Dark

QQQ20261016C725
QQQ Oct 16 2026 725.00 Call (QQQ261016C00725000)
option OPRA

EOD

Sep 24, 2026

25.01+0.080%(+0.02)635

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.9500	25.8500	20.9500	25.0100	+0.080%	635	9,985	0.000%
2026-09-23	29.6400	29.6400	23.3700	24.9900	-16.866%	897	10,085	+0.080%
2026-09-22	24.8300	30.4900	24.8300	30.0600	+15.972%	1,007	10,162	-16.800%
2026-09-21	15.2300	27.0000	15.2300	25.9200	+107.692%	1,294	10,008	-3.511%
2026-09-18	10.7100	12.7100	9.0500	12.4800	+25.806%	7,402	10,397	+100.401%
2026-09-17	9.8800	10.7400	8.9100	9.9200	+49.849%	5,017	10,404	+152.117%
2026-09-16	7.3700	8.6800	5.3100	6.6200	-0.601%	4,294	9,933	+277.795%
2026-09-15	8.3800	8.3800	6.3500	6.6600	-23.711%	2,775	8,720	+275.526%
2026-09-14	7.3200	10.0100	6.8000	8.7300	-24.481%	1,989	7,768	+186.483%
2026-09-11	12.1700	13.1000	11.5500	11.5600	+8.240%	782	7,361	+116.349%
2026-09-10	10.8500	12.0200	10.4300	10.6800	-24.040%	1,501	7,240	+134.176%
2026-09-09	13.8500	15.6500	13.2500	14.0600	-4.484%	609	6,813	+77.881%
2026-09-08	16.6200	16.6200	14.0000	14.7200	-1.473%	1,074	6,809	+69.905%
2026-09-04	15.1300	16.6200	13.8000	14.9400	+1.495%	827	6,246	+67.403%
2026-09-03	11.8800	15.7600	11.6200	14.7200	+29.577%	518	6,246	+69.905%
2026-09-02	10.6800	11.4500	10.0500	11.3600	+2.435%	302	6,319	+120.158%
2026-09-01	10.7400	12.4900	9.9900	11.0900	-26.410%	907	6,654	+125.518%
2026-08-31	15.7400	15.7600	13.6500	15.0700	-4.439%	368	6,098	+65.959%
2026-08-28	18.4000	20.2500	15.3700	15.7700	-19.128%	1,249	5,904	+58.592%
2026-08-27	17.4700	19.5000	16.3500	19.5000	+22.719%	679	5,272	+28.256%
2026-08-26	15.8300	15.8900	14.2400	15.8900	+4.471%	1,659	5,021	+57.395%
2026-08-25	16.8000	17.2200	14.5800	15.2100	+7.872%	126	4,490	+64.431%
2026-08-24	16.2000	16.2000	13.1000	14.1000	-22.099%	375	4,488	+77.376%
2026-08-21	19.3600	19.3600	16.7100	18.1000	+0.388%	333	4,449	+38.177%
2026-08-20	18.9000	19.8000	17.0000	18.0300	-11.834%	437	4,351	+38.713%
2026-08-19	23.1000	23.7000	19.0200	20.4500	-6.536%	149	4,279	+22.298%
2026-08-18	23.7500	23.9000	21.1000	21.8800	-24.133%	888	4,247	+14.305%
2026-08-17	31.0000	31.6300	28.8400	28.8400	-2.535%	76	3,816	-13.280%
2026-08-14	32.2900	32.7400	29.1100	29.5900	-6.774%	89	3,813	-15.478%
2026-08-13	26.9900	33.0200	26.4900	31.7400	+22.077%	119	3,771	-21.204%
2026-08-12	28.0900	28.8300	26.0000	26.0000	+8.741%	210	3,772	-3.808%
2026-08-11	27.0100	27.0100	22.9600	23.9100	-10.449%	116	3,705	+4.601%
2026-08-10	28.2400	28.7400	26.3800	26.7000	-4.711%	107	3,692	-6.330%
2026-08-07	27.1100	28.7500	26.4700	28.0200	+12.711%	251	3,630	-10.742%
2026-08-06	23.8400	27.5400	23.2200	24.8600	-6.926%	254	3,668	+0.603%
2026-08-05	33.5200	34.5500	26.5000	26.7100	-17.815%	513	3,660	-6.365%
2026-08-04	22.0600	33.3400	22.0600	32.5000	+74.450%	1,598	3,537	-23.046%
