Dark

QQQ20261016C760
QQQ Oct 16 2026 760.00 Call (QQQ261016C00760000)
option OPRA

EOD

Sep 24, 2026

5.33-7.785%(-0.45)4,411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.9900	6.4100	3.7700	5.3300	-7.785%	4,411	81,859	0.000%
2026-09-23	7.7100	7.7300	4.8500	5.7800	-30.277%	12,201	80,560	-7.785%
2026-09-22	5.6300	8.6100	5.6300	8.2900	+32.006%	49,974	77,519	-35.706%
2026-09-21	2.2500	7.0000	2.1500	6.2800	+300.000%	32,976	35,550	-15.127%
2026-09-18	1.4000	1.6600	0.9800	1.5700	+35.345%	3,865	8,330	+239.490%
2026-09-17	1.1500	1.3000	0.9900	1.1600	+75.758%	2,179	6,499	+359.483%
2026-09-16	0.7800	0.9700	0.5100	0.6600	-1.493%	1,398	5,964	+707.576%
2026-09-15	0.9500	1.0500	0.6500	0.6700	-39.640%	1,699	6,143	+695.522%
2026-09-14	1.0000	1.3100	0.8000	1.1100	-35.465%	2,560	6,944	+380.180%
2026-09-11	2.1800	2.3500	1.7000	1.7200	-7.527%	2,187	7,598	+209.884%
2026-09-10	2.0600	2.3400	1.8200	1.8600	-36.735%	1,273	6,343	+186.559%
2026-09-09	3.0200	3.5200	2.8000	2.9400	-8.696%	821	5,847	+81.293%
2026-09-08	4.0000	4.1800	3.1000	3.2200	-5.015%	1,609	5,840	+65.528%
2026-09-04	3.5000	3.8500	2.8900	3.3900	+0.893%	841	5,137	+57.227%
2026-09-03	2.3900	3.8000	2.3900	3.3600	+51.351%	761	5,137	+58.631%
2026-09-02	2.0100	2.2900	1.9300	2.2200	+2.778%	600	5,079	+140.090%
2026-09-01	2.2400	2.5700	1.8200	2.1600	-37.572%	1,488	5,374	+146.759%
2026-08-31	4.0100	4.0100	2.9700	3.4600	-13.065%	807	4,992	+54.046%
2026-08-28	5.2600	6.1100	3.9800	3.9800	-30.662%	987	4,621	+33.920%
2026-08-27	5.1100	5.9400	4.7200	5.7400	+24.783%	428	4,492	-7.143%
2026-08-26	4.4700	4.7300	4.0500	4.6000	+3.139%	755	4,511	+15.870%
2026-08-25	4.9400	5.3400	4.2000	4.4600	+6.954%	531	4,357	+19.507%
2026-08-24	5.1000	5.1000	3.8300	4.1700	-30.960%	634	4,316	+27.818%
2026-08-21	6.8400	6.8400	5.5000	6.0400	-1.468%	472	4,313	-11.755%
2026-08-20	6.2800	6.8100	5.6500	6.1300	-12.303%	325	4,347	-13.051%
2026-08-19	8.5400	8.8400	6.6100	6.9900	-11.069%	148	4,341	-23.748%
2026-08-18	8.9300	9.1900	7.4800	7.8600	-33.783%	563	4,346	-32.188%
2026-08-17	13.6000	13.8300	11.8700	11.8700	-5.418%	226	4,178	-55.097%
2026-08-14	14.7500	14.8700	12.4100	12.5500	-12.665%	201	4,197	-57.530%
2026-08-13	11.1000	15.4400	11.1000	14.3700	+33.179%	552	4,119	-62.909%
2026-08-12	12.5900	12.7000	10.7300	10.7900	+9.211%	94	4,123	-50.602%
2026-08-11	11.5900	11.6600	9.4400	9.8800	-14.385%	74	4,098	-46.053%
2026-08-10	12.3800	12.9000	11.5400	11.5400	-10.957%	151	4,107	-53.813%
2026-08-07	12.6700	13.4100	11.4100	12.9600	+20.783%	430	4,109	-58.873%
2026-08-06	11.0500	12.8300	10.7100	10.7300	-14.160%	519	4,107	-50.326%
