Dark

QQQ20261016C780
QQQ Oct 16 2026 780.00 Call (QQQ261016C00780000)
option OPRA

EOD

Sep 24, 2026

1.59-5.357%(-0.09)1,615

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.1000	2.0500	1.0000	1.5900	-5.357%	1,615	9,959	0.000%
2026-09-23	2.4400	2.4700	1.3100	1.6800	-40.845%	8,169	10,009	-5.357%
2026-09-22	2.0800	3.0100	1.9800	2.8400	+33.333%	3,494	9,062	-44.014%
2026-09-21	0.6400	2.4400	0.5900	2.1300	+419.512%	3,506	7,834	-25.352%
2026-09-18	0.3700	0.4100	0.2700	0.4100	+36.667%	782	6,774	+287.805%
2026-09-17	0.2300	0.3400	0.2300	0.3000	+76.471%	533	6,559	+430.000%
2026-09-16	0.2100	0.2600	0.1400	0.1700	-10.526%	114	6,315	+835.294%
2026-09-15	0.3300	0.3300	0.1600	0.1900	-40.625%	1,967	6,327	+736.842%
2026-09-14	0.3000	0.3800	0.2400	0.3200	-36.000%	574	5,629	+396.875%
2026-09-11	0.6700	0.7100	0.5000	0.5000	-10.714%	354	5,767	+218.000%
2026-09-10	0.6700	0.7600	0.5600	0.5600	-44.000%	809	5,799	+183.929%
2026-09-09	1.0600	1.2600	0.9600	1.0000	-11.504%	338	6,195	+59.000%
2026-09-08	1.7300	1.7300	1.1100	1.1300	-11.719%	343	6,145	+40.708%
2026-09-04	1.2400	1.3500	0.9900	1.2800	+2.400%	1,292	5,102	+24.219%
2026-09-03	0.7900	1.4200	0.7900	1.2500	+83.824%	518	5,102	+27.200%
2026-09-02	0.6600	0.7900	0.6200	0.6800	-2.857%	383	5,024	+133.824%
2026-09-01	0.7600	0.8700	0.5900	0.7000	-43.089%	608	5,178	+127.143%
2026-08-31	1.4200	1.5600	1.0400	1.2300	-24.074%	657	5,050	+29.268%
2026-08-28	2.2400	2.6000	1.5600	1.6200	-36.471%	1,335	4,986	-1.852%
2026-08-27	2.4200	2.6100	1.9900	2.5500	+30.102%	2,395	4,646	-37.647%
2026-08-26	1.8800	2.0700	1.7200	1.9600	-2.488%	2,784	4,955	-18.878%
2026-08-25	2.2900	2.4500	1.8500	2.0100	+10.440%	192	2,720	-20.896%
2026-08-24	2.4600	2.4600	1.7400	1.8200	-36.364%	382	2,618	-12.637%
2026-08-21	3.2100	3.2400	2.7000	2.8600	-3.051%	1,620	2,390	-44.406%
2026-08-20	3.0800	3.3000	2.6900	2.9500	-13.235%	1,367	2,374	-46.102%
2026-08-19	4.3100	4.3100	3.1700	3.4000	-12.145%	131	2,124	-53.235%
2026-08-18	4.2600	4.9100	3.7400	3.8700	-38.179%	204	2,110	-58.915%
2026-08-17	7.3700	7.5500	6.2300	6.2600	-13.536%	534	2,137	-74.601%
2026-08-14	8.1600	8.6400	6.9000	7.2400	-11.166%	55	2,219	-78.039%
2026-08-13	6.2900	9.3200	6.2900	8.1500	+37.669%	748	2,237	-80.491%
2026-08-12	6.6000	7.0200	5.7700	5.9200	+8.824%	299	2,040	-73.142%
2026-08-11	6.4500	6.7800	5.2800	5.4400	-17.325%	165	1,971	-70.772%
2026-08-10	7.2800	7.7700	6.5800	6.5800	-12.500%	386	1,965	-75.836%
2026-08-07	7.5600	8.0700	6.5900	7.5200	+15.161%	298	1,826	-78.856%
2026-08-06	6.3000	7.9500	6.2000	6.5300	-13.510%	135	1,789	-75.651%
