Dark

QQQ20261016C740
QQQ Oct 16 2026 740.00 Call (QQQ261016C00740000)
option OPRA

EOD

Sep 24, 2026

14.03-5.712%(-0.85)3,342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.6100	15.6900	11.2400	14.0300	-5.712%	3,342	28,099	0.000%
2026-09-23	18.0000	18.0000	13.2300	14.8800	-21.643%	3,793	27,977	-5.712%
2026-09-22	14.6600	19.4300	14.6600	18.9900	+23.713%	9,660	29,662	-26.119%
2026-09-21	7.4600	16.5400	7.0000	15.3500	+169.772%	22,218	25,153	-8.599%
2026-09-18	4.8800	5.8700	3.7600	5.6900	+28.442%	3,444	27,003	+146.573%
2026-09-17	4.2500	4.8200	3.8100	4.4300	+62.868%	5,751	27,025	+216.704%
2026-09-16	3.1300	3.7600	2.0600	2.7200	-1.091%	5,575	26,303	+415.809%
2026-09-15	3.6000	3.6800	2.5700	2.7500	-29.847%	2,356	26,188	+410.182%
2026-09-14	3.5300	4.6200	2.9000	3.9200	-29.496%	2,852	26,115	+257.908%
2026-09-11	6.5300	6.8500	5.5600	5.5600	+2.583%	1,249	25,251	+152.338%
2026-09-10	5.6400	6.3800	5.3800	5.4200	-29.702%	4,932	25,041	+158.856%
2026-09-09	7.5300	8.8400	7.2700	7.7100	-6.090%	7,688	23,312	+81.971%
2026-09-08	9.5200	9.9300	7.9300	8.2100	-2.378%	594	22,311	+70.889%
2026-09-04	8.6000	9.5500	7.6700	8.4100	+1.082%	3,251	21,643	+66.825%
2026-09-03	6.3800	9.1200	6.2700	8.3200	+36.617%	915	21,643	+68.630%
2026-09-02	5.6000	6.1700	5.3000	6.0900	+2.525%	9,950	21,593	+130.378%
2026-09-01	5.8900	6.7900	5.2100	5.9400	-30.200%	2,559	13,865	+136.195%
2026-08-31	9.0900	9.2400	7.4800	8.5100	-8.495%	3,173	13,593	+64.865%
2026-08-28	11.4100	12.7600	9.0700	9.3000	-23.520%	7,760	13,279	+50.860%
2026-08-27	11.4600	12.2400	10.0000	12.1600	+24.718%	1,409	14,510	+15.378%
2026-08-26	9.3200	9.8700	8.6300	9.7500	+3.284%	1,316	13,473	+43.897%
2026-08-25	10.0500	11.0900	8.8700	9.4400	+9.640%	2,041	12,491	+48.623%
2026-08-24	9.5700	9.5700	7.9000	8.6100	-26.473%	837	12,404	+62.950%
2026-08-21	11.9900	12.7000	10.7100	11.7100	-0.340%	5,594	11,758	+19.812%
2026-08-20	12.4300	13.0000	11.0500	11.7500	-12.639%	808	8,579	+19.404%
2026-08-19	15.5000	16.1000	12.4500	13.4500	-7.497%	547	8,369	+4.312%
2026-08-18	16.1600	16.6200	14.1500	14.5400	-29.657%	313	8,203	-3.508%
2026-08-17	22.7100	22.8700	19.8400	20.6700	-4.128%	287	8,216	-32.124%
2026-08-14	22.7700	23.8000	20.7300	21.5600	-6.707%	404	8,248	-34.926%
2026-08-13	19.3000	24.7100	19.3000	23.1100	+24.851%	1,089	7,977	-39.290%
2026-08-12	20.7200	20.7700	18.2700	18.5100	+9.333%	546	7,341	-24.203%
2026-08-11	19.4300	19.4300	16.0000	16.9300	-11.593%	84	7,484	-17.129%
2026-08-10	20.0000	20.9000	18.9800	19.1500	-7.622%	401	7,482	-26.736%
2026-08-07	20.0400	21.2600	19.0000	20.7300	+13.901%	323	7,305	-32.320%
2026-08-06	17.1000	20.5400	17.0000	18.2000	-4.059%	2,138	8,106	-22.912%
2026-08-05	25.5300	27.4400	18.9700	18.9700	-23.354%	368	7,215	-26.041%
2026-08-04	16.1500	25.3400	16.1500	24.7500	+92.158%	2,658	7,362	-43.313%
