Dark

QQQ20261016C745
QQQ Oct 16 2026 745.00 Call (QQQ261016C00745000)
option OPRA

EOD

Sep 23, 2026

12.08-23.544%(-3.72)7,250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	15.4700	15.4700	10.6600	12.0800	-23.544%	7,250	17,591	0.000%
2026-09-22	11.9200	16.2500	11.9100	15.8000	+25.896%	12,025	17,153	-23.544%
2026-09-21	5.6100	13.5700	5.5800	12.5500	+193.224%	6,582	16,794	-3.745%
2026-09-18	3.7200	4.2800	2.7400	4.2800	+30.887%	2,738	17,063	+182.243%
2026-09-17	3.1000	3.5400	2.7600	3.2700	+71.204%	7,779	17,995	+269.419%
2026-09-16	2.1800	2.7300	1.4500	1.9100	-1.036%	857	13,764	+532.461%
2026-09-15	2.6400	2.7000	1.8600	1.9300	-33.904%	2,238	13,831	+525.907%
2026-09-14	2.5300	3.4400	2.1000	2.9200	-30.969%	1,940	13,576	+313.699%
2026-09-11	5.0400	5.3000	4.2000	4.2300	-0.236%	6,594	13,831	+185.579%
2026-09-10	4.3800	5.0800	4.1700	4.2400	-31.169%	542	8,573	+184.906%
2026-09-09	6.1800	7.1500	5.8500	6.1600	-6.667%	276	8,559	+96.104%
2026-09-08	8.0800	8.0800	6.3800	6.6000	-2.941%	109	8,577	+83.030%
2026-09-04	7.1900	7.7800	6.1000	6.8000	+1.341%	934	7,949	+77.647%
2026-09-03	5.0000	7.3500	5.0000	6.7100	+39.792%	340	7,949	+80.030%
2026-09-02	4.3000	4.8600	4.1800	4.8000	+4.121%	444	7,947	+151.667%
2026-09-01	4.6500	5.3900	4.0000	4.6100	-33.954%	1,542	8,795	+162.039%
2026-08-31	7.2900	7.3300	6.0300	6.9800	-9.351%	6,374	7,896	+73.066%
2026-08-28	9.8100	10.6700	7.5400	7.7000	-22.301%	314	3,276	+56.883%
2026-08-27	8.7500	10.1000	8.4800	9.9100	+21.894%	1,085	3,255	+21.897%
2026-08-26	8.1800	8.2200	7.2000	8.1300	+1.245%	74	3,270	+48.585%
2026-08-25	8.7000	9.2000	7.5000	8.0300	+10.912%	238	3,349	+50.436%
2026-08-24	7.9300	7.9300	6.7800	7.2400	-27.745%	445	3,311	+66.851%
2026-08-21	10.2000	10.8600	9.2500	10.0200	+0.805%	293	3,318	+20.559%
2026-08-20	10.3800	10.9800	9.4300	9.9400	-14.678%	96	3,173	+21.529%
2026-08-19	13.5700	13.9500	10.7400	11.6500	-6.875%	91	3,213	+3.691%
2026-08-18	14.3500	14.3500	12.1900	12.5100	-29.916%	132	3,212	-3.437%
2026-08-17	19.8900	20.0800	17.8500	17.8500	-5.154%	185	3,176	-32.325%
2026-08-14	20.9500	21.4700	18.4200	18.8200	-9.170%	120	3,114	-35.813%
2026-08-13	16.8400	22.0400	16.8400	20.7200	+28.536%	221	3,038	-41.699%
2026-08-12	18.3000	18.3000	16.1200	16.1200	+9.066%	172	3,007	-25.062%
2026-08-11	16.1000	17.2600	14.2700	14.7800	-12.544%	47	2,915	-18.268%
2026-08-10	18.2100	18.5900	16.8500	16.9000	-8.451%	39	2,925	-28.521%
2026-08-07	18.4000	18.9100	16.5000	18.4600	+15.375%	94	2,923	-34.561%
2026-08-06	15.2700	18.4100	14.5100	16.0000	-8.884%	28	2,892	-24.500%
2026-08-05	23.6400	25.2100	17.5600	17.5600	-23.218%	69	2,895	-31.207%