2026-08-05	11.8400	12.5400	7.5500	7.5500	-33.830%	251	1,759	-78.940%
2026-08-04	6.1000	11.4200	6.1000	11.4100	+169.740%	724	1,812	-86.065%
2026-08-03	3.1800	4.2900	3.1100	4.2300	+39.145%	133	1,431	-62.411%
2026-07-31	3.8500	3.9700	2.8900	3.0400	+4.467%	107	1,415	-47.697%
2026-07-30	2.0600	2.9100	2.0500	2.9100	+112.409%	193	1,422	-45.361%
2026-07-29	2.2900	2.2900	1.3700	1.3700	-44.309%	133	1,458	+16.058%
2026-07-28	2.5900	2.6300	2.1600	2.4600	-19.870%	211	1,476	-35.366%
2026-07-27	3.7100	3.7100	2.8600	3.0700	-19.211%	233	1,386	-48.208%
2026-07-24	4.5300	4.5300	3.7800	3.8000	-24.603%	254	1,291	-58.158%
2026-07-23	5.4100	5.6500	4.8200	5.0400	-31.522%	335	1,203	-68.452%
2026-07-22	7.2100	8.2000	7.2100	7.3600	-10.680%	214	1,223	-78.397%
2026-07-21	7.6200	8.4000	7.0400	8.2400	+34.202%	359	1,157	-80.704%
2026-07-20	7.2900	7.4800	6.1400	6.1400	-0.808%	267	1,013	-74.104%
2026-07-17	6.2200	7.4100	5.5500	6.1900	-25.242%	339	966	-74.313%
2026-07-16	9.0100	9.7000	8.2800	8.2800	-27.622%	37	957	-80.797%
2026-07-15	12.7700	12.7700	10.3700	11.4400	-8.699%	20	951	-86.101%
2026-07-14	12.2000	13.3100	11.5600	12.5300	+16.234%	22	944	-87.310%
2026-07-13	12.2000	12.2000	10.6500	10.7800	-27.989%	71	943	-85.250%
2026-07-10	14.9100	15.4300	14.3000	14.9700	-3.169%	60	965	-89.379%
2026-07-09	13.9700	16.1000	13.5600	15.4600	+30.244%	195	933	-89.715%
2026-07-08	10.3600	11.8700	10.3600	11.8700	-1.083%	25	916	-86.605%
2026-07-07	12.8400	13.0300	11.5000	12.0000	-25.972%	155	927	-86.750%
2026-07-06	16.1300	17.5100	15.7000	16.2100	+15.210%	113	901	-90.191%
2026-07-02	18.6500	19.1800	13.5000	14.0700	-25.986%	97	835	-88.699%
2026-07-01	19.4600	20.3000	18.7000	19.0100	-16.878%	121	835	-91.636%
2026-06-30	20.4000	22.8700	20.4000	22.8700	+31.664%	102	788	-93.048%
2026-06-29	16.7200	17.3700	15.9800	17.3700	+12.573%	13	784	-90.846%
2026-06-26	16.2000	17.4100	15.2000	15.4300	-15.266%	95	786	-89.695%
2026-06-25	21.3000	21.3000	17.9300	18.2100	-1.568%	5	786	-91.269%
2026-06-24	18.6000	19.8400	15.5500	18.5000	-3.846%	120	788	-91.405%
2026-06-23	18.9000	21.4700	18.9000	19.2400	-27.176%	52	812	-91.736%
2026-06-22	29.1300	29.8400	25.9600	26.4200	-6.012%	346	805	-93.982%
2026-06-18	25.9500	28.1100	24.8900	28.1100	+32.845%	95	876	-94.344%
2026-06-17	24.5700	24.5900	20.9800	21.1600	-13.456%	13	876	-92.486%
2026-06-16	28.8000	29.3400	24.4500	24.4500	-16.037%	70	876	-93.497%
2026-06-15	26.7300	29.5700	26.7300	29.1200	+38.075%	38	872	-94.540%
2026-06-12	19.1000	22.8700	19.1000	21.0900	+4.978%	110	872	-92.461%