2026-08-03	9.2700	13.3700	9.2700	12.8800	+28.287%	2,941	5,839	+8.929%
2026-07-31	12.0000	12.4700	9.0100	10.0400	-0.888%	687	3,397	+39.741%
2026-07-30	7.1700	10.1300	7.1700	10.1300	+97.082%	237	2,971	+38.500%
2026-07-29	8.0000	8.3100	5.1400	5.1400	-36.465%	485	3,017	+172.957%
2026-07-28	8.7500	8.7500	6.9400	8.0900	-17.785%	2,357	5,049	+73.424%
2026-07-27	13.0700	13.0700	9.0700	9.8400	-12.843%	556	5,041	+42.581%
2026-07-24	13.7400	13.7400	11.2000	11.2900	-21.269%	97	5,053	+24.269%
2026-07-23	15.2600	16.1100	13.8400	14.3400	-27.612%	787	5,018	-2.162%
2026-07-22	19.1500	20.5300	19.1500	19.8100	-4.576%	36	4,454	-29.177%
2026-07-21	19.4000	21.3600	19.0000	20.7600	+27.833%	2,214	4,429	-32.418%
2026-07-20	19.3000	19.3000	16.2400	16.2400	-1.576%	43	2,233	-13.608%
2026-07-17	16.0100	19.3400	14.7500	16.5000	-20.367%	123	2,233	-14.970%
2026-07-16	23.5600	23.5600	20.0000	20.7200	-20.976%	94	2,255	-32.288%
2026-07-15	29.3100	29.3100	24.0000	26.2200	-6.889%	63	2,259	-46.491%
2026-07-14	27.3300	28.9500	26.3600	28.1600	+12.460%	642	2,299	-50.178%
2026-07-13	27.5400	27.7000	24.4100	25.0400	-21.283%	128	1,743	-43.970%
2026-07-10	31.2800	32.3200	30.8900	31.8100	-0.188%	130	1,691	-55.894%
2026-07-09	29.0000	32.6100	28.7200	31.8700	+21.317%	470	1,732	-55.977%
2026-07-08	25.4300	26.2700	22.7900	26.2700	+5.333%	281	1,643	-46.593%
2026-07-07	27.5000	27.5000	24.8300	24.9400	-24.378%	22	1,592	-43.745%
2026-07-06	32.1700	33.8000	32.1700	32.9800	+16.743%	71	1,596	-57.459%
2026-07-02	36.9600	36.9600	28.2500	28.2500	-22.004%	33	1,595	-50.336%
2026-07-01	36.9500	38.1300	36.2200	36.2200	-14.089%	12	1,595	-61.264%
2026-06-30	36.4300	43.0600	36.4300	42.1600	+16.690%	220	1,607	-66.722%
2026-06-29	32.5800	36.1600	28.1500	36.1300	+15.950%	215	1,541	-61.168%
2026-06-26	30.2800	33.3500	30.2800	31.1600	-11.477%	393	1,530	-54.974%
2026-06-25	38.9200	38.9200	31.4000	35.2000	+0.571%	188	1,240	-60.142%
2026-06-24	36.0500	36.2100	29.7400	35.0000	-0.114%	310	1,150	-59.914%
2026-06-23	34.9400	38.3400	34.4400	35.0400	-22.819%	320	963	-59.960%
2026-06-22	48.1500	50.7200	44.9000	45.4000	-5.515%	251	846	-69.097%
2026-06-18	45.1700	48.2000	43.3400	48.0500	+25.818%	101	796	-70.801%
2026-06-17	43.0100	43.6200	37.7000	38.1900	-8.351%	30	796	-63.263%
2026-06-16	48.5000	48.7000	41.6700	41.6700	-14.242%	68	796	-66.331%
2026-06-15	45.4500	49.4500	45.4500	48.5900	+29.229%	83	727	-71.126%
2026-06-12	37.8000	39.4300	37.1600	37.6000	+2.229%	158	727	-62.686%
2026-06-11	27.7900	36.7800	27.7900	36.7800	+39.530%	20	727	-61.854%
2026-06-10	28.5500	31.3800	26.3600	26.3600	-11.898%	60	729	-46.775%
2026-06-09	36.5000	39.0000	23.5100	29.9200	-11.766%	108	707	-53.108%
2026-06-08	33.4800	37.5500	33.4800	33.9100	+8.269%	99	665	-58.626%