2026-08-04	14.4800	23.3800	13.9300	22.8700	+101.143%	362	2,879	-47.180%
2026-08-03	8.3500	11.8000	8.3500	11.3700	+31.142%	117	2,795	+6.245%
2026-07-31	10.1300	11.0800	7.8000	8.6700	+2.000%	66	2,821	+39.331%
2026-07-30	6.5900	8.5900	6.5900	8.5000	+70.683%	285	2,767	+42.118%
2026-07-29	6.2400	6.5900	4.9800	4.9800	-29.261%	137	2,671	+142.570%
2026-07-28	7.3000	7.3000	5.9500	7.0400	-18.613%	35	2,639	+71.591%
2026-07-27	10.1100	10.1100	7.8700	8.6500	-13.673%	261	2,648	+39.653%
2026-07-24	12.1900	12.1900	9.8400	10.0200	-25.668%	44	2,474	+20.559%
2026-07-23	13.6900	14.4800	12.4200	13.4800	-27.017%	61	2,492	-10.386%
2026-07-22	18.0300	18.6600	17.9000	18.4700	-2.482%	32	2,486	-34.597%
2026-07-21	17.3000	19.2100	17.0400	18.9400	+26.099%	69	2,470	-36.220%
2026-07-20	15.0200	15.0200	15.0200	15.0200	-0.332%	1	2,448	-19.574%
2026-07-17	14.3300	16.5600	13.2100	15.0700	-19.584%	70	2,448	-19.841%
2026-07-16	21.0000	21.1700	18.3400	18.7400	-21.028%	50	2,449	-35.539%
2026-07-15	25.2500	25.9000	21.9200	23.7300	-6.832%	17	2,424	-49.094%
2026-07-14	25.5200	25.5200	24.9100	25.4700	+13.452%	19	2,427	-52.572%
2026-07-13	23.7600	24.8600	22.4500	22.4500	-23.431%	113	2,416	-46.192%
2026-07-10	29.0500	29.5000	29.0500	29.3200	+0.929%	58	2,417	-58.799%
2026-07-09	27.7900	30.1500	25.8100	29.0500	+20.891%	159	2,369	-58.417%
2026-07-08	21.9000	24.0300	20.8600	24.0300	+3.444%	321	2,287	-49.730%
2026-07-07	24.6000	25.0300	22.3800	23.2300	-23.836%	136	2,259	-47.998%
2026-07-06	29.8200	31.9300	29.8200	30.5000	+14.232%	152	2,249	-60.393%
2026-07-02	29.8500	29.8500	25.5500	26.7000	-23.121%	158	2,135	-54.757%
2026-07-01	34.9600	35.6400	34.1500	34.7300	-13.714%	115	2,135	-65.217%
2026-06-30	34.3100	40.2500	34.3100	40.2500	+20.871%	139	2,063	-69.988%
2026-06-29	30.0600	33.6300	26.2100	33.3000	+18.295%	31	2,064	-63.724%
2026-06-26	27.6000	30.3000	27.6000	28.1500	-14.307%	13	2,079	-57.087%
2026-06-25	31.7800	32.9400	29.9400	32.8500	+12.461%	74	2,076	-63.227%
2026-06-24	31.8100	31.9700	27.7400	29.2100	-11.324%	50	2,103	-58.644%
2026-06-23	33.7000	35.6700	32.9400	32.9400	-22.164%	187	2,108	-63.327%
2026-06-22	46.4700	47.5100	42.3200	42.3200	-5.027%	155	2,140	-71.456%
2026-06-18	42.6400	45.2400	40.6000	44.5600	+23.812%	91	2,148	-72.890%
2026-06-17	39.9400	40.7300	35.9900	35.9900	-7.481%	61	2,148	-66.435%
2026-06-16	45.1000	46.0700	38.9000	38.9000	-14.786%	207	2,148	-68.946%
2026-06-15	43.5000	46.7700	43.5000	45.6500	+27.301%	353	1,995	-73.538%
2026-06-12	36.9100	36.9200	34.2500	35.8600	+30.638%	14	1,995	-66.313%
2026-06-11	27.4500	27.4500	27.4500	27.4500	+10.820%	1	1,995	-55.993%
