Dark

QQQ20261016C765
QQQ Oct 16 2026 765.00 Call (QQQ261016C00765000)
option OPRA

EOD

Sep 24, 2026

4.13-2.824%(-0.12)10,882

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0100	4.8900	2.7500	4.1300	-2.824%	10,882	17,575	0.000%
2026-09-23	5.9000	5.9000	3.5800	4.2500	-33.801%	2,634	10,730	-2.824%
2026-09-22	4.6300	6.7500	4.6300	6.4200	+31.557%	4,385	10,411	-35.670%
2026-09-21	1.6000	5.4700	1.5900	4.8800	+328.070%	8,963	10,215	-15.369%
2026-09-18	0.9800	1.1400	0.6900	1.1400	+39.024%	734	7,189	+262.281%
2026-09-17	0.8300	0.9100	0.6900	0.8200	+78.261%	652	7,054	+403.659%
2026-09-16	0.5300	0.6900	0.3700	0.4600	0.000%	1,067	7,209	+797.826%
2026-09-15	0.6900	0.6900	0.4600	0.4600	-41.772%	242	6,990	+797.826%
2026-09-14	0.7400	0.9600	0.5700	0.7900	-37.302%	1,180	7,085	+422.785%
2026-09-11	1.5000	1.7300	1.2400	1.2600	-10.000%	571	7,015	+227.778%
2026-09-10	1.5600	1.7800	1.3600	1.4000	-38.053%	575	6,905	+195.000%
2026-09-09	2.3400	2.6700	2.1500	2.2600	-9.600%	313	6,610	+82.743%
2026-09-08	3.2600	3.2600	2.4000	2.5000	-7.063%	412	6,701	+65.200%
2026-09-04	2.8400	3.1100	2.2500	2.6900	+1.894%	182	6,618	+53.532%
2026-09-03	1.9100	2.9900	1.9100	2.6400	+60.000%	466	6,618	+56.439%
2026-09-02	1.5700	1.7300	1.4300	1.6500	+6.452%	162	6,504	+150.303%
2026-09-01	1.6500	1.9800	1.3800	1.5500	-42.804%	1,784	6,467	+166.452%
2026-08-31	2.9500	3.2300	2.3200	2.7100	-16.358%	223	7,794	+52.399%
2026-08-28	4.4500	4.9500	3.1600	3.2400	-32.359%	482	7,761	+27.469%
2026-08-27	4.3200	4.7900	3.8800	4.7900	+30.874%	365	7,634	-13.779%
2026-08-26	3.4600	3.8700	3.2800	3.6600	+5.172%	824	7,670	+12.842%
2026-08-25	4.1800	4.4000	3.3000	3.4800	-0.571%	195	7,616	+18.678%
2026-08-24	3.9400	3.9400	3.1000	3.5000	-30.966%	219	7,611	+18.000%
2026-08-21	5.6400	5.6400	4.6900	5.0700	+0.198%	344	7,597	-18.540%
2026-08-20	5.2200	5.5200	4.8400	5.0600	-17.049%	198	7,430	-18.379%
2026-08-19	7.4000	7.5900	5.5800	6.1000	-5.864%	83	7,431	-32.295%
2026-08-18	7.5800	7.6700	6.4400	6.4800	-37.331%	257	7,473	-36.265%
2026-08-17	11.3700	11.8000	10.0700	10.3400	-4.963%	208	7,436	-60.058%
2026-08-14	12.6600	13.0000	10.8800	10.8800	-13.788%	39	7,532	-62.040%
2026-08-13	9.9800	13.8100	9.9800	12.6200	+35.553%	1,553	7,539	-67.274%
2026-08-12	10.6100	10.7500	9.2800	9.3100	+10.178%	1,392	5,729	-55.639%
2026-08-11	9.6000	9.7000	8.3800	8.4500	-19.600%	33	4,824	-51.124%
2026-08-10	11.0900	11.0900	10.3700	10.5100	-5.655%	138	4,850	-60.704%
2026-08-07	10.5600	11.7300	10.4800	11.1400	+16.284%	87	4,803	-62.926%
2026-08-06	10.8500	11.3000	9.5800	9.5800	-20.100%	13	4,767	-56.889%
