Dark

QQQ20261016C730
QQQ Oct 16 2026 730.00 Call (QQQ261016C00730000)
option OPRA

EOD

Sep 23, 2026

20.72-20.369%(-5.30)2,147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	25.0700	25.0700	19.6000	20.7200	-20.369%	2,147	16,453	0.000%
2026-09-22	21.0600	26.6000	21.0600	26.0200	+18.434%	1,360	16,511	-20.369%
2026-09-21	12.2900	23.2900	12.2500	21.9700	+123.499%	6,949	16,463	-5.690%
2026-09-18	8.5900	9.9900	6.9100	9.8300	+27.332%	5,180	19,509	+110.783%
2026-09-17	7.9000	8.4100	6.8700	7.7200	+54.709%	6,699	19,549	+168.394%
2026-09-16	5.5900	6.7500	3.9400	4.9900	-2.348%	2,808	19,084	+315.230%
2026-09-15	6.4000	6.4700	4.8000	5.1100	-25.073%	15,478	18,973	+305.479%
2026-09-14	6.0300	7.8600	5.1900	6.8200	-25.546%	4,545	21,425	+203.812%
2026-09-11	10.2200	10.7000	9.1400	9.1600	+4.805%	1,549	19,925	+126.201%
2026-09-10	8.8200	9.8500	8.5000	8.7400	-24.590%	1,516	19,470	+137.071%
2026-09-09	11.6700	13.1000	11.0200	11.5900	-5.078%	1,922	19,409	+78.775%
2026-09-08	13.8800	13.8800	11.5100	12.2100	-2.709%	2,800	19,430	+69.697%
2026-09-04	12.7300	14.0000	11.4500	12.5500	+0.400%	950	18,805	+65.100%
2026-09-03	9.6600	13.3200	9.6600	12.5000	+33.547%	2,220	18,805	+65.760%
2026-09-02	8.5400	9.4300	8.2500	9.3600	+1.850%	10,537	19,450	+121.368%
2026-09-01	8.9100	10.3000	8.0300	9.1900	-26.831%	1,494	10,250	+125.462%
2026-08-31	13.1000	13.5000	11.1700	12.5600	-5.564%	2,607	10,217	+64.968%
2026-08-28	15.5100	17.4500	12.9900	13.3000	-19.880%	1,792	10,361	+55.789%
2026-08-27	15.3600	16.8000	13.9800	16.6000	+23.237%	1,606	11,386	+24.819%
2026-08-26	12.7400	13.7600	12.0000	13.4700	+2.278%	2,600	11,506	+53.823%
2026-08-25	13.8400	15.1600	12.4600	13.1700	+9.750%	1,538	11,304	+57.327%
2026-08-24	13.8100	13.8100	11.0900	12.0000	-24.051%	808	10,479	+72.667%
2026-08-21	16.5600	16.7800	14.5100	15.8000	+2.067%	1,519	10,010	+31.139%
2026-08-20	16.1100	17.2500	14.8200	15.4800	-13.374%	1,217	9,639	+33.850%
2026-08-19	20.2300	21.0000	16.6500	17.8700	-6.440%	1,198	9,423	+15.949%
2026-08-18	20.7800	21.5100	18.6800	19.1000	-26.255%	678	8,960	+8.482%
2026-08-17	27.7800	28.5800	25.8800	25.9000	-3.967%	290	8,719	-20.000%
2026-08-14	29.0600	29.5600	26.1500	26.9700	-5.368%	375	8,631	-23.174%
2026-08-13	24.2000	30.0000	24.2000	28.5000	+21.277%	464	8,390	-27.298%
2026-08-12	25.8100	25.8100	23.2700	23.5000	+9.864%	391	8,468	-11.830%
2026-08-11	23.5000	24.2300	20.5000	21.3900	-10.277%	222	8,313	-3.132%
2026-08-10	25.1400	25.9400	23.7000	23.8400	-6.473%	1,911	8,251	-13.087%
2026-08-07	25.2000	26.1000	22.8700	25.4900	+12.340%	502	8,087	-18.713%
2026-08-06	21.4900	25.0000	20.9600	22.6900	-4.100%	367	7,888	-8.682%
2026-08-05	31.1700	32.8100	23.6600	23.6600	-20.604%	298	7,905	-12.426%
2026-08-04	20.3800	30.5300	20.3800	29.8000	+82.710%	4,504	7,944	-30.470%
2026-08-03	12.0000	17.0400	12.0000	16.3100	+20.103%	722	5,592	+27.039%
