Dark

QQQ20261016C775
QQQ Oct 16 2026 775.00 Call (QQQ261016C00775000)
option OPRA

EOD

Sep 24, 2026

2.20-5.172%(-0.12)1,631

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.6200	2.7800	1.3800	2.2000	-5.172%	1,631	43,661	0.000%
2026-09-23	3.3000	3.3400	1.8600	2.3200	-38.133%	20,102	43,600	-5.172%
2026-09-22	2.4600	3.9700	2.4600	3.7500	+33.929%	2,183	45,255	-41.333%
2026-09-21	1.0000	3.2100	0.8000	2.8000	+366.667%	41,603	45,272	-21.429%
2026-09-18	0.5100	0.6000	0.3800	0.6000	+39.535%	111	6,052	+266.667%
2026-09-17	0.4300	0.4600	0.3700	0.4300	+65.385%	106	6,055	+411.628%
2026-09-16	0.2900	0.3600	0.1900	0.2600	0.000%	77	6,087	+746.154%
2026-09-15	0.3800	0.3800	0.2400	0.2600	-40.909%	131	6,133	+746.154%
2026-09-14	0.3600	0.5000	0.3300	0.4400	-33.333%	175	6,161	+400.000%
2026-09-11	0.9600	0.9600	0.6600	0.6600	-12.000%	474	6,178	+233.333%
2026-09-10	0.8800	0.9900	0.7500	0.7500	-42.308%	260	6,115	+193.333%
2026-09-09	1.4300	1.5900	1.2500	1.3000	-11.565%	103	6,226	+69.231%
2026-09-08	1.9500	2.0400	1.4300	1.4700	-9.259%	1,029	6,273	+49.660%
2026-09-04	1.6600	1.8600	1.3100	1.6200	+1.250%	126	5,721	+35.802%
2026-09-03	1.0200	1.8100	1.0200	1.6000	+68.421%	223	5,721	+37.500%
2026-09-02	0.8700	1.0200	0.8200	0.9500	+9.195%	79	5,599	+131.579%
2026-09-01	1.0300	1.1600	0.7800	0.8700	-46.296%	322	5,606	+152.874%
2026-08-31	1.7900	1.8900	1.3600	1.6200	-19.403%	343	5,585	+35.802%
2026-08-28	2.7200	3.2400	1.9900	2.0100	-37.771%	848	5,667	+9.453%
2026-08-27	2.8800	3.2300	2.5200	3.2300	+39.224%	183	5,231	-31.889%
2026-08-26	2.3200	2.5400	2.1500	2.3200	-6.452%	126	5,187	-5.172%
2026-08-25	2.8000	3.0000	2.2700	2.4800	+9.735%	159	5,166	-11.290%
2026-08-24	2.5100	2.5100	2.0900	2.2600	-35.244%	408	5,098	-2.655%
2026-08-21	3.7700	3.8700	3.1700	3.4900	0.000%	857	5,079	-36.963%
2026-08-20	3.5700	3.9200	3.2700	3.4900	-16.507%	1,493	5,116	-36.963%
2026-08-19	5.3900	5.3900	3.8700	4.1800	-11.441%	106	5,217	-47.368%
2026-08-18	5.3000	5.5500	4.5300	4.7200	-35.870%	158	5,246	-53.390%
2026-08-17	8.6800	8.9300	7.3600	7.3600	-11.751%	171	5,241	-70.109%
2026-08-14	9.8300	10.0200	8.0500	8.3400	-16.517%	101	5,245	-73.621%
2026-08-13	6.9500	10.6100	6.9500	9.9900	+46.481%	228	5,228	-77.978%
2026-08-12	8.1700	8.1700	6.7500	6.8200	+6.563%	217	5,242	-67.742%
2026-08-11	8.1300	8.1300	5.9700	6.4000	-17.419%	111	5,170	-65.625%
2026-08-10	8.2600	8.7800	7.6000	7.7500	-11.226%	412	5,193	-71.613%
2026-08-07	8.7600	9.1700	7.6300	8.7300	+20.747%	87	5,001	-74.800%