2026-08-05	16.0600	17.4100	11.9900	11.9900	-23.484%	439	4,765	-65.555%
2026-08-04	8.3800	15.6700	8.3800	15.6700	+139.602%	112	4,614	-73.644%
2026-08-03	5.0900	6.6800	5.0700	6.5400	+30.800%	162	4,592	-36.850%
2026-07-31	6.0200	6.0200	4.5000	5.0000	+9.890%	40	4,593	-17.400%
2026-07-30	3.9900	4.5900	3.9900	4.5500	+74.330%	2,512	4,969	-9.231%
2026-07-29	3.8600	3.8600	2.5400	2.6100	-30.952%	4,163	5,563	+58.238%
2026-07-28	3.7200	3.9400	3.2800	3.7800	-17.467%	180	2,606	+9.259%
2026-07-27	6.7000	6.7000	4.4000	4.5800	-20.898%	1,097	2,573	-9.825%
2026-07-24	7.0900	7.0900	5.7600	5.7900	-28.342%	120	1,763	-28.670%
2026-07-23	8.3800	8.6900	7.3200	8.0800	-26.944%	694	1,752	-48.886%
2026-07-22	11.4200	12.0100	11.0600	11.0600	-7.059%	480	1,307	-62.658%
2026-07-21	10.9000	12.0000	10.9000	11.9000	+17.241%	11	965	-65.294%
2026-07-20	10.7300	10.7300	9.5200	10.1500	+6.842%	83	967	-59.310%
2026-07-17	8.1900	10.6800	8.1900	9.5000	-25.490%	35	913	-56.526%
2026-07-16	12.7500	12.7500	12.7500	12.7500	-12.371%	1	922	-67.608%
2026-07-15	17.6600	17.6600	14.5500	14.5500	-15.896%	3	921	-71.615%
2026-07-14	18.3300	18.3300	17.3000	17.3000	+17.368%	16	921	-76.127%
2026-07-13	16.7000	16.7000	14.7400	14.7400	-28.377%	25	923	-71.981%
2026-07-10	19.9500	20.7400	19.9500	20.5800	+0.833%	32	912	-79.932%
2026-07-09	19.2100	21.3400	19.2100	20.4100	+28.446%	27	886	-79.765%
2026-07-08	15.3400	16.3600	15.0900	15.8900	+2.384%	52	874	-74.009%
2026-07-07	15.7800	17.6700	15.5200	15.5200	-28.015%	67	844	-73.389%
2026-07-06	21.4500	22.5100	21.0200	21.5600	+14.925%	7	841	-80.844%
2026-07-02	19.5200	19.5200	18.7600	18.7600	-23.115%	2	857	-77.985%
2026-07-01	25.9700	25.9700	24.4000	24.4000	-16.610%	58	857	-83.074%
2026-06-30	26.6000	29.2600	26.2600	29.2600	+29.183%	26	841	-85.885%
2026-06-29	21.2900	22.6500	20.9000	22.6500	+10.488%	57	851	-81.766%
2026-06-26	21.7600	22.4200	20.5000	20.5000	-12.017%	5	902	-79.854%
2026-06-25	22.2800	23.3000	22.0000	23.3000	+15.461%	13	901	-82.275%
2026-06-24	24.7900	24.7900	20.0700	20.1800	-18.333%	27	901	-79.534%
2026-06-23	24.3500	27.3400	23.9500	24.7100	-23.142%	42	879	-83.286%
2026-06-22	35.4100	36.5600	32.1500	32.1500	-6.541%	18	883	-87.154%
2026-06-18	33.6200	34.4000	33.6200	34.4000	+9.310%	31	868	-87.994%
2026-06-17	30.6300	31.4700	29.5100	31.4700	+1.812%	5	868	-86.876%
2026-06-16	31.2000	31.2000	30.5000	30.9100	-12.979%	4	868	-86.639%
2026-06-15	35.7500	35.7500	35.5200	35.5200	+30.732%	6	852	-88.373%
2026-06-12	27.1700	27.2600	27.0800	27.1700	+18.130%	14	852	-84.799%
2026-06-11	19.6300	23.0000	18.7000	23.0000	+26.513%	32	852	-82.043%
