Dark

QQQ20261016C790
QQQ Oct 16 2026 790.00 Call (QQQ261016C00790000)
option OPRA

EOD

Sep 24, 2026

0.8200-2.381%(-0.0200)885

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5300	1.0900	0.4900	0.8200	-2.381%	885	3,137	0.000%
2026-09-23	1.2300	1.2300	0.6700	0.8400	-45.806%	1,166	3,142	-2.381%
2026-09-22	1.1200	1.6100	1.0900	1.5500	+30.252%	597	3,169	-47.097%
2026-09-21	0.3800	1.3900	0.3800	1.1900	+600.000%	1,794	3,223	-31.092%
2026-09-18	0.1500	0.1700	0.1500	0.1700	-5.556%	13	2,976	+382.353%
2026-09-17	0.1600	0.1900	0.1400	0.1800	+63.636%	157	2,981	+355.556%
2026-09-16	0.1400	0.1500	0.0700	0.1100	-8.333%	46	2,951	+645.455%
2026-09-15	0.1500	0.1500	0.1100	0.1200	-36.842%	21	3,169	+583.333%
2026-09-14	0.2000	0.2100	0.1400	0.1900	-32.143%	1,054	3,172	+331.579%
2026-09-11	0.3600	0.4000	0.2800	0.2800	-15.152%	76	3,558	+192.857%
2026-09-10	0.3800	0.4100	0.3300	0.3300	-43.103%	128	3,594	+148.485%
2026-09-09	0.7100	0.7100	0.5800	0.5800	-12.121%	18	3,647	+41.379%
2026-09-08	0.8300	0.8300	0.6600	0.6600	-13.158%	1,512	3,654	+24.242%
2026-09-04	0.7400	0.7600	0.5800	0.7600	+1.333%	141	2,554	+7.895%
2026-09-03	0.5600	0.8400	0.5200	0.7500	+78.571%	132	2,554	+9.333%
2026-09-02	0.3600	0.4500	0.3600	0.4200	+2.439%	26	2,537	+95.238%
2026-09-01	0.4600	0.4800	0.3100	0.4100	-42.254%	253	2,542	+100.000%
2026-08-31	0.8300	0.8900	0.6000	0.7100	-24.468%	211	2,504	+15.493%
2026-08-28	1.4700	1.6500	0.9400	0.9400	-42.331%	623	2,413	-12.766%
2026-08-27	1.5300	1.6300	1.3000	1.6300	+28.346%	1,100	2,033	-49.693%
2026-08-26	1.2100	1.3400	1.1100	1.2700	+1.600%	434	1,778	-35.433%
2026-08-25	1.5900	1.6800	1.2000	1.2500	+3.306%	183	1,588	-34.400%
2026-08-24	1.5400	1.5800	1.1400	1.2100	-37.629%	149	1,451	-32.231%
2026-08-21	2.0200	2.1900	1.8200	1.9400	-0.513%	21	1,456	-57.732%
2026-08-20	2.0000	2.0800	1.8500	1.9500	-16.667%	113	1,450	-57.949%
2026-08-19	2.9500	2.9500	2.1600	2.3400	-12.360%	97	1,485	-64.957%
2026-08-18	3.2000	3.2900	2.5600	2.6700	-40.929%	356	1,469	-69.288%
2026-08-17	5.2400	5.5100	4.5100	4.5200	-9.780%	280	1,372	-81.858%
2026-08-14	6.0200	6.4000	5.0100	5.0100	-18.137%	326	1,413	-83.633%
2026-08-13	5.0300	7.0200	5.0300	6.1200	+43.326%	313	1,155	-86.601%
2026-08-12	4.7800	5.1800	4.2700	4.2700	+9.769%	363	1,130	-80.796%
2026-08-11	4.7800	4.8600	3.7500	3.8900	-20.123%	28	942	-78.920%
2026-08-10	5.4300	5.7600	4.8700	4.8700	-16.467%	67	929	-83.162%
2026-08-07	5.8300	6.0000	5.3300	5.8300	+18.980%	154	925	-85.935%
2026-08-06	5.0200	6.0100	4.7900	4.9000	-17.647%	48	886	-83.265%
2026-08-05	9.5200	10.4400	5.9500	5.9500	-33.146%	229	891	-86.218%
2026-08-04	4.4900	9.1300	4.4900	8.9000	+186.174%	240	802	-90.787%
2026-08-03	2.1700	3.1500	2.1700	3.1100	+42.661%	57	793	-73.633%
2026-07-31	2.8900	3.1200	2.0300	2.1800	-5.628%	140	783	-62.385%
2026-07-30	1.3400	2.3100	1.3400	2.3100	+138.144%	52	725	-64.502%
2026-07-29	1.8500	1.8500	0.9700	0.9700	-37.821%	156	729	-15.464%
2026-07-28	1.9400	1.9400	1.5500	1.5600	-31.579%	19	737	-47.436%
2026-07-27	3.0600	3.1300	2.1000	2.2800	-19.149%	17	724	-64.035%
