Dark

QQQ20261016C710
QQQ Oct 16 2026 710.00 Call (QQQ261016C00710000)
option OPRA

EOD

Sep 24, 2026

37.22-0.348%(-0.13)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	32.3100	37.5600	32.0800	37.2200	-0.348%	338	5,476	0.000%
2026-09-23	39.9800	40.2100	35.3300	37.3500	-12.713%	163	5,500	-0.348%
2026-09-22	40.1000	42.7900	39.9000	42.7900	+12.783%	54	5,724	-13.017%
2026-09-21	26.2400	39.2300	25.6000	37.9400	+70.135%	544	5,734	-1.898%
2026-09-18	19.7900	22.3000	17.6100	22.3000	+15.008%	1,219	5,924	+66.906%
2026-09-17	18.0600	19.5500	17.0700	19.3900	+44.164%	2,805	5,721	+91.955%
2026-09-16	14.9200	16.8000	11.4700	13.4500	-2.536%	3,445	6,292	+176.729%
2026-09-15	15.4900	16.1000	13.0400	13.8000	-15.956%	6,635	6,927	+169.710%
2026-09-14	14.2100	18.1500	13.4300	16.4200	-18.186%	4,654	5,659	+126.675%
2026-09-11	20.6000	22.0000	20.0000	20.0700	+8.486%	1,319	4,682	+85.451%
2026-09-10	18.3300	20.0100	17.9600	18.5000	-17.595%	2,006	4,211	+101.189%
2026-09-09	22.4500	24.3400	21.7000	22.4500	-4.873%	341	3,645	+65.791%
2026-09-08	26.1700	26.1700	22.7300	23.6000	-2.034%	680	4,124	+57.712%
2026-09-04	24.2100	25.9600	22.5800	24.0900	+2.076%	901	3,956	+54.504%
2026-09-03	19.7700	24.7400	19.3400	23.6000	+22.216%	744	3,956	+57.712%
2026-09-02	18.0000	19.7000	17.3400	19.3100	+2.115%	1,978	4,315	+92.750%
2026-09-01	18.6100	20.5600	17.1500	18.9100	-21.860%	2,610	4,270	+96.827%
2026-08-31	24.1000	24.6500	22.0800	24.2000	-1.506%	640	3,030	+53.802%
2026-08-28	27.1700	29.5000	23.8900	24.5700	-13.789%	292	2,581	+51.486%
2026-08-27	26.5900	28.5000	25.2000	28.5000	+22.056%	271	2,532	+30.596%
2026-08-26	22.7500	24.1100	21.8200	23.3500	-0.596%	455	2,582	+59.400%
2026-08-25	24.0000	25.5000	22.3200	23.4900	+8.449%	419	2,478	+58.450%
2026-08-24	23.0000	23.0000	19.9800	21.6600	-18.571%	1,031	2,332	+71.837%
2026-08-21	27.1900	27.6900	24.5400	26.6000	+2.111%	251	1,687	+39.925%
2026-08-20	27.3100	28.2500	24.9500	26.0500	-10.420%	326	1,703	+42.879%
2026-08-19	30.5000	30.9500	27.4200	29.0800	-4.781%	169	1,614	+27.992%
2026-08-18	33.3600	33.3600	30.2900	30.5400	-22.310%	70	1,621	+21.873%
2026-08-17	40.6100	41.5000	38.8700	39.3100	-1.970%	36	1,601	-5.317%
2026-08-14	42.3400	42.3400	38.7900	40.1000	-3.513%	72	1,608	-7.182%
2026-08-13	36.8600	43.1600	36.8600	41.5600	+13.832%	51	1,560	-10.443%
2026-08-12	37.0700	37.8500	36.2500	36.5100	+11.074%	38	1,556	+1.945%
2026-08-11	35.4900	35.4900	32.1900	32.8700	-6.166%	14	1,541	+13.234%
2026-08-10	35.6900	37.8500	35.0300	35.0300	-5.016%	78	1,543	+6.252%
2026-08-07	36.0000	37.5200	35.0100	36.8800	+9.697%	23	1,517	+0.922%
2026-08-06	31.4000	35.9500	30.4000	33.6200	-4.975%	66	1,522	+10.708%
2026-08-05	42.8000	43.6500	34.8900	35.3800	-13.284%	77	1,526	+5.201%
2026-08-04	29.6300	42.0500	29.6300	40.8000	+59.812%	238	1,544	-8.775%
2026-08-03	20.1500	26.3500	19.7800	25.5300	+20.995%	577	1,487	+45.789%
2026-07-31	23.3000	23.3000	18.9000	21.1000	+1.932%	748	1,580	+76.398%