2026-08-03	15.5700	19.1300	15.5700	18.6300	+30.921%	115	3,623	+34.246%
2026-07-31	16.5300	17.7800	13.2500	14.2300	-1.249%	67	3,560	+75.755%
2026-07-30	10.8500	14.4100	10.8500	14.4100	+83.801%	426	3,561	+73.560%
2026-07-29	11.9100	12.3200	7.8400	7.8400	-33.277%	1,622	3,491	+219.005%
2026-07-28	12.4700	12.5700	10.2400	11.7500	-18.118%	357	2,710	+112.851%
2026-07-27	14.6000	14.6000	13.2800	14.3500	-10.870%	87	2,461	+74.286%
2026-07-24	19.5500	19.5500	16.0200	16.1000	-16.882%	68	2,450	+55.342%
2026-07-23	21.0700	21.5800	19.1200	19.3700	-21.260%	66	2,411	+29.117%
2026-07-22	25.6000	27.8700	24.6000	24.6000	-11.543%	39	2,396	+1.667%
2026-07-21	26.3000	28.6000	26.1300	27.8100	+24.989%	19	2,394	-10.068%
2026-07-20	26.0500	26.6600	22.2500	22.2500	-1.418%	21	2,391	+12.404%
2026-07-17	20.9800	25.6400	20.3600	22.5700	-16.992%	378	2,392	+10.811%
2026-07-16	31.3500	31.3700	26.9500	27.1900	-18.226%	294	2,405	-8.018%
2026-07-15	37.5600	37.5600	30.8800	33.2500	-7.869%	596	2,159	-24.782%
2026-07-14	35.6600	37.3200	33.6100	36.0900	+14.245%	125	2,221	-30.701%
2026-07-13	35.3000	35.3100	31.5900	31.5900	-21.163%	155	2,226	-20.829%
2026-07-10	39.2700	40.3500	37.5200	40.0700	+0.426%	335	2,188	-37.584%
2026-07-09	36.3900	40.6500	36.0400	39.9000	+22.018%	143	2,158	-37.318%
2026-07-08	32.4700	32.9000	29.4800	32.7000	-0.305%	72	2,136	-23.517%
2026-07-07	36.2300	36.2300	31.6000	32.8000	-19.391%	129	2,118	-23.750%
2026-07-06	40.0000	42.6500	40.0000	40.6900	+12.715%	219	2,130	-38.535%
2026-07-02	43.7300	45.9000	34.9600	36.1000	-17.011%	150	2,004	-30.720%
2026-07-01	45.5900	47.2200	43.5000	43.5000	-15.271%	78	2,004	-42.506%
2026-06-30	46.7700	51.5700	46.5000	51.3400	+16.417%	41	2,003	-51.286%
2026-06-29	40.9600	44.4700	34.8900	44.1000	+16.359%	69	2,017	-43.288%
2026-06-26	37.3400	40.5700	36.9700	37.9000	-14.156%	18	1,974	-34.011%
2026-06-25	45.6700	46.0000	39.7900	44.1500	+13.642%	198	1,980	-43.352%
2026-06-24	43.4200	43.6900	36.7500	38.8500	-9.208%	121	1,814	-35.624%
2026-06-23	43.5900	46.6300	41.9200	42.7900	-20.715%	1,094	1,748	-41.552%
2026-06-22	57.1800	58.5600	53.7700	53.9700	-5.249%	12	2,259	-53.659%
2026-06-18	54.0000	57.0000	52.6300	56.9600	+23.183%	73	2,283	-56.092%
2026-06-17	52.0100	52.0200	45.9000	46.2400	-8.833%	29	2,283	-45.913%
2026-06-16	57.5800	57.5800	50.6500	50.7200	-12.461%	87	2,283	-50.690%
2026-06-15	55.0800	58.8500	55.0800	57.9400	+24.925%	31	2,364	-56.835%
2026-06-12	44.1000	47.8400	41.5100	46.3800	+5.289%	65	2,364	-46.076%
2026-06-11	33.5100	44.0500	33.5100	44.0500	+33.891%	1,205	2,364	-43.224%
2026-06-10	35.4000	36.2200	32.9000	32.9000	-10.549%	18	1,314	-23.982%
2026-06-09	47.1900	47.1900	30.1800	36.7800	-11.650%	546	1,306	-32.001%
2026-06-08	42.4500	45.2700	41.2900	41.6300	+11.549%	30	1,289	-39.923%
