Dark

QQQ20261016C715
QQQ Oct 16 2026 715.00 Call (QQQ261016C00715000)
option OPRA

EOD

Sep 24, 2026

33.34+2.396%(+0.78)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	28.2000	33.5700	28.2000	33.3400	+2.396%	107	7,677	0.000%
2026-09-23	34.9000	35.0300	31.3400	32.5600	-15.098%	273	7,697	+2.396%
2026-09-22	32.8600	38.7200	32.8600	38.3500	+13.327%	113	7,722	-13.064%
2026-09-21	22.1900	34.8700	22.1900	33.8400	+80.192%	956	7,773	-1.478%
2026-09-18	16.5900	18.7800	14.4100	18.7800	+22.107%	1,771	8,188	+77.529%
2026-09-17	15.1700	16.5200	14.0000	15.3800	+42.276%	2,616	8,438	+116.775%
2026-09-16	11.9000	13.8000	9.0500	10.8100	-2.172%	3,984	9,331	+208.418%
2026-09-15	12.7600	13.2500	10.5300	11.0500	-18.269%	1,305	7,584	+201.719%
2026-09-14	12.0200	15.2300	10.8800	13.5200	-19.524%	1,398	7,005	+146.598%
2026-09-11	17.6300	18.6800	16.8000	16.8000	+7.280%	681	6,555	+98.452%
2026-09-10	15.4800	17.2000	15.2800	15.6600	-20.265%	573	6,493	+112.899%
2026-09-09	19.3700	21.1000	18.7600	19.6400	-3.536%	375	6,369	+69.756%
2026-09-08	22.5400	22.9200	19.2600	20.3600	-4.233%	287	6,359	+63.752%
2026-09-04	21.8500	22.6000	19.3900	21.2600	+4.626%	176	6,359	+56.820%
2026-09-03	17.2500	21.4700	16.9100	20.3200	+26.526%	623	6,359	+64.075%
2026-09-02	15.2800	16.5000	14.7200	16.0600	+0.062%	215	6,318	+107.597%
2026-09-01	15.9000	17.7100	14.5000	16.0500	-22.985%	382	6,298	+107.726%
2026-08-31	20.9500	21.2800	18.7300	20.8400	-1.559%	1,162	6,299	+59.981%
2026-08-28	23.4000	26.2200	20.8300	21.1700	-14.187%	850	5,909	+57.487%
2026-08-27	23.2000	25.2000	22.2600	24.6700	+17.813%	332	5,683	+35.144%
2026-08-26	20.1300	21.1600	18.9200	20.9400	+1.799%	735	5,688	+59.217%
2026-08-25	21.3000	22.8300	19.5500	20.5700	+9.183%	1,084	5,662	+62.081%
2026-08-24	21.1500	21.1500	17.4800	18.8400	-20.640%	1,698	5,427	+76.964%
2026-08-21	24.7000	24.7000	21.9500	23.7400	+2.064%	139	4,305	+40.438%
2026-08-20	24.3300	25.2700	22.1700	23.2600	-10.573%	193	4,278	+43.336%
2026-08-19	29.0000	29.2000	24.3300	26.0100	-5.658%	392	4,268	+28.181%
2026-08-18	29.2000	29.2000	26.9700	27.5700	-23.032%	282	4,213	+20.929%
2026-08-17	37.9800	37.9800	35.8200	35.8200	-2.531%	17	3,981	-6.924%
2026-08-14	38.0000	39.0400	35.4800	36.7500	-3.034%	49	3,973	-9.279%
2026-08-13	37.8600	39.3000	37.2500	37.9000	+16.544%	37	3,966	-12.032%
2026-08-12	33.6000	34.0800	32.0100	32.5200	+11.906%	41	3,960	+2.522%
2026-08-11	31.6400	32.0000	29.0600	29.0600	-10.031%	37	3,955	+14.728%
2026-08-10	32.9800	34.5200	32.3000	32.3000	-4.860%	46	3,958	+3.220%
2026-08-07	33.5400	34.4600	30.9600	33.9500	+12.194%	145	3,978	-1.797%
2026-08-06	27.9300	33.4400	27.5500	30.2600	-6.720%	274	3,955	+10.178%
2026-08-05	39.0000	40.0000	31.9100	32.4400	-16.821%	23	3,936	+2.774%
2026-08-04	27.5400	39.0000	27.5400	39.0000	+69.344%	238	3,941	-14.513%