2026-07-30	16.2000	21.0000	15.9800	20.7000	+66.801%	447	1,449	+79.807%
2026-07-29	15.8600	17.5000	12.3600	12.4100	-27.427%	311	1,419	+199.919%
2026-07-28	17.5800	18.3600	14.8500	17.1000	-14.841%	250	1,427	+117.661%
2026-07-27	24.5000	24.5000	18.9100	20.0800	-10.636%	140	1,424	+85.359%
2026-07-24	25.3000	26.0300	22.1600	22.4700	-18.881%	122	1,362	+65.643%
2026-07-23	28.5900	29.3000	26.0000	27.7000	-18.864%	128	1,353	+34.368%
2026-07-22	33.4800	36.0600	33.4800	34.1400	-6.054%	71	1,293	+9.022%
2026-07-21	34.3800	36.8000	33.4100	36.3400	+18.681%	124	1,278	+2.422%
2026-07-20	33.7000	34.1400	30.6200	30.6200	-0.098%	32	1,238	+21.555%
2026-07-17	29.1000	33.2300	26.8200	30.6500	-13.711%	187	1,240	+21.436%
2026-07-16	40.1000	40.1000	34.2400	35.5200	-16.815%	133	1,224	+4.786%
2026-07-15	46.6200	46.6200	39.0000	42.7000	-5.258%	89	1,200	-12.834%
2026-07-14	43.2900	46.2000	42.1800	45.0700	+10.683%	74	1,235	-17.417%
2026-07-13	41.3000	43.4600	39.7100	40.7200	-17.202%	126	1,232	-8.595%
2026-07-10	48.4000	49.5000	47.2800	49.1800	+0.163%	19	1,230	-24.319%
2026-07-09	45.5900	49.9800	44.5600	49.1000	+18.886%	103	1,236	-24.196%
2026-07-08	39.8300	42.0000	37.1000	41.3000	+0.904%	189	1,262	-9.879%
2026-07-07	44.7900	44.7900	39.4400	40.9300	-17.696%	194	1,301	-9.064%
2026-07-06	48.2700	51.7100	48.0300	49.7300	+11.004%	47	1,263	-25.156%
2026-07-02	52.9800	54.2500	42.5800	44.8000	-18.826%	97	1,270	-16.920%
2026-07-01	55.3800	56.8600	55.1300	55.1900	-9.525%	72	1,270	-32.560%
2026-06-30	58.0500	61.9000	58.0500	61.0000	+14.232%	40	1,295	-38.984%
2026-06-29	47.5000	53.4000	44.0800	53.4000	+15.086%	32	1,308	-30.300%
2026-06-26	45.0200	49.3000	45.0200	46.4000	-11.569%	55	1,310	-19.784%
2026-06-25	54.6600	54.6800	45.5000	52.4700	-0.152%	47	1,331	-29.064%
2026-06-24	47.3700	52.5500	45.0000	52.5500	+2.317%	13	1,318	-29.172%
2026-06-23	52.0000	55.6100	51.3600	51.3600	-21.130%	53	1,332	-27.531%
2026-06-22	68.7500	69.9000	64.2700	65.1200	-1.498%	6	1,328	-42.844%
2026-06-18	63.5300	66.1100	63.5300	66.1100	+7.461%	11	1,328	-43.700%
2026-06-17	61.6300	61.6300	61.4500	61.5200	-0.032%	3	1,328	-39.499%
2026-06-16	68.6400	68.6400	61.5400	61.5400	-9.646%	17	1,328	-39.519%
2026-06-15	67.1300	68.7600	66.8700	68.1100	+26.130%	38	1,378	-45.353%
2026-06-12	52.8500	55.7400	50.0000	54.0000	+2.157%	94	1,378	-31.074%
2026-06-11	45.8300	52.9300	42.7000	52.8600	+23.505%	161	1,378	-29.588%
2026-06-10	47.0000	48.0300	41.3800	42.8000	-7.559%	55	1,312	-13.037%
2026-06-09	53.4200	53.4200	36.0000	46.3000	-14.449%	71	1,322	-19.611%
2026-06-08	52.0000	54.1200	49.5000	54.1200	+24.128%	13	1,310	-31.227%
2026-06-05	58.4200	58.4200	43.6000	43.6000	-34.308%	56	1,311	-14.633%
2026-06-04	62.4800	68.9200	62.4800	66.3700	-5.778%	22	1,309	-43.920%
2026-06-03	70.9000	70.9000	67.8800	70.4400	-0.747%	13	1,316	-47.161%
2026-06-02	69.5400	70.9700	69.5400	70.9700	+2.855%	3	1,334	-47.555%