2026-08-06	7.9300	8.8400	7.2300	7.2300	-22.839%	51	4,992	-69.571%
2026-08-05	13.0800	14.1600	9.3700	9.3700	-25.753%	188	4,982	-76.521%
2026-08-04	8.1500	12.7600	8.1500	12.6200	+157.551%	3,052	5,058	-82.567%
2026-08-03	3.5400	4.9600	3.5400	4.9000	+44.543%	77	4,032	-55.102%
2026-07-31	4.3800	4.5600	3.3000	3.3900	-5.042%	491	4,031	-35.103%
2026-07-30	2.4900	3.6900	2.4500	3.5700	+119.018%	279	4,026	-38.375%
2026-07-29	2.5700	2.7000	1.4300	1.6300	-44.178%	123	4,192	+34.969%
2026-07-28	2.9900	2.9900	2.4000	2.9200	-21.081%	157	4,179	-24.658%
2026-07-27	5.0000	5.0000	3.2200	3.7000	-14.550%	2,140	4,163	-40.541%
2026-07-24	4.7400	5.1500	4.3000	4.3300	-28.311%	128	2,642	-49.192%
2026-07-23	6.2100	6.2700	5.5200	6.0400	-28.605%	138	2,619	-63.576%
2026-07-22	8.6700	9.3800	8.4600	8.4600	-10.000%	91	2,594	-73.995%
2026-07-21	8.4100	9.4000	8.4100	9.4000	+29.834%	11	2,671	-76.596%
2026-07-20	8.5500	8.5500	7.2400	7.2400	-6.701%	1,707	2,669	-69.613%
2026-07-17	6.7000	8.3800	6.3600	7.7600	-17.797%	212	1,197	-71.649%
2026-07-16	11.5200	11.5200	9.1000	9.4400	-21.919%	156	1,155	-76.695%
2026-07-15	12.4500	12.9000	11.6500	12.0900	-15.336%	30	1,063	-81.803%
2026-07-14	13.8500	14.5600	12.8800	14.2800	+14.976%	6	1,049	-84.594%
2026-07-13	13.2700	13.3800	12.4200	12.4200	-27.283%	508	1,049	-82.287%
2026-07-10	16.3500	17.0800	16.3500	17.0800	+1.425%	92	1,049	-87.119%
2026-07-09	15.1800	17.8000	15.1800	16.8400	+33.439%	28	987	-86.936%
2026-07-08	13.0600	13.0600	11.5500	12.6200	-1.483%	16	972	-82.567%
2026-07-07	14.5700	14.5700	12.8100	12.8100	-31.970%	17	959	-82.826%
2026-07-06	18.8300	18.8300	18.8300	18.8300	+19.328%	1	952	-88.317%
2026-07-02	16.2700	16.2700	15.0100	15.7800	-21.804%	25	927	-86.058%
2026-07-01	21.6600	21.6600	20.1000	20.1800	-21.631%	37	927	-89.098%
2026-06-30	22.2600	25.7500	22.2600	25.7500	+24.396%	33	945	-91.456%
2026-06-29	17.5000	21.0800	17.5000	20.7000	+14.745%	27	941	-89.372%
2026-06-26	18.8000	18.9500	18.0400	18.0400	-10.914%	4	916	-87.805%
2026-06-25	18.5500	20.2500	17.9300	20.2500	+18.838%	11	915	-89.136%
2026-06-24	19.5500	21.2200	16.9600	17.0400	-18.273%	34	916	-87.089%
2026-06-23	21.8200	21.8200	20.6200	20.8500	-27.579%	12	919	-89.448%
2026-06-22	31.8400	31.8600	27.9900	28.7900	-5.853%	35	916	-92.358%
2026-06-18	27.1500	30.5800	27.0700	30.5800	+32.266%	131	929	-92.806%
2026-06-17	27.0000	27.2500	23.1200	23.1200	-12.291%	52	929	-90.484%
2026-06-16	30.0800	30.0800	26.3600	26.3600	-14.304%	25	929	-91.654%