2026-08-05	17.7600	19.1100	12.5000	12.5000	-26.471%	513	4,170	-57.360%
2026-08-04	9.6800	17.3100	9.6800	17.0000	+120.207%	1,216	3,862	-68.647%
2026-08-03	6.2500	7.7200	6.2500	7.7200	+31.516%	693	4,508	-30.959%
2026-07-31	7.0300	7.1400	5.3800	5.8700	+4.078%	100	4,358	-9.199%
2026-07-30	3.8900	5.6400	3.8400	5.6400	+100.712%	912	4,303	-5.496%
2026-07-29	4.4900	4.5500	2.8100	2.8100	-35.845%	827	5,062	+89.680%
2026-07-28	4.9200	4.9200	3.7900	4.3800	-23.693%	503	4,864	+21.689%
2026-07-27	7.5500	7.6500	5.1100	5.7400	-14.072%	514	4,826	-7.143%
2026-07-24	8.0000	8.0000	6.6000	6.6800	-26.915%	651	4,650	-20.210%
2026-07-23	9.5000	9.8300	8.4000	9.1400	-20.522%	2,626	4,311	-41.685%
2026-07-22	12.0900	13.5400	11.5000	11.5000	-12.879%	335	2,518	-53.652%
2026-07-21	12.5400	13.7700	12.0000	13.2000	+32.000%	45	2,429	-59.621%
2026-07-20	12.3700	12.5100	10.0000	10.0000	-11.032%	53	2,434	-46.700%
2026-07-17	10.0200	12.0300	9.2600	11.2400	-17.716%	720	2,455	-52.580%
2026-07-16	16.1200	16.1200	13.2100	13.6600	-23.042%	9,604	2,320	-60.981%
2026-07-15	20.4000	20.4000	15.8700	17.7500	-10.399%	122	3,652	-69.972%
2026-07-14	19.1000	19.8100	19.1000	19.8100	+18.198%	973	3,552	-73.094%
2026-07-13	17.4900	18.7000	16.6800	16.7600	-25.112%	1,013	3,134	-68.198%
2026-07-10	21.5900	22.7700	21.5900	22.3800	-1.017%	56	3,387	-76.184%
2026-07-09	20.1400	23.5000	19.6700	22.6100	+24.779%	170	3,375	-76.426%
2026-07-08	17.1500	18.1200	16.0600	18.1200	+3.602%	78	3,364	-70.585%
2026-07-07	19.8400	19.8400	17.0700	17.4900	-24.253%	115	3,406	-69.525%
2026-07-06	23.0000	24.8300	22.9700	23.0900	+12.087%	40	3,423	-76.916%
2026-07-02	26.6000	26.6000	19.8400	20.6000	-19.563%	192	3,438	-74.126%
2026-07-01	27.5600	28.3400	25.6100	25.6100	-19.440%	4,157	3,438	-79.188%
2026-06-30	26.8200	32.5400	26.8200	31.7900	+17.741%	851	3,685	-83.234%
2026-06-29	23.9100	27.0000	21.7900	27.0000	+20.643%	5,567	2,992	-80.259%
2026-06-26	22.1100	24.2900	22.0300	22.3800	-15.195%	941	2,316	-76.184%
2026-06-25	28.6900	28.8400	22.4800	26.3900	-1.309%	109	2,778	-79.803%
2026-06-24	25.4400	26.8800	21.7800	26.7400	+1.288%	5,034	2,726	-80.067%
2026-06-23	26.1400	29.0500	26.0500	26.4000	-23.744%	76	2,499	-79.811%
2026-06-22	36.9000	38.4300	34.4000	34.6200	-7.705%	65	2,524	-84.604%
2026-06-18	33.6100	37.6100	33.4000	37.5100	+21.000%	4,657	1,688	-85.790%
2026-06-17	33.1500	33.3000	31.0000	31.0000	-2.973%	38	1,688	-82.806%
2026-06-16	37.3600	37.3600	31.9500	31.9500	-16.580%	25	1,688	-83.318%
2026-06-15	36.5500	38.5300	36.0300	38.3000	+35.336%	41	1,676	-86.084%