2026-06-10	19.7700	22.6600	18.1800	18.1800	-5.313%	43	850	-77.283%
2026-06-09	21.7800	22.0100	15.5800	19.2000	-19.732%	73	836	-78.490%
2026-06-08	23.8600	24.3800	23.8600	23.9200	+24.260%	34	813	-82.734%
2026-06-05	28.1800	28.1800	19.2500	19.2500	-46.853%	105	801	-78.545%
2026-06-04	32.1000	36.4000	30.5900	36.2200	-4.784%	191	767	-88.597%
2026-06-03	37.9200	38.0400	36.5000	38.0400	-0.886%	38	648	-89.143%
2026-06-02	34.9500	38.7000	34.9500	38.3800	+7.477%	314	647	-89.239%
2026-06-01	32.3800	36.6600	32.3800	35.7100	+6.980%	26	386	-88.435%
2026-05-29	33.6100	33.6100	32.0100	33.3800	+6.340%	13	376	-87.627%
2026-05-28	28.1600	31.7100	28.1600	31.3900	+6.805%	5	367	-86.843%
2026-05-27	28.4300	29.3900	27.9100	29.3900	-1.409%	33	363	-85.948%
2026-05-26	29.3000	29.8400	29.2300	29.8100	+21.972%	27	355	-86.146%
2026-05-22	24.3000	24.4400	24.3000	24.4400	+14.046%	5	340	-83.101%
2026-05-21	19.7900	21.5800	19.7900	21.4300	+0.281%	7	335	-80.728%
2026-05-20	20.1000	21.8200	20.1000	21.3700	+32.077%	53	335	-80.674%
2026-05-19	15.6500	16.5600	15.3900	16.1800	-4.147%	32	319	-74.475%
2026-05-18	19.3100	19.3100	16.8800	16.8800	-27.491%	15	319	-75.533%
2026-05-15	23.5800	24.7800	22.4300	23.2800	-19.752%	41	319	-82.259%
2026-05-14	26.9600	29.0100	26.9200	29.0100	+16.976%	134	292	-85.764%
2026-05-13	21.5900	24.8000	21.5900	24.8000	+22.712%	135	170	-83.347%
2026-05-12	18.2200	20.2100	16.7300	20.2100	-17.002%	51	170	-79.565%
2026-05-11	23.2600	24.3500	22.2100	24.3500	+8.030%	101	170	-83.039%
2026-05-08	17.8900	22.5400	17.8900	22.5400	+47.320%	171	157	-81.677%
2026-05-07	17.5000	17.6300	14.9700	15.3000	+2.754%	36	48	-73.007%
2026-05-06	14.8900	14.8900	14.8900	14.8900	+31.887%	1	35	-72.263%
2026-05-05	11.1000	11.3800	11.1000	11.2900	+68.256%	18	36	-63.419%
2026-04-30	6.8300	6.9200	6.5900	6.7100	+12.584%	41	30	-38.450%
2026-04-28	6.1200	6.2700	5.8000	5.9600	-5.096%	98	28	-30.705%
2026-04-23	5.7800	6.2800	5.7800	6.2800	+28.689%	3	25	-34.236%
2026-04-20	4.8800	4.8800	4.8800	4.8800	-9.630%	2	27	-15.369%
2026-04-17	4.9900	5.4000	4.9900	5.4000	+49.584%	16	25	-23.519%
2026-04-16	3.6100	3.6100	3.6100	3.6100	+12.461%	2	33	+14.404%
2026-04-15	2.8600	3.2800	2.8600	3.2100	+167.500%	16	33	+28.660%
2026-04-08	1.2000	1.2000	1.2000	1.2000	+51.899%	2	18	+244.167%
2026-04-02	0.7900	0.7900	0.7900	0.7900	+8.219%	1	18	+422.785%
2026-04-01	0.7300	0.7300	0.7300	0.7300	+21.667%	1	18	+465.753%
2026-03-31	0.6500	0.6500	0.6000	0.6000	-7.692%	18	17	+588.333%
2026-03-27	0.6500	0.6500	0.6500	0.6500	-17.722%	17	8	+535.385%
2026-03-26	0.7900	0.7900	0.7900	0.7900	0.000%	17	17	+422.785%