2026-06-01	64.4100	70.0000	64.4100	69.0000	+6.844%	45	1,337	-46.058%
2026-05-29	63.4200	64.9000	63.4200	64.5800	+1.909%	36	1,336	-42.366%
2026-05-28	57.4000	63.3700	57.4000	63.3700	+9.334%	21	1,344	-41.266%
2026-05-27	59.9600	59.9600	57.9600	57.9600	-2.260%	23	1,351	-35.783%
2026-05-26	58.0300	60.0000	58.0300	59.3000	+18.127%	29	1,345	-37.234%
2026-05-22	52.4000	52.4000	50.1900	50.2000	+4.063%	16	1,344	-25.857%
2026-05-21	45.8800	50.0000	45.6100	48.2400	+0.836%	61	1,345	-22.844%
2026-05-20	44.2500	48.0500	44.2500	47.8400	+8.162%	64	1,345	-22.199%
2026-05-19	42.1600	44.2300	38.4300	44.2300	+7.563%	34	1,294	-15.849%
2026-05-18	47.4700	47.4700	41.1200	41.1200	-14.101%	22	1,294	-9.484%
2026-05-15	47.2500	51.3900	46.7200	47.8700	-13.027%	48	1,294	-22.248%
2026-05-14	53.8800	56.9900	53.8800	55.0400	+4.718%	16	1,255	-32.376%
2026-05-13	46.5400	52.5600	46.5400	52.5600	+15.873%	24	1,268	-29.186%
2026-05-12	46.0800	48.0100	39.5800	45.3600	-9.551%	109	1,268	-17.945%
2026-05-11	49.0000	50.9700	48.0400	50.1500	+4.262%	74	1,268	-25.783%
2026-05-08	45.0000	48.9000	45.0000	48.1000	+26.413%	48	1,228	-22.620%
2026-05-07	39.0000	39.0000	36.7200	38.0500	-1.015%	19	1,212	-2.181%
2026-05-06	34.3600	38.7000	34.3600	38.4400	+24.281%	632	1,214	-3.174%
2026-05-05	29.2200	30.9300	28.9500	30.9300	+22.350%	34	1,192	+20.336%
2026-05-04	26.4500	27.2600	24.7700	25.2800	-5.882%	113	1,179	+47.231%
2026-05-01	24.5600	26.9300	24.5600	26.8600	+15.926%	151	1,164	+38.570%
2026-04-30	21.1100	23.4000	19.4800	23.1700	+14.646%	643	1,164	+60.639%
2026-04-29	19.9200	21.0300	19.7600	20.2100	+0.848%	298	769	+84.166%
2026-04-28	20.0900	20.8100	18.6000	20.0400	-11.012%	215	678	+85.729%
2026-04-27	22.4100	22.8500	21.7900	22.5200	-2.087%	462	681	+65.275%
2026-04-24	20.7500	23.3400	19.8700	23.0000	+18.374%	923	528	+61.826%
2026-04-23	18.5200	19.8200	18.4500	19.4300	+3.848%	171	250	+91.559%
2026-04-22	17.6300	18.7100	17.6300	18.7100	+17.231%	274	252	+98.931%
2026-04-21	15.8300	16.1000	15.8300	15.9600	+1.591%	9	233	+133.208%
2026-04-20	16.5600	16.5600	15.0400	15.7100	-5.418%	150	233	+136.919%
2026-04-17	15.5800	17.0100	15.4300	16.6100	+15.107%	263	201	+124.082%
2026-04-16	13.7400	15.0200	13.7400	14.4300	+15.348%	140	62	+157.935%
2026-04-15	9.9500	12.5100	9.9500	12.5100	+67.246%	67	58	+197.522%
2026-04-14	7.2500	7.4800	7.2500	7.4800	+22.623%	3	14	+397.594%
2026-04-13	6.2100	6.2100	6.1000	6.1000	+18.447%	2	12	+510.164%
2026-04-09	5.1500	5.1500	5.1500	5.1500	-4.453%	2	10	+622.718%
2026-04-08	5.3900	5.3900	5.3900	5.3900	+59.467%	2	8	+590.538%
2026-04-07	3.3800	3.3800	3.3800	3.3800	-1.170%	1	6	+1,001.183%
2026-04-02	3.4200	3.4200	3.4200	3.4200	-8.800%	1	6	+988.304%
2026-04-01	3.6400	3.7500	3.6400	3.7500	+44.231%	6	6	+892.533%
2026-03-31	2.6000	2.6000	2.6000	2.6000	-32.292%	1	1	+1,331.538%
2026-03-26	3.8400	3.8400	3.8400	3.8400	-13.708%	1	1	+869.271%
2026-03-24	4.4800	4.4900	4.4200	4.4500	0.000%	4	1	+736.404%