2026-07-31	15.0000	16.0000	11.5100	13.5800	+9.340%	182	5,912	+52.577%
2026-07-30	9.5200	12.8100	9.3100	12.4200	+77.429%	272	5,831	+66.828%
2026-07-29	10.7200	10.7200	7.0000	7.0000	-35.305%	1,029	5,709	+196.000%
2026-07-28	11.0900	11.3600	8.8600	10.8200	-14.059%	3,196	5,084	+91.497%
2026-07-27	16.4300	16.4700	11.6000	12.5900	-13.885%	91	2,056	+64.575%
2026-07-24	16.7300	16.9100	14.2000	14.6200	-16.695%	185	2,068	+41.724%
2026-07-23	19.7100	19.9600	17.1500	17.5500	-30.878%	272	2,009	+18.063%
2026-07-22	24.1300	25.3900	24.1300	25.3900	-0.975%	16	1,899	-18.393%
2026-07-21	23.7600	25.9200	23.7600	25.6400	+19.034%	30	1,903	-19.189%
2026-07-20	22.7900	22.9100	21.5400	21.5400	+4.971%	58	1,909	-3.807%
2026-07-17	19.1900	23.0400	18.1600	20.5200	-19.403%	161	1,859	+0.975%
2026-07-16	27.8700	28.2100	24.7000	25.4600	-17.230%	96	1,865	-18.617%
2026-07-15	35.3100	35.3100	28.4500	30.7600	-7.544%	130	1,862	-32.640%
2026-07-14	33.2200	34.0100	31.2800	33.2700	+12.665%	31	1,861	-37.722%
2026-07-13	32.9100	32.9100	29.0800	29.5300	-20.490%	732	1,859	-29.834%
2026-07-10	36.0000	37.7500	34.6600	37.1400	+0.243%	78	2,019	-44.211%
2026-07-09	34.6400	37.9400	33.6000	37.0500	+20.684%	172	2,037	-44.076%
2026-07-08	29.4300	30.7000	27.1400	30.7000	+2.367%	109	2,062	-32.508%
2026-07-07	32.6000	32.6000	29.2300	29.9900	-21.286%	121	2,055	-30.910%
2026-07-06	37.7100	39.8900	37.0000	38.1000	+13.224%	24	2,077	-45.617%
2026-07-02	40.5800	43.2200	32.1200	33.6500	-18.916%	119	2,068	-38.425%
2026-07-01	43.0100	44.0200	41.5000	41.5000	-14.061%	163	2,068	-50.072%
2026-06-30	42.8700	48.9300	42.8700	48.2900	+17.123%	121	2,058	-57.093%
2026-06-29	37.5000	41.5800	33.3000	41.2300	+18.784%	258	2,060	-49.745%
2026-06-26	34.0400	37.5000	34.0400	34.7100	-14.655%	388	2,091	-40.305%
2026-06-25	43.0200	43.0200	37.5800	40.6700	+11.946%	148	1,860	-49.053%
2026-06-24	39.9200	41.3300	34.2900	36.3300	-9.985%	188	1,854	-42.967%
2026-06-23	40.9100	44.0000	39.6600	40.3600	-21.585%	159	1,791	-48.662%
2026-06-22	56.1300	56.5700	51.4700	51.4700	-3.270%	4	1,783	-59.744%
2026-06-18	50.9200	53.5400	49.0000	53.2100	+18.985%	42	1,672	-61.060%
2026-06-17	48.6300	49.9000	44.7200	44.7200	-5.853%	164	1,672	-53.667%
2026-06-16	51.5800	51.6000	47.5000	47.5000	-12.844%	114	1,672	-56.379%
2026-06-15	51.4800	55.5300	51.4800	54.5000	+28.659%	60	1,590	-61.982%
2026-06-12	40.3500	43.8400	40.3500	42.3600	+2.591%	25	1,590	-51.086%
2026-06-11	31.2900	42.3100	31.2900	41.2900	+33.409%	23	1,590	-49.818%
2026-06-10	35.5700	36.1000	30.9300	30.9500	-9.740%	83	1,589	-33.053%
2026-06-09	37.0700	37.0700	27.9000	34.2900	-11.555%	136	1,585	-39.574%
2026-06-08	39.7200	42.8500	38.5900	38.7700	+15.697%	208	1,500	-46.557%
2026-06-05	46.3200	47.1900	33.5100	33.5100	-37.910%	180	1,513	-38.168%