2026-06-12	26.9700	29.7100	26.9700	28.3000	+23.043%	19	1,676	-81.166%
2026-06-11	21.3000	23.0000	20.5000	23.0000	+15.986%	87	1,676	-76.826%
2026-06-10	21.0000	24.4300	19.8300	19.8300	-6.550%	399	1,668	-73.122%
2026-06-09	27.5900	29.0300	16.9300	21.2200	-15.525%	80	1,617	-74.882%
2026-06-08	24.8400	28.0100	24.8400	25.1200	+20.191%	31	1,614	-78.782%
2026-06-05	30.3800	30.3800	20.9000	20.9000	-46.120%	176	1,622	-74.498%
2026-06-04	35.1500	38.7900	35.1500	38.7900	-3.795%	731	1,620	-86.259%
2026-06-03	40.5900	40.7900	39.2400	40.3200	-0.958%	727	1,530	-86.781%
2026-06-02	37.3500	40.7100	37.3500	40.7100	+5.713%	35	1,529	-86.907%
2026-06-01	35.3900	39.2600	35.2900	38.5100	+9.155%	40	1,531	-86.159%
2026-05-29	36.8400	37.6600	34.2200	35.2800	+1.818%	59	1,519	-84.892%
2026-05-28	29.9200	34.6500	29.8200	34.6500	+14.394%	7	1,496	-84.618%
2026-05-27	31.2900	31.2900	30.0000	30.2900	-3.994%	30	1,492	-82.403%
2026-05-26	31.1500	31.9900	30.4000	31.5500	+21.253%	30	1,465	-83.106%
2026-05-22	26.0200	26.0200	26.0200	26.0200	+9.512%	1	1,450	-79.516%
2026-05-21	24.7100	24.7100	22.4600	23.7600	+1.236%	23	1,450	-77.567%
2026-05-20	21.8800	23.4700	21.8800	23.4700	+30.028%	76	1,450	-77.290%
2026-05-19	18.0400	18.2000	16.9900	18.0500	-6.282%	106	1,380	-70.471%
2026-05-18	22.8300	22.8300	18.7500	19.2600	-18.286%	39	1,380	-72.326%
2026-05-15	24.9400	26.2900	23.5700	23.5700	-21.381%	92	1,380	-77.387%
2026-05-14	29.2000	31.0200	29.2000	29.9800	+9.736%	7	1,360	-82.221%
2026-05-13	24.3700	27.3200	24.3700	27.3200	+22.842%	80	1,313	-80.490%
2026-05-12	19.8100	22.2400	18.7400	22.2400	-12.060%	491	1,313	-76.034%
2026-05-11	24.4300	26.0000	24.0900	25.2900	+4.720%	902	1,313	-78.924%
2026-05-08	19.7400	24.4300	19.7400	24.1500	+48.342%	278	235	-77.930%
2026-05-07	18.5500	18.5500	16.2800	16.2800	-2.515%	9	178	-67.260%
2026-05-06	14.9500	16.7000	14.9500	16.7000	+33.387%	48	183	-68.084%
2026-05-05	12.5900	12.5900	12.4900	12.5200	+29.607%	103	183	-57.428%
2026-05-04	10.2300	10.3100	9.6600	9.6600	+24.968%	3	95	-44.824%
2026-04-30	7.0100	7.7300	7.0100	7.7300	+8.112%	58	94	-31.048%
2026-04-28	7.1500	7.1500	7.1500	7.1500	-16.472%	10	90	-25.455%
2026-04-27	8.5300	8.5600	8.1800	8.5600	-0.696%	116	90	-37.734%
2026-04-24	7.4000	8.6200	7.3800	8.6200	+40.391%	19	32	-38.167%
2026-04-23	5.8100	6.1400	5.8100	6.1400	-4.954%	20	26	-13.192%
2026-04-22	6.4600	6.4600	6.4600	6.4600	+18.969%	10	26	-17.492%
2026-04-21	5.4300	5.4300	5.4300	5.4300	+50.416%	1	22	-1.842%
2026-04-15	3.4500	3.6100	3.4500	3.6100	+182.031%	7	22	+47.645%
2026-04-08	1.2800	1.2800	1.2800	1.2800	0.000%	15	15	+316.406%