	44.3600	47.4900	44.2500	46.9400	+10.760%	8	4,306	-13.634%
2026-09-21	29.9100	43.5200	29.9100	42.3800	+64.200%	361	4,310	-4.342%
2026-09-18	23.2500	25.8100	20.9100	25.8100	+15.378%	2,637	4,411	+57.071%
2026-09-17	22.1500	23.0000	20.3700	22.3700	+37.492%	714	2,726	+81.225%
2026-09-16	17.7500	19.9100	14.0700	16.2700	-2.808%	1,287	2,747	+149.170%
2026-09-15	18.7400	19.2200	15.9000	16.7400	-14.766%	1,077	2,832	+142.174%
2026-09-14	17.2000	21.5600	16.2900	19.6400	-18.675%	2,560	2,633	+106.415%
2026-09-11	23.8100	25.4500	23.6100	24.1500	+12.850%	302	2,181	+67.867%
2026-09-10	21.3100	23.1000	20.7900	21.4000	-16.796%	238	2,154	+89.439%
2026-09-09	26.8800	27.6200	25.0400	25.7200	-3.453%	99	2,119	+57.621%
2026-09-08	27.2900	28.5300	26.6300	26.6400	-1.150%	51	2,084	+52.177%
2026-09-04	28.3700	29.4900	25.9700	26.9500	-0.480%	58	2,065	+50.427%
2026-09-03	24.8000	28.1100	23.3600	27.0800	+25.370%	788	2,065	+49.705%
2026-09-02	20.6800	22.4000	20.4900	21.6000	+1.076%	141	1,336	+87.685%
2026-09-01	21.0000	23.7300	20.1600	21.3700	-18.279%	474	1,304	+89.705%
2026-08-31	25.7800	26.1500	25.0800	26.1500	-5.254%	23	1,081	+55.029%
2026-08-28	32.6700	32.6700	27.6000	27.6000	-8.609%	18	1,073	+46.884%
2026-08-27	29.2000	30.6500	29.0200	30.2000	+14.178%	82	1,071	+34.238%
2026-08-26	26.1500	26.9600	24.8500	26.4500	-0.339%	45	1,088	+53.270%
2026-08-25	27.3400	27.3400	25.8000	26.5400	+7.189%	56	1,071	+52.751%
2026-08-24	25.5500	25.8400	22.9400	24.7600	-16.266%	364	1,072	+63.732%
2026-08-21	30.3700	30.6300	28.4000	29.5700	+2.106%	104	972	+37.098%
2026-08-20	31.2500	31.2500	28.0900	28.9600	-11.573%	43	945	+39.986%
2026-08-19	33.8600	33.8600	30.6000	32.7500	-4.156%	90	926	+23.786%
2026-08-18	34.3500	34.9000	33.6400	34.1700	-19.789%	14	915	+18.642%
2026-08-17	44.4800	45.4900	42.6000	42.6000	-0.211%	60	914	-4.836%
2026-08-14	46.2500	46.2500	42.3500	42.6900	-5.969%	56	927	-5.036%
2026-08-13	44.4300	46.4000	44.4300	45.4000	+25.657%	9	874	-10.705%
2026-08-11	36.1300	36.1300	36.1300	36.1300	-7.311%	1	874	+12.206%
2026-08-10	40.3500	40.5900	38.9800	38.9800	-3.203%	38	873	+4.002%
2026-08-07	40.2900	40.2900	39.2900	40.2700	+10.268%	3	900	+0.670%
2026-08-06	36.9700	36.9700	36.5200	36.5200	-11.252%	56	900	+11.008%
2026-08-05	45.5200	45.9500	41.1500	41.1500	-6.222%	5	869	-1.482%
2026-08-04	36.6500	43.9500	36.6500	43.8800	+55.382%	40	881	-7.612%
2026-08-03	24.4700	29.0900	24.4700	28.2400	+19.763%	347	901	+43.555%
2026-07-31	26.7000	26.8000	21.4200	23.5800	+7.084%	161	772	+71.925%
2026-07-30	17.9500	22.6800	17.9500	22.0200	+59.450%	123	776	+84.105%
2026-07-29	17.5900	20.0200	13.8100	13.8100	-29.469%	191	810	+193.555%
