Dark

QQQ20261016C770
QQQ Oct 16 2026 770.00 Call (QQQ261016C00770000)
option OPRA

EOD

Sep 24, 2026

3.00-5.660%(-0.18)3,892

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.1000	3.7000	1.9400	3.0000	-5.660%	3,892	27,493	0.000%
2026-09-23	4.4500	4.4500	2.6200	3.1800	-35.366%	2,757	29,117	-5.660%
2026-09-22	3.3000	5.2300	3.3000	4.9200	+31.903%	3,555	29,121	-39.024%
2026-09-21	1.1600	4.2000	1.1000	3.7300	+349.398%	7,301	28,645	-19.571%
2026-09-18	0.7200	0.8300	0.5000	0.8300	+40.678%	3,461	25,798	+261.446%
2026-09-17	0.6000	0.6500	0.4800	0.5900	+73.529%	846	22,718	+408.475%
2026-09-16	0.3800	0.4900	0.2600	0.3400	0.000%	151	22,760	+782.353%
2026-09-15	0.5100	0.5100	0.3300	0.3400	-41.379%	611	22,792	+782.353%
2026-09-14	0.5300	0.6900	0.4200	0.5800	-36.957%	1,722	22,909	+417.241%
2026-09-11	1.1500	1.2900	0.9100	0.9200	-11.538%	698	23,002	+226.087%
2026-09-10	1.1500	1.3500	1.0100	1.0400	-39.181%	1,424	23,082	+188.462%
2026-09-09	1.7900	2.1300	1.6400	1.7100	-13.198%	342	23,298	+75.439%
2026-09-08	2.3600	2.6000	1.8600	1.9700	-4.831%	451	23,193	+52.284%
2026-09-04	2.0800	2.4100	1.7400	2.0700	+0.976%	1,300	23,148	+44.928%
2026-09-03	1.4400	2.3400	1.4400	2.0500	+57.692%	640	23,148	+46.341%
2026-09-02	1.1400	1.3400	1.0800	1.3000	+7.438%	352	23,091	+130.769%
2026-09-01	1.3500	1.5300	1.0400	1.2100	-42.381%	726	23,065	+147.934%
2026-08-31	2.3700	2.4500	1.7900	2.1000	-18.288%	1,246	22,701	+42.857%
2026-08-28	3.4700	4.0800	2.5100	2.5700	-35.101%	411	23,184	+16.732%
2026-08-27	3.5200	3.9600	3.1300	3.9600	+33.333%	1,496	22,956	-24.242%
2026-08-26	2.9500	3.2200	2.6600	2.9700	-3.257%	664	22,431	+1.010%
2026-08-25	3.4100	3.6100	2.8200	3.0700	+11.232%	143	21,881	-2.280%
2026-08-24	3.4300	3.5000	2.5800	2.7600	-33.971%	554	21,823	+8.696%
2026-08-21	4.7000	4.7000	3.8100	4.1800	-2.336%	215	22,081	-28.230%
2026-08-20	4.7000	4.7800	3.9500	4.2800	-14.400%	160	22,099	-29.907%
2026-08-19	6.2400	6.4000	4.5800	5.0000	-10.555%	400	22,060	-40.000%
2026-08-18	6.6700	6.6700	5.3700	5.5900	-37.262%	5,254	22,016	-46.333%
2026-08-17	9.9300	10.3900	8.5800	8.9100	-5.814%	1,212	22,157	-66.330%
2026-08-14	10.8600	11.5500	9.3300	9.4600	-14.078%	334	21,612	-68.288%
2026-08-13	9.2500	11.8600	9.2500	11.0100	+36.940%	719	21,522	-72.752%
2026-08-12	9.2100	9.4400	7.9900	8.0400	+15.352%	19,233	21,576	-62.687%
2026-08-11	8.7500	8.9100	6.8600	6.9700	-20.885%	117	3,712	-56.958%
2026-08-10	9.5800	10.0500	8.8100	8.8100	-9.548%	171	3,712	-65.948%
2026-08-07	9.9500	10.4000	9.2200	9.7400	+14.723%	79	3,699	-69.199%