2026-06-10	28.3400	28.3400	24.5300	24.7700	-9.168%	54	1,994	-51.231%
2026-06-09	26.4300	27.2700	21.7500	27.2700	-16.478%	54	2,006	-55.702%
2026-06-08	31.3200	34.8700	31.0500	32.6500	+12.161%	11	1,997	-63.002%
2026-06-05	39.0600	39.0600	28.6900	29.1100	-35.782%	43	1,992	-58.502%
2026-06-04	43.3500	47.1400	40.4000	45.3300	-5.464%	59	1,990	-73.351%
2026-06-03	50.0000	50.2700	46.1400	47.9500	-2.935%	77	1,992	-74.807%
2026-06-02	44.7500	49.4000	44.2300	49.4000	+7.042%	57	2,005	-75.547%
2026-06-01	42.5000	47.8900	42.5000	46.1500	+7.126%	57	1,993	-73.824%
2026-05-29	43.5300	45.3000	42.0000	43.0800	+1.892%	44	1,971	-71.959%
2026-05-28	37.9100	42.2800	37.5000	42.2800	+9.307%	18	1,975	-71.429%
2026-05-27	39.8700	39.8700	37.1100	38.6800	-1.377%	31	1,975	-68.769%
2026-05-26	37.4600	39.9200	37.1700	39.2200	+16.622%	45	1,975	-69.199%
2026-05-22	32.2800	33.6300	32.2800	33.6300	+12.400%	18	1,934	-64.080%
2026-05-21	28.5800	30.0500	27.3500	29.9200	+0.775%	58	1,941	-59.626%
2026-05-20	26.0500	29.8000	26.0500	29.6900	+24.122%	47	1,941	-59.313%
2026-05-19	24.0100	24.9100	22.2800	23.9200	-3.509%	31	1,911	-49.498%
2026-05-18	30.3900	30.3900	24.0500	24.7900	-16.391%	10	1,911	-51.271%
2026-05-15	31.3800	31.3800	29.6500	29.6500	-17.294%	36	1,911	-59.258%
2026-05-14	34.9600	37.3600	34.9600	35.8500	+5.534%	757	1,891	-66.304%
2026-05-13	33.8800	33.9700	33.7000	33.9700	+21.931%	20	1,380	-64.439%
2026-05-12	28.5500	29.4500	23.8700	27.8600	-14.277%	38	1,380	-56.640%
2026-05-11	30.6100	32.5000	30.4000	32.5000	+6.313%	626	1,380	-62.831%
2026-05-08	25.0700	30.7000	25.0700	30.5700	+43.724%	1,363	1,669	-60.484%
2026-05-07	22.9100	25.1200	21.2700	21.2700	-8.042%	79	1,916	-43.206%
2026-05-06	19.2000	23.1300	19.2000	23.1300	+37.925%	701	1,897	-47.773%
2026-05-05	15.8000	16.8900	15.8000	16.7700	+29.298%	52	1,705	-27.967%
2026-05-04	13.9800	14.4300	12.9100	12.9700	-3.569%	119	1,663	-6.862%
2026-05-01	12.8200	13.4500	12.7300	13.4500	+25.701%	24	1,682	-10.186%
2026-04-30	9.4300	10.7000	9.4100	10.7000	-7.359%	87	1,682	+12.897%
2026-04-27	11.4000	11.5500	11.2700	11.5500	+25.407%	4	1,677	+4.589%
2026-04-23	9.2100	9.2100	9.2100	9.2100	+0.766%	1	1,674	+31.162%
2026-04-22	9.1000	9.1400	9.1000	9.1400	+10.120%	60	1,673	+32.166%
2026-04-21	8.3000	8.3000	8.3000	8.3000	+10.963%	6	1,660	+45.542%
2026-04-20	7.5100	7.5100	7.4700	7.4800	-7.540%	484	1,660	+61.497%
2026-04-17	8.0900	8.0900	8.0900	8.0900	+129.830%	3	1,325	+49.320%
2026-04-14	3.6000	3.6400	3.5000	3.5200	+203.448%	1,322	1,322	+243.182%
2026-03-27	1.1600	1.1600	1.1600	1.1600	-14.074%	1	1	+941.379%
2026-03-26	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	+794.815%