2026-07-28	19.7100	20.3400	17.7900	19.5800	-12.862%	39	818	+107.048%
2026-07-27	27.4900	27.4900	21.0200	22.4700	-7.493%	37	802	+80.418%
2026-07-24	27.1000	27.6800	24.1200	24.2900	-15.660%	93	780	+66.900%
2026-07-23	30.7300	31.6400	28.1600	28.8000	-25.485%	52	769	+40.764%
2026-07-22	36.1500	39.2500	36.1500	38.6500	-2.399%	44	775	+4.890%
2026-07-21	37.3000	39.9100	36.2100	39.6000	+12.054%	50	785	+2.374%
2026-07-20	35.2500	35.3400	35.0000	35.3400	+5.840%	11	764	+14.714%
2026-07-17	31.5000	35.5700	29.2600	33.3900	-12.774%	180	755	+21.414%
2026-07-16	40.7200	42.0000	37.0000	38.2800	-14.914%	59	726	+5.904%
2026-07-15	46.2000	46.2000	44.9900	44.9900	-8.594%	3	693	-9.891%
2026-07-14	49.2200	49.2200	49.2200	49.2200	+14.678%	1	692	-17.635%
2026-07-13	46.0200	46.6100	42.9200	42.9200	-14.280%	12	693	-5.545%
2026-07-10	50.0700	50.0700	50.0700	50.0700	-5.063%	6	690	-19.033%
2026-07-09	48.7000	53.1800	48.7000	52.7400	+17.200%	20	696	-23.132%
2026-07-08	42.3200	45.0000	40.0500	45.0000	+3.830%	145	695	-9.911%
2026-07-07	47.4800	47.4800	42.4100	43.3400	-21.457%	89	663	-6.461%
2026-07-06	54.4900	55.1800	53.3300	55.1800	+16.758%	4	625	-26.531%
2026-07-02	52.1500	52.1500	46.0800	47.2600	-27.660%	7	630	-14.219%
2026-06-30	60.0100	65.3300	60.0100	65.3300	+14.614%	2	635	-37.946%
2026-06-29	52.1700	57.0000	46.9000	57.0000	+18.750%	7	635	-28.877%
2026-06-26	47.1300	52.3300	46.9700	48.0000	-8.676%	20	638	-15.542%
2026-06-25	59.3700	59.3700	52.0000	52.5600	-4.436%	19	638	-22.869%
2026-06-24	54.6100	55.0000	47.5900	55.0000	+2.174%	42	647	-26.291%
2026-06-23	58.7900	58.8300	53.8300	53.8300	-21.450%	5	646	-24.689%
2026-06-22	68.2200	68.5300	68.2200	68.5300	-1.452%	7	646	-40.843%
2026-06-18	69.4700	69.5400	69.4700	69.5400	+7.166%	2	649	-41.703%
2026-06-17	64.8000	64.8900	64.8000	64.8900	-2.377%	2	649	-37.525%
2026-06-16	66.4700	66.4700	66.4700	66.4700	-3.415%	2	649	-39.010%
2026-06-15	66.9000	68.8200	66.9000	68.8200	+20.800%	10	661	-41.093%
2026-06-12	53.1300	58.8600	53.1300	56.9700	+2.335%	14	661	-28.840%
2026-06-11	44.9100	56.5100	44.9100	55.6700	+30.009%	47	661	-27.178%
2026-06-10	46.3200	51.2200	42.8200	42.8200	-12.612%	55	667	-5.325%
2026-06-09	58.8700	58.8700	39.3000	49.0000	-12.500%	26	678	-17.265%
2026-06-08	53.0000	56.0000	53.0000	56.0000	+20.043%	3	663	-27.607%
2026-06-05	60.0700	60.0700	46.6500	46.6500	-33.176%	50	663	-13.098%
2026-06-04	69.8100	69.8100	69.8100	69.8100	-2.663%	2	656	-41.928%
2026-06-02	71.7200	71.7200	71.7200	71.7200	+0.702%	1	658	-43.475%
2026-06-01	72.4100	72.4100	71.2200	71.2200	+6.299%	15	658	-43.078%