2026-08-06	8.3000	10.2200	8.0300	8.4900	-13.807%	91	3,713	-64.664%
2026-08-05	14.4800	15.7200	9.8000	9.8500	-29.289%	512	3,647	-69.543%
2026-08-04	8.1500	14.2800	8.1500	13.9300	+141.421%	328	3,802	-78.464%
2026-08-03	4.1900	5.8000	4.1900	5.7700	+45.707%	258	3,675	-48.007%
2026-07-31	5.0300	5.2900	3.8300	3.9600	-7.042%	1,081	3,634	-24.242%
2026-07-30	2.6200	4.2600	2.6200	4.2600	+118.462%	299	2,988	-29.577%
2026-07-29	3.2400	3.2500	1.7300	1.9500	-41.441%	1,790	3,181	+53.846%
2026-07-28	3.4400	3.4800	2.8500	3.3300	-13.953%	218	1,713	-9.910%
2026-07-27	5.6700	5.7700	3.8100	3.8700	-22.600%	157	1,608	-22.481%
2026-07-24	5.5400	5.7700	5.0000	5.0000	-23.547%	90	1,534	-40.000%
2026-07-23	7.2600	7.5300	6.3500	6.5400	-31.303%	195	1,541	-54.128%
2026-07-22	9.7100	10.7100	9.5200	9.5200	-10.358%	155	1,484	-68.487%
2026-07-21	9.6000	10.8400	9.5300	10.6200	+32.090%	66	1,407	-71.751%
2026-07-20	9.3400	9.3400	8.0300	8.0400	-3.828%	207	1,391	-62.687%
2026-07-17	7.8600	9.8100	7.3300	8.3600	-23.162%	1,090	1,500	-64.115%
2026-07-16	11.5900	11.8100	10.5200	10.8800	-19.407%	104	911	-72.426%
2026-07-15	15.5600	15.5600	13.0300	13.5000	-13.239%	25	921	-77.778%
2026-07-14	15.0700	16.1000	15.0700	15.5600	+12.835%	22	911	-80.720%
2026-07-13	14.9400	15.5000	13.7900	13.7900	-27.383%	56	902	-78.245%
2026-07-10	18.7700	18.9900	18.7700	18.9900	+1.551%	13	898	-84.202%
2026-07-09	16.7000	19.5500	16.7000	18.7000	+27.124%	145	887	-83.957%
2026-07-08	14.5600	15.1000	12.7600	14.7100	+2.580%	165	948	-79.606%
2026-07-07	16.7000	16.7000	14.0000	14.3400	-27.867%	142	975	-79.079%
2026-07-06	20.0800	20.8900	19.7100	19.8800	+14.913%	71	895	-84.909%
2026-07-02	21.9000	23.6000	16.3500	17.3000	-20.642%	189	929	-82.659%
2026-07-01	23.2700	24.3500	21.8000	21.8000	-21.470%	150	929	-86.239%
2026-06-30	24.0500	27.7600	23.9500	27.7600	+21.754%	107	889	-89.193%
2026-06-29	20.2000	22.8000	16.7400	22.8000	+31.412%	104	895	-86.842%
2026-06-26	18.6900	20.4100	17.3500	17.3500	-18.887%	73	892	-82.709%
2026-06-25	24.5000	24.5000	20.3600	21.3900	-5.270%	19	891	-85.975%
2026-06-24	21.6100	23.2000	18.4600	22.5800	-1.354%	124	891	-86.714%
2026-06-23	22.7300	25.2600	22.1000	22.8900	-26.090%	146	923	-86.894%
2026-06-22	32.4400	34.1600	29.8000	30.9700	-3.249%	41	961	-90.313%
2026-06-18	30.5000	32.6100	29.1400	32.0100	+29.021%	378	1,298	-90.628%
2026-06-17	29.1000	29.6500	24.5000	24.8100	-9.453%	272	1,298	-87.908%
2026-06-16	32.9700	33.1700	27.4000	27.4000	-18.525%	181	1,298	-89.051%
2026-06-15	30.2100	33.8700	30.2100	33.6300	+33.558%	158	1,151	-91.079%