2026-06-05	48.2800	48.5500	37.0500	37.3200	-27.814%	52	1,289	-32.985%
2026-06-04	53.9100	53.9100	51.7000	51.7000	-13.255%	9	1,267	-51.625%
2026-06-03	61.3100	61.3100	58.9000	59.6000	-2.837%	7	1,273	-58.037%
2026-06-02	57.4900	61.3400	57.4900	61.3400	+5.178%	10	1,273	-59.227%
2026-06-01	55.0000	59.8400	54.3300	58.3200	+5.442%	28	1,277	-57.116%
2026-05-29	57.2000	57.2000	55.1600	55.3100	+3.075%	4	1,282	-54.782%
2026-05-28	48.9200	53.8500	47.7500	53.6600	+7.903%	58	1,282	-53.392%
2026-05-27	51.2600	51.2600	47.6900	49.7300	-0.141%	31	1,274	-49.708%
2026-05-26	46.5600	50.1700	45.6800	49.8000	+14.299%	59	1,257	-49.779%
2026-05-22	43.6400	44.0300	41.7000	43.5700	+8.843%	24	1,255	-42.598%
2026-05-21	38.5200	40.5900	36.5000	40.0300	+1.265%	5,048	1,249	-37.522%
2026-05-20	37.3300	39.8700	37.1500	39.5300	+21.743%	114	1,249	-36.732%
2026-05-19	34.5300	34.5300	30.5000	32.4700	-0.031%	19	393	-22.975%
2026-05-18	38.6900	38.6900	32.4800	32.4800	-19.683%	43	393	-22.999%
2026-05-15	40.0000	40.4400	39.0700	40.4400	-13.976%	7	393	-38.155%
2026-05-14	46.2500	48.2900	45.4000	47.0100	+6.502%	23	360	-46.799%
2026-05-13	42.0000	44.1400	42.0000	44.1400	+18.688%	4	372	-43.339%
2026-05-12	38.0200	38.4800	33.0500	37.1900	-9.557%	35	372	-32.751%
2026-05-11	40.3000	42.0900	40.2800	41.1200	+1.883%	20	372	-39.178%
2026-05-08	35.7500	40.3600	35.7500	40.3600	+32.025%	119	381	-38.033%
2026-05-07	32.0400	34.0000	29.4600	30.5700	-1.862%	30	299	-18.188%
2026-05-06	27.0100	31.1800	27.0100	31.1500	+31.048%	104	299	-19.711%
2026-05-05	22.3000	24.2200	22.3000	23.7700	+20.721%	117	307	+5.217%
2026-05-04	20.6500	20.9000	19.0000	19.6900	-3.196%	107	289	+27.019%
2026-05-01	18.2100	20.8500	18.2100	20.3400	+14.013%	900	140	+22.960%
2026-04-30	15.2200	17.8400	14.3300	17.8400	+20.054%	27	140	+40.191%
2026-04-29	14.7300	15.7100	14.5700	14.8600	+0.746%	148	138	+68.304%
2026-04-28	15.0800	15.5700	14.1300	14.7500	-13.235%	25	90	+69.559%
2026-04-27	17.0000	17.0000	17.0000	17.0000	-2.243%	2	73	+47.118%
2026-04-24	15.0500	17.4400	15.0500	17.3900	+17.500%	20	71	+43.818%
2026-04-23	14.7300	14.8000	14.7300	14.8000	+2.635%	5	74	+68.986%
2026-04-22	13.9500	14.4200	13.9100	14.4200	+21.176%	13	74	+73.440%
2026-04-21	12.6600	12.7300	11.4900	11.9000	+2.322%	134	59	+110.168%
2026-04-20	11.5000	11.6600	11.2900	11.6300	-5.293%	166	59	+115.047%
2026-04-17	11.5000	12.4200	11.5000	12.2800	+22.555%	30	62	+103.664%
2026-04-16	10.0000	10.0200	9.9300	10.0200	+11.955%	12	43	+149.601%
2026-04-15	7.7000	8.9500	7.7000	8.9500	+71.456%	30	47	+179.441%
2026-04-14	5.2200	5.2200	5.2200	5.2200	+26.699%	5	17	+379.119%
2026-04-13	3.8600	4.1600	3.8300	4.1200	+120.321%	119	12	+507.039%
2026-04-07	1.8700	1.8700	1.8700	1.8700	-18.341%	2	1	+1,237.433%
2026-04-01	2.2400	2.2900	2.2400	2.2900	0.000%	2	2	+992.140%