2026-06-05	41.2200	41.8500	30.2000	31.3200	-37.108%	170	648	-55.204%
2026-06-04	45.9500	49.8000	44.1200	49.8000	-1.288%	56	606	-71.827%
2026-06-03	51.8900	51.8900	49.7100	50.4500	+0.538%	31	607	-72.190%
2026-06-02	48.0100	51.3800	46.8700	50.1800	+2.137%	42	599	-72.041%
2026-06-01	46.4700	50.5800	45.5300	49.1300	+7.177%	38	604	-71.443%
2026-05-29	46.8700	48.1000	44.6300	45.8400	+1.416%	36	595	-69.394%
2026-05-28	41.1000	45.2000	39.5000	45.2000	+14.026%	19	573	-68.960%
2026-05-27	40.7500	41.8000	39.5000	39.6400	-4.135%	17	567	-64.606%
2026-05-26	42.6000	42.6000	40.1700	41.3500	+15.535%	5	557	-66.070%
2026-05-22	34.9000	36.2400	34.9000	35.7900	+11.184%	94	557	-60.799%
2026-05-21	30.5700	33.5200	29.0600	32.1900	+0.531%	49	471	-56.415%
2026-05-20	28.8200	32.3200	28.8200	32.0200	+11.880%	125	471	-56.184%
2026-05-19	27.1000	28.6200	24.0600	28.6200	+9.153%	81	317	-50.978%
2026-05-18	30.8000	30.8000	26.2200	26.2200	-19.841%	3	317	-46.491%
2026-05-15	32.2200	33.0200	32.2200	32.7100	-16.747%	26	317	-57.108%
2026-05-14	35.8500	39.4200	35.8500	39.2900	+8.386%	108	343	-64.291%
2026-05-13	31.8200	36.2500	31.8200	36.2500	+20.592%	101	257	-61.297%
2026-05-12	27.3700	30.0600	25.7100	30.0600	-12.285%	76	257	-53.327%
2026-05-11	33.1500	35.0100	33.1500	34.2700	+6.594%	53	257	-59.060%
2026-05-08	30.3800	33.0600	30.3600	32.1500	+38.997%	60	231	-56.361%
2026-05-07	25.6000	26.6800	23.0100	23.1300	-5.937%	82	191	-39.343%
2026-05-06	21.3400	24.6500	21.3300	24.5900	+32.561%	110	191	-42.944%
2026-05-05	17.4700	18.5500	17.4700	18.5500	+28.999%	19	159	-24.367%
2026-05-04	15.5400	15.9000	14.3700	14.3800	-7.465%	97	140	-2.434%
2026-05-01	13.5200	15.5400	13.5200	15.5400	+19.815%	24	134	-9.717%
2026-04-30	10.9900	13.0100	10.4900	12.9700	+17.909%	86	134	+8.173%
2026-04-29	11.2000	11.5600	11.0000	11.0000	+5.769%	8	127	+27.545%
2026-04-28	10.3800	10.4000	10.1500	10.4000	-18.495%	5	127	+34.904%
2026-04-27	12.7600	12.7600	12.7600	12.7600	-1.085%	1	124	+9.953%
2026-04-24	12.1200	12.9000	12.1200	12.9000	+18.024%	7	123	+8.760%
2026-04-23	10.8000	10.9300	10.8000	10.9300	+7.367%	2	123	+28.362%
2026-04-22	10.1300	10.1800	10.1300	10.1800	+27.250%	54	123	+37.819%
2026-04-21	8.9300	9.3800	8.0000	8.0000	-5.325%	149	69	+75.375%
2026-04-20	8.7000	8.7000	8.3300	8.4500	-6.007%	145	72	+66.036%
2026-04-17	8.5800	9.0600	8.5800	8.9900	+24.171%	25	57	+56.062%
2026-04-16	7.2400	7.2400	7.2400	7.2400	+34.323%	2	35	+93.785%
2026-04-15	5.3900	5.3900	5.3900	5.3900	+108.108%	2	37	+160.297%
2026-04-13	2.6300	2.6300	2.5900	2.5900	+17.727%	8	35	+441.699%
2026-04-08	2.2000	2.2000	2.2000	2.2000	+50.685%	5	34	+537.727%
2026-04-06	1.4600	1.4600	1.4600	1.4600	+5.036%	2	30	+860.959%
2026-04-01	1.3900	1.3900	1.3900	1.3900	-7.947%	30	32	+909.353%
2026-03-26	1.5100	1.5100	1.5100	1.5100	0.000%	2	2	+829.139%