2026-06-12	23.3300	26.4000	23.3100	25.1800	+2.776%	102	1,151	-88.086%
2026-06-11	19.1100	24.5700	17.0400	24.5000	+53.125%	177	1,151	-87.755%
2026-06-10	19.0000	20.6000	16.0000	16.0000	-20.000%	151	1,156	-81.250%
2026-06-09	24.2000	25.1000	16.5000	20.0000	-4.762%	120	1,136	-85.000%
2026-06-08	22.2000	24.2000	21.0000	21.0000	+16.667%	110	1,090	-85.714%
2026-06-05	27.0000	27.0000	18.0000	18.0000	-45.222%	524	1,114	-83.333%
2026-06-04	29.4200	33.4300	29.4200	32.8600	-5.084%	293	894	-90.870%
2026-06-03	34.3000	35.8500	34.1400	34.6200	-3.404%	48	977	-91.334%
2026-06-02	32.1100	35.8400	32.1100	35.8400	+5.412%	55	983	-91.629%
2026-06-01	30.8500	34.0000	30.8500	34.0000	+10.713%	19	988	-91.176%
2026-05-29	31.3100	32.8000	29.7900	30.7100	+1.689%	146	993	-90.231%
2026-05-28	28.1700	30.2000	28.1700	30.2000	+12.519%	9	934	-90.066%
2026-05-27	27.6700	27.6700	25.9800	26.8400	-3.105%	92	931	-88.823%
2026-05-26	27.7600	27.7600	25.6000	27.7000	+23.771%	30	973	-89.170%
2026-05-22	22.6800	22.8100	22.3800	22.3800	+12.068%	4	972	-86.595%
2026-05-21	19.9200	19.9700	19.9200	19.9700	+1.732%	4	971	-84.977%
2026-05-20	17.4300	20.0300	16.9100	19.6300	+13.731%	194	971	-84.717%
2026-05-19	14.2500	17.2600	14.0100	17.2600	+6.873%	103	867	-82.619%
2026-05-18	19.9200	19.9200	15.6300	16.1500	-21.830%	132	867	-81.424%
2026-05-15	21.7600	22.9800	20.6600	20.6600	-20.232%	417	867	-85.479%
2026-05-14	23.3500	26.7400	23.3500	25.9000	+9.467%	339	390	-88.417%
2026-05-13	20.1000	23.8400	19.9200	23.6600	+27.410%	126	383	-87.320%
2026-05-12	20.3200	20.3200	15.2900	18.5700	-14.385%	204	383	-83.845%
2026-05-11	21.5000	22.5600	20.8000	21.6900	+4.079%	153	383	-86.169%
2026-05-08	16.1100	20.8400	16.1100	20.8400	+52.674%	109	287	-85.605%
2026-05-07	16.0300	16.5600	13.5300	13.6500	-5.862%	40	241	-78.022%
2026-05-06	12.2600	14.5000	12.2600	14.5000	+41.740%	11	239	-79.310%
2026-05-05	9.1500	10.2700	9.1500	10.2300	+22.957%	46	240	-70.674%
2026-05-04	8.3600	8.5900	8.2500	8.3200	+9.043%	91	221	-63.942%
2026-05-01	7.6300	7.6300	7.6300	7.6300	+11.550%	1	217	-60.682%
2026-04-30	5.5000	6.8400	5.5000	6.8400	+11.220%	272	217	-56.140%
2026-04-29	5.9000	6.2000	5.8300	6.1500	+7.517%	50	82	-51.220%
2026-04-28	5.5700	5.7200	5.2600	5.7200	-16.129%	150	82	-47.552%
2026-04-24	6.7700	6.9100	6.7700	6.8200	+36.128%	31	43	-56.012%
2026-04-23	5.0100	5.0100	5.0100	5.0100	-9.074%	1	15	-40.120%
2026-04-22	4.4200	5.5100	4.4200	5.5100	+26.959%	11	14	-45.554%
2026-04-20	4.3400	4.3400	4.3400	4.3400	-8.632%	4	6	-30.876%
2026-04-17	4.7500	4.7500	4.7500	4.7500	0.000%	2	2	-36.842%