2026-08-03	18.8600	23.4000	18.8600	23.0300	+22.110%	49	3,927	+44.768%
2026-07-31	20.4400	22.0000	16.9000	18.8600	-0.527%	85	3,907	+76.776%
2026-07-30	14.0000	18.9600	14.0000	18.9600	+72.051%	175	3,859	+75.844%
2026-07-29	15.9000	15.9000	11.0200	11.0200	-27.020%	2,027	3,863	+202.541%
2026-07-28	15.8200	16.2100	13.1200	15.1000	-18.202%	1,055	3,231	+120.795%
2026-07-27	22.0500	22.1400	16.9000	18.4600	-8.929%	48	2,211	+80.607%
2026-07-24	23.9000	23.9000	20.0500	20.2700	-15.892%	139	2,190	+64.480%
2026-07-23	26.0000	27.3000	23.5000	24.1000	-21.396%	250	2,153	+38.340%
2026-07-22	30.6000	33.1900	30.6000	30.6600	-7.091%	18	2,188	+8.741%
2026-07-21	32.0000	33.5000	30.4500	33.0000	+23.364%	20	2,182	+1.030%
2026-07-20	30.5800	30.9000	26.7500	26.7500	-5.142%	274	2,187	+24.636%
2026-07-17	26.2500	30.1600	24.5500	28.2000	-12.422%	241	2,148	+18.227%
2026-07-16	36.3700	36.3700	32.2000	32.2000	-18.810%	71	2,103	+3.540%
2026-07-15	41.7400	41.7500	36.4000	39.6600	-5.029%	334	2,107	-15.935%
2026-07-14	41.5000	43.3500	39.6500	41.7600	+10.447%	254	2,069	-20.163%
2026-07-13	40.0000	40.9700	36.8300	37.8100	-18.671%	283	2,084	-11.822%
2026-07-10	45.4700	46.4900	44.9500	46.4900	+1.285%	23	1,976	-28.286%
2026-07-09	42.5200	46.7500	41.8100	45.9000	+20.472%	172	2,028	-27.364%
2026-07-08	37.6600	38.7100	34.5600	38.1000	-0.079%	164	2,011	-12.493%
2026-07-07	41.0000	41.0000	36.8400	38.1300	-19.404%	355	1,983	-12.562%
2026-07-06	46.7800	48.8000	46.1300	47.3100	+12.429%	161	1,974	-29.529%
2026-07-02	47.9300	48.0000	39.8800	42.0800	-14.645%	69	1,950	-20.770%
2026-07-01	51.3000	54.8200	49.3000	49.3000	-15.466%	12	1,950	-32.373%
2026-06-30	52.7500	58.3200	52.7500	58.3200	+16.687%	31	1,952	-42.833%
2026-06-29	45.5000	50.3200	40.1700	49.9800	+17.324%	69	1,963	-33.293%
2026-06-26	41.4000	46.7000	41.4000	42.6000	-11.046%	64	1,960	-21.737%
2026-06-25	53.6000	53.6000	44.8100	47.8900	-3.057%	109	1,952	-30.382%
2026-06-24	48.5300	49.9000	42.2900	49.4000	+2.066%	145	1,977	-32.510%
2026-06-23	49.0000	52.5200	47.8100	48.4000	-21.416%	83	1,929	-31.116%
2026-06-22	63.7000	63.7000	60.6000	61.5900	-3.358%	9	1,897	-45.868%
2026-06-18	58.3900	63.7300	58.0600	63.7300	+23.412%	14	1,900	-47.686%
2026-06-17	58.2000	58.2900	51.6400	51.6400	-7.786%	4	1,900	-35.438%
2026-06-16	56.2600	56.2600	56.0000	56.0000	-14.110%	6	1,900	-40.464%
2026-06-15	61.6500	65.3600	60.8500	65.2000	+28.019%	29	1,893	-48.865%
2026-06-12	48.3700	53.4700	46.8000	50.9300	+2.269%	174	1,893	-34.538%
2026-06-11	39.8100	50.6500	39.8100	49.8000	+32.236%	167	1,893	-33.052%
2026-06-10	43.5000	45.5200	37.6600	37.6600	-13.624%	32	1,846	-11.471%
2026-06-09	51.0000	52.5000	34.4800	43.6000	-7.115%	119	1,879	-23.532%
2026-06-08	48.8700	51.5900	46.4900	46.9400	+16.766%	73	1,840	-28.973%
2026-06-05	51.6700	53.4000	40.2000	40.2000	-38.154%	162	1,848	-17.065%