2026-06-04	51.1200	55.6200	49.0000	53.9700	-6.432%	26	1,445	-61.608%
2026-06-03	55.9400	57.6800	54.0000	57.6800	+2.451%	18	1,442	-64.078%
2026-06-02	56.4100	56.4100	55.9900	56.3000	+1.460%	9	1,435	-63.197%
2026-06-01	50.7100	55.5700	50.7100	55.4900	+7.248%	34	1,413	-62.660%
2026-05-29	52.1100	54.4900	51.4400	51.7400	+1.630%	36	1,422	-59.954%
2026-05-28	46.0100	50.9100	46.0100	50.9100	+8.527%	41	1,407	-59.301%
2026-05-27	48.6400	48.6400	44.9900	46.9100	-1.013%	398	1,367	-55.830%
2026-05-26	43.1800	47.7500	43.1800	47.3900	+21.669%	57	1,162	-56.278%
2026-05-22	40.1000	41.4500	38.6000	38.9500	+5.413%	33	1,187	-46.804%
2026-05-21	35.0900	38.2500	33.5700	36.9500	+0.136%	622	1,178	-43.924%
2026-05-20	33.6000	36.9600	32.8600	36.9000	+17.292%	98	1,178	-43.848%
2026-05-19	28.6900	31.4600	28.3500	31.4600	-0.976%	13	818	-34.139%
2026-05-18	36.7400	36.7400	30.7700	31.7700	-15.438%	98	818	-34.781%
2026-05-15	36.7600	38.8700	36.7600	37.5700	-14.807%	26	818	-44.850%
2026-05-14	40.4400	45.5000	40.4400	44.1000	+7.561%	138	753	-53.016%
2026-05-13	37.1100	41.0800	37.1100	41.0000	+18.806%	9	778	-49.463%
2026-05-12	35.7600	35.7600	30.5100	34.5100	-12.211%	68	778	-39.959%
2026-05-11	38.2200	39.6500	37.2600	39.3100	+5.502%	140	778	-47.291%
2026-05-08	34.2500	37.8100	34.2500	37.2600	+35.688%	148	699	-44.391%
2026-05-07	29.6600	31.6500	27.4600	27.4600	-5.862%	29	619	-24.545%
2026-05-06	24.8900	29.1700	24.8900	29.1700	+31.396%	829	622	-28.968%
2026-05-05	19.5500	22.2100	19.5500	22.2000	+25.495%	177	649	-6.667%
2026-05-04	18.9000	18.9900	17.5100	17.6900	-4.790%	129	571	+17.128%
2026-05-01	17.5000	18.8800	17.5000	18.5800	+17.893%	426	160	+11.518%
2026-04-30	13.8100	15.7600	13.4000	15.7600	+14.120%	17	160	+31.472%
2026-04-29	13.9700	14.3700	13.8100	13.8100	+3.060%	60	160	+50.036%
2026-04-28	14.0200	14.0200	12.6500	13.4000	-14.975%	10	151	+54.627%
2026-04-27	15.7600	15.7600	15.7600	15.7600	+1.090%	1	155	+31.472%
2026-04-24	13.6700	15.8800	13.6700	15.5900	+38.948%	25	154	+32.906%
2026-04-23	12.6200	13.3200	11.2200	11.2200	-10.383%	17	150	+84.670%
2026-04-22	12.0800	12.5700	12.0800	12.5200	+17.338%	38	146	+65.495%
2026-04-21	11.4700	11.4700	10.3900	10.6700	+2.301%	134	135	+94.189%
2026-04-20	11.1900	11.1900	10.1900	10.4300	-5.951%	167	132	+98.658%
2026-04-17	11.0000	11.3900	11.0000	11.0900	+16.369%	8	130	+86.835%
2026-04-16	8.4900	9.5300	8.0700	9.5300	+19.274%	78	125	+117.419%
2026-04-15	6.8000	7.9900	6.8000	7.9900	+49.346%	24	55	+159.324%
2026-04-14	5.3500	5.3500	5.3500	5.3500	+50.704%	1	47	+287.290%
2026-04-13	3.4200	3.5500	3.3500	3.5500	+19.128%	121	46	+483.662%
2026-04-08	3.0000	3.0000	2.9500	2.9800	+38.605%	14	15	+595.302%
2026-04-07	1.9100	2.1500	1.8900	2.1500	+10.825%	6	7	+863.721%
2026-04-06	1.9400	1.9400	1.9400	1.9400	-1.020%	1	2	+968.041%
2026-04-02	1.9600	1.9600	1.9600	1.9600	0.000%	1	0	+957.143%