2026-06-11	15.8700	20.0900	15.0500	20.0900	+44.636%	137	872	-92.086%
2026-06-10	16.8400	16.8400	13.7400	13.8900	-7.708%	61	900	-88.553%
2026-06-09	21.3200	21.3200	12.2400	15.0500	-16.574%	248	942	-89.435%
2026-06-08	18.0000	20.6000	18.0000	18.0400	+9.866%	101	923	-91.186%
2026-06-05	22.3000	22.3400	16.2500	16.4200	-44.112%	115	913	-90.317%
2026-06-04	26.2300	29.5800	25.4700	29.3800	-5.682%	26	904	-94.588%
2026-06-03	31.9700	32.3800	29.1300	31.1500	+1.400%	39	895	-94.896%
2026-06-02	29.4000	30.9300	28.9000	30.7200	+3.330%	46	893	-94.824%
2026-06-01	27.2500	30.2200	26.9500	29.7300	+14.258%	33	896	-94.652%
2026-05-29	27.1500	28.5000	25.7300	26.0200	-0.725%	106	897	-93.889%
2026-05-28	22.4100	26.2100	22.3700	26.2100	+15.310%	23	869	-93.934%
2026-05-27	22.6500	23.3100	22.1900	22.7300	-2.863%	109	876	-93.005%
2026-05-26	21.1400	24.1400	20.3100	23.4000	+28.289%	314	751	-93.205%
2026-05-22	18.3800	19.5300	18.2400	18.2400	+10.012%	31	600	-91.283%
2026-05-21	15.5500	16.7000	14.9300	16.5800	-2.009%	13	583	-90.410%
2026-05-20	14.5200	17.1100	14.0200	16.9200	+22.078%	99	583	-90.603%
2026-05-19	11.7800	14.6600	11.6000	13.8600	+5.000%	33	588	-88.528%
2026-05-18	15.1800	15.1800	12.7400	13.2000	-22.671%	40	588	-87.955%
2026-05-15	17.5500	19.6800	17.0700	17.0700	-22.409%	295	588	-90.685%
2026-05-14	21.8500	23.3800	21.4000	22.0000	+8.857%	171	302	-92.773%
2026-05-13	17.1000	20.2100	17.1000	20.2100	+29.137%	49	268	-92.133%
2026-05-12	16.1900	16.1900	14.8900	15.6500	-16.578%	41	268	-89.840%
2026-05-11	17.7400	18.7600	17.4600	18.7600	+5.869%	68	268	-91.525%
2026-05-08	14.4600	17.7200	14.4600	17.7200	+56.123%	68	250	-91.027%
2026-05-07	12.6800	13.9300	11.3500	11.3500	-0.088%	46	259	-85.991%
2026-05-06	10.1500	11.3700	9.9500	11.3600	+35.885%	54	240	-86.004%
2026-05-05	7.3600	8.3600	7.2900	8.3600	+21.335%	126	245	-80.981%
2026-05-04	6.7700	6.8900	6.6400	6.8900	+0.145%	62	240	-76.923%
2026-05-01	6.4000	6.9100	6.4000	6.8800	+42.149%	103	235	-76.890%
2026-04-30	4.7000	4.9200	4.5900	4.8400	+10.251%	192	235	-67.149%
2026-04-28	4.3200	4.4000	4.2700	4.3900	-19.153%	26	146	-63.781%
2026-04-27	5.4300	5.4300	5.4300	5.4300	0.000%	5	146	-70.718%
2026-04-24	4.7500	5.4400	4.7500	5.4300	+35.075%	137	141	-70.718%
2026-04-23	4.0200	4.0200	4.0200	4.0200	-5.634%	1	7	-60.448%
2026-04-22	4.2600	4.2600	4.2600	4.2600	+12.698%	2	7	-62.676%
2026-04-17	3.8100	3.8100	3.7800	3.7800	+587.273%	2	5	-57.937%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-21.429%	1	4	+189.091%
2026-03-26	0.7000	0.7000	0.7000	0.7000	0.000%	3	3	+127.143%