2026-06-04	60.0400	65.0000	60.0400	65.0000	-3.846%	19	1,792	-48.708%
2026-06-03	67.4000	67.6000	67.4000	67.6000	+1.289%	2	1,792	-50.680%
2026-06-02	65.8400	66.7400	64.7300	66.7400	+2.582%	4	1,795	-50.045%
2026-06-01	60.7800	65.0600	60.7800	65.0600	+6.203%	1,037	1,794	-48.755%
2026-05-29	62.5000	62.6900	60.0800	61.2600	+6.521%	9	2,751	-45.576%
2026-05-28	55.0000	57.5100	55.0000	57.5100	+3.009%	3	2,749	-42.027%
2026-05-27	53.5500	55.8300	53.5500	55.8300	+0.108%	11	2,750	-40.283%
2026-05-26	52.3000	56.3500	52.3000	55.7700	+14.049%	25	2,757	-40.219%
2026-05-22	47.7600	50.0000	47.1200	48.9000	+7.971%	42	2,751	-31.820%
2026-05-21	43.3500	46.5700	42.7600	45.2900	+0.779%	41	2,754	-26.386%
2026-05-20	42.8500	45.3200	42.8500	44.9400	+10.255%	63	2,754	-25.812%
2026-05-19	35.8200	40.7600	35.4400	40.7600	+7.688%	47	2,722	-18.204%
2026-05-18	44.6500	44.6500	37.8500	37.8500	-20.165%	48	2,722	-11.915%
2026-05-15	44.6100	47.8100	44.4500	47.4100	-8.932%	33	2,722	-29.677%
2026-05-14	49.8000	54.2100	49.8000	52.0600	+5.427%	498	2,716	-35.959%
2026-05-13	44.1600	49.3800	44.1600	49.3800	+14.571%	145	3,057	-32.483%
2026-05-12	41.8300	43.1000	37.3100	43.1000	-8.686%	20	3,057	-22.645%
2026-05-11	47.1400	48.1700	46.2700	47.2000	+3.896%	50	3,057	-29.364%
2026-05-08	43.4900	45.7700	43.4800	45.4300	+31.529%	734	3,038	-26.612%
2026-05-07	36.7300	36.7300	34.5400	34.5400	-3.976%	23	2,383	-3.474%
2026-05-06	34.7400	36.0900	34.7400	35.9700	+26.211%	1,226	2,384	-7.312%
2026-05-05	26.1500	28.5000	26.1500	28.5000	+23.217%	8	1,159	+16.982%
2026-05-04	24.5200	25.1000	23.1300	23.1300	-5.784%	184	1,155	+44.142%
2026-05-01	24.2200	24.8600	23.9400	24.5500	+15.096%	56	1,147	+35.804%
2026-04-30	18.2300	21.3300	18.1500	21.3300	+17.780%	59	1,147	+56.306%
2026-04-29	18.2200	18.6100	18.1000	18.1100	+0.277%	83	1,140	+84.097%
2026-04-28	18.2000	18.7700	16.9700	18.0600	-12.585%	93	1,142	+84.607%
2026-04-27	20.3200	20.6600	20.0000	20.6600	-1.054%	7	1,138	+61.375%
2026-04-24	18.7700	20.8800	18.3500	20.8800	+20.485%	288	1,139	+59.674%
2026-04-23	16.9300	18.0400	16.9300	17.3300	+2.061%	203	1,175	+92.383%
2026-04-22	16.4000	17.0700	16.2000	16.9800	+16.621%	199	1,178	+96.349%
2026-04-21	15.0900	15.0900	14.5600	14.5600	+3.630%	2	1,176	+128.984%
2026-04-20	13.6100	14.2000	13.6100	14.0500	-6.271%	195	1,176	+137.295%
2026-04-17	14.1500	15.2500	14.0000	14.9900	+15.219%	228	1,177	+122.415%
2026-04-16	11.6200	13.6100	11.6200	13.0100	+16.265%	142	1,063	+156.264%
2026-04-15	10.1700	11.1900	10.1100	11.1900	+38.490%	41	1,057	+197.945%
2026-04-14	6.5000	8.0800	6.5000	8.0800	+47.177%	1,003	1,021	+312.624%
2026-04-13	5.3400	5.5200	5.3100	5.4900	+11.359%	122	19	+507.286%
2026-04-09	4.9300	4.9300	4.9300	4.9300	+6.250%	5	11	+576.268%
2026-04-08	4.6400	4.6400	4.6400	4.6400	+12.349%	2	6	+618.534%
2026-03-25	4.1300	4.1300	4.1300	4.1300	0.000%	4	4	+707.264%