2026-05-29	70.6700	70.6700	67.0000	67.0000	+0.737%	3	659	-39.493%
2026-05-28	63.4500	66.5100	63.4500	66.5100	+7.621%	15	662	-39.047%
2026-05-26	61.0000	62.0000	61.0000	61.8000	+15.256%	33	673	-34.401%
2026-05-22	55.0000	55.1100	53.1200	53.6200	+4.502%	19	696	-24.394%
2026-05-21	49.0000	52.8900	48.3900	51.3100	+0.806%	14	699	-20.990%
2026-05-20	46.2200	51.2000	46.2200	50.9000	+13.718%	34	699	-20.354%
2026-05-19	45.7300	46.8600	41.5000	44.7600	-3.763%	35	674	-9.428%
2026-05-18	47.0400	47.8500	42.9500	46.5100	-10.039%	310	674	-12.836%
2026-05-15	51.2400	54.3000	49.7300	51.7000	-13.429%	57	674	-21.586%
2026-05-14	57.9900	59.7200	57.8100	59.7200	+10.307%	20	428	-32.117%
2026-05-13	50.6800	54.1400	48.7800	54.1400	+13.406%	16	429	-25.120%
2026-05-12	49.1600	49.1600	42.2800	47.7400	-9.377%	334	429	-15.082%
2026-05-11	52.1500	52.6800	51.9300	52.6800	+1.562%	6	429	-23.045%
2026-05-08	44.8400	52.2000	44.8400	51.8700	+27.822%	51	245	-21.843%
2026-05-07	42.0100	44.2000	40.5800	40.5800	-1.481%	26	218	-0.099%
2026-05-06	37.2800	41.2400	37.2400	41.1900	+24.970%	162	218	-1.578%
2026-05-05	31.4000	32.9600	31.4000	32.9600	+19.898%	15	159	+22.998%
2026-05-04	28.6300	29.1900	27.3700	27.4900	-5.272%	40	156	+47.472%
2026-05-01	27.3000	29.1700	27.3000	29.0200	+14.252%	14	139	+39.697%
2026-04-30	23.0000	25.4000	22.1100	25.4000	+9.153%	101	139	+59.606%
2026-04-29	21.4200	23.2700	21.3200	23.2700	+13.845%	122	156	+74.216%
2026-04-28	21.9100	22.7500	20.4400	20.4400	-17.614%	214	135	+98.337%
2026-04-27	24.1800	24.9100	23.8500	24.8100	-0.201%	298	139	+63.402%
2026-04-24	22.1800	25.0300	21.7400	24.8600	+28.409%	318	117	+63.073%
2026-04-23	20.4200	21.7000	19.3200	19.3600	-7.324%	247	126	+109.401%
2026-04-22	18.4000	20.8900	18.4000	20.8900	+17.162%	212	109	+94.064%
2026-04-21	17.8500	18.0000	16.9500	17.8300	+4.208%	5	112	+127.370%
2026-04-20	17.8100	17.8100	16.7500	17.1100	-5.782%	128	112	+136.937%
2026-04-17	16.8200	18.7500	16.5300	18.1600	+14.070%	271	113	+123.238%
2026-04-16	14.4300	16.4900	14.4300	15.9200	+14.780%	158	146	+154.648%
2026-04-15	11.0500	13.8800	11.0500	13.8700	+66.108%	139	150	+192.286%
2026-04-14	8.4100	8.4100	8.3500	8.3500	+17.772%	40	83	+385.509%
2026-04-13	7.1100	7.1100	7.0900	7.0900	+5.193%	8	68	+471.791%
2026-04-10	6.6400	6.7400	6.6400	6.7400	+7.840%	4	61	+501.484%
2026-04-08	5.8800	6.4700	5.8800	6.2500	+55.087%	54	59	+548.640%
2026-04-01	4.0300	4.0300	4.0300	4.0300	+37.075%	5	31	+905.955%
2026-03-31	2.9400	2.9400	2.9400	2.9400	-43.243%	25	26	+1,278.912%
2026-03-25	5.1800	5.1800	5.1800	5.1800	+4.646%	1	26	+682.625%
2026-03-24	4.9500	4.9500	4.9500	4.9500	0.000%	25	25	+718.990%