2026-06-15	29.7500	31.1800	29.7500	30.7600	+31.565%	32	863	-92.848%
2026-06-12	21.7700	24.4300	21.6100	23.3800	+1.829%	74	863	-90.590%
2026-06-11	15.2400	22.9600	15.2400	22.9600	+50.360%	88	863	-90.418%
2026-06-10	16.4100	16.4100	15.2700	15.2700	+3.176%	35	892	-85.593%
2026-06-09	22.0000	22.0000	14.8000	14.8000	-24.759%	76	888	-85.135%
2026-06-08	20.5500	22.3200	19.2000	19.6700	+14.029%	87	858	-88.815%
2026-06-05	23.5500	23.5900	17.2500	17.2500	-43.756%	194	860	-87.246%
2026-06-04	27.5200	31.7500	27.5200	30.6700	-8.119%	555	776	-92.827%
2026-06-03	34.6100	34.6100	31.8900	33.3800	+1.090%	24	259	-93.409%
2026-06-02	30.4400	33.0200	29.8300	33.0200	+8.440%	9	245	-93.337%
2026-06-01	30.3600	30.4900	30.3600	30.4500	+8.479%	5	242	-92.775%
2026-05-29	29.1800	30.5500	27.7100	28.0700	+1.519%	43	244	-92.162%
2026-05-28	24.7600	27.9600	23.8300	27.6500	+9.809%	7	224	-92.043%
2026-05-27	25.4200	25.4200	23.8000	25.1800	-0.317%	43	221	-91.263%
2026-05-26	22.9400	25.6500	22.9400	25.2600	+21.384%	45	221	-91.291%
2026-05-22	20.3300	21.1000	20.3300	20.8100	+12.669%	6	164	-89.428%
2026-05-21	16.3500	19.3400	16.3500	18.4700	+2.044%	7	161	-88.089%
2026-05-20	16.5100	18.4000	15.4000	18.1000	+30.686%	103	161	-87.845%
2026-05-19	15.1200	15.1200	12.7800	13.8500	-2.533%	49	141	-84.116%
2026-05-18	16.5800	16.5800	14.2100	14.2100	-26.790%	16	141	-84.518%
2026-05-15	19.0700	21.2800	19.0700	19.4100	-22.976%	42	141	-88.666%
2026-05-14	23.0700	25.2000	22.9600	25.2000	+14.182%	247	120	-91.270%
2026-05-13	18.5800	22.0700	18.5800	22.0700	+35.316%	107	57	-90.032%
2026-05-12	15.1000	16.3100	15.0300	16.3100	-18.977%	14	57	-86.511%
2026-05-11	19.9200	20.6000	19.3300	20.1300	+5.947%	60	57	-89.071%
2026-05-08	14.9500	19.0400	14.9500	19.0000	+40.741%	14	51	-88.421%
2026-05-07	13.9100	15.0200	13.5000	13.5000	+7.484%	39	43	-83.704%
2026-05-06	11.0000	12.5600	11.0000	12.5600	+43.379%	33	42	-82.484%
2026-05-05	8.7600	8.7600	8.7600	8.7600	+14.510%	1	27	-74.886%
2026-05-04	7.5500	7.7000	7.4300	7.6500	+2.961%	152	27	-71.242%
2026-05-01	7.0900	7.7200	7.0900	7.4300	+40.189%	90	14	-70.390%
2026-04-30	4.9800	5.4400	4.9800	5.3000	-2.930%	130	14	-58.491%
2026-04-29	5.3500	5.5500	5.2500	5.4600	+304.444%	50	6	-59.707%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+22.727%	1	4	+62.963%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-1.786%	1	5	+100.000%
2026-04-09	1.1200	1.1200	1.1200	1.1200	+111.321%	1	4	+96.429%
2026-03-27	0.5300	0.5300	0.5300	0.5300	0.000%	3	3	+315.094%