2026-07-24	3.3700	3.3700	2.8200	2.8200	-27.692%	266	717	-70.922%
2026-07-23	4.0700	4.4000	3.6100	3.9000	-30.108%	136	643	-78.974%
2026-07-22	5.5900	6.1300	5.5800	5.5800	-8.374%	62	648	-85.305%
2026-07-21	5.5700	6.2500	5.4000	6.0900	+33.846%	159	635	-86.535%
2026-07-20	5.4700	5.6100	4.5500	4.5500	-2.778%	118	608	-81.978%
2026-07-17	4.6900	5.8000	4.3800	4.6800	-24.638%	139	600	-82.479%
2026-07-16	6.9100	7.5600	6.2100	6.2100	-31.153%	50	573	-86.795%
2026-07-15	9.8100	10.1300	8.0100	9.0200	-11.220%	115	568	-90.909%
2026-07-14	9.7500	10.3800	9.7500	10.1600	+20.237%	43	549	-91.929%
2026-07-13	9.1700	9.8100	8.4500	8.4500	-32.019%	69	525	-90.296%
2026-07-10	12.5200	12.5200	12.4300	12.4300	+0.323%	5	512	-93.403%
2026-07-09	11.7000	13.1300	10.8200	12.3900	+31.389%	101	510	-93.382%
2026-07-08	9.0000	9.4800	8.4000	9.4300	-1.771%	10	508	-91.304%
2026-07-07	11.2100	11.2100	9.3000	9.6000	-29.360%	33	511	-91.458%
2026-07-06	13.3000	14.2500	13.0800	13.5900	+20.800%	49	495	-93.966%
2026-07-02	15.2100	16.3800	11.2500	11.2500	-27.885%	415	463	-92.711%
2026-07-01	17.1100	17.1100	15.6000	15.6000	-22.195%	115	463	-94.744%
2026-06-30	15.9800	20.1700	15.9800	20.0500	+25.156%	134	456	-95.910%
2026-06-29	14.0000	16.2400	11.9600	16.0200	+33.500%	189	443	-94.881%
2026-06-26	13.0000	14.7000	12.0000	12.0000	-24.242%	70	438	-93.167%
2026-06-25	17.8000	17.8000	14.0000	15.8400	+12.740%	15	436	-94.823%
2026-06-24	15.6200	16.6200	13.6700	14.0500	-12.188%	75	442	-94.164%
2026-06-23	17.7000	17.9100	16.0000	16.0000	-29.670%	58	433	-94.875%
2026-06-22	25.0500	25.6000	21.9900	22.7500	-7.143%	528	398	-96.396%
2026-06-18	22.3000	24.7000	22.3000	24.5000	+16.004%	56	627	-96.653%
2026-06-17	21.9500	21.9500	18.8700	21.1200	+0.237%	37	627	-96.117%
2026-06-16	22.1400	22.5900	21.0000	21.0700	-16.022%	30	627	-96.108%
2026-06-15	23.0500	25.6400	23.0500	25.0900	+35.329%	11	611	-96.732%
2026-06-12	18.5700	18.8000	18.5200	18.5400	+23.026%	12	611	-95.577%
2026-06-11	13.4000	15.0700	12.9400	15.0700	+19.130%	20	611	-94.559%
2026-06-10	12.6500	12.6500	12.6500	12.6500	+21.053%	14	612	-93.518%
2026-06-09	18.1000	18.1000	10.4500	10.4500	-34.688%	24	626	-92.153%
2026-06-08	14.8500	17.5500	14.8500	16.0000	+19.048%	212	628	-94.875%
2026-06-05	19.0200	19.0200	13.4400	13.4400	-38.007%	261	584	-93.899%
2026-06-04	22.0100	22.0100	21.6800	21.6800	-17.441%	2	608	-96.218%
2026-06-03	26.1000	26.4800	25.7700	26.2600	+0.038%	13	608	-96.877%
2026-06-02	24.0200	26.5900	24.0200	26.2500	+7.494%	21	612	-96.876%
2026-06-01	24.0000	24.5100	24.0000	24.4200	+9.018%	8	595	-96.642%
2026-05-29	24.6200	24.6200	22.0600	22.4000	+1.174%	36	599	-96.339%
2026-05-28	21.9500	22.2600	21.8200	22.1400	+10.811%	112	567	-96.296%
2026-05-27	20.0000	20.0000	19.7800	19.9800	-0.299%	13	477	-95.896%
2026-05-26	19.7400	21.1600	18.6700	20.0400	+32.277%	301	476	-95.908%
2026-05-22	15.7200	16.4700	15.1500	15.1500	+7.676%	12	217	-94.587%
2026-05-21	13.2000	15.0500	13.2000	14.0700	+1.150%	12	215	-94.172%
2026-05-20	12.0400	14.4100	12.0400	13.9100	+40.505%	56	215	-94.105%
2026-05-19	11.0500	11.9400	9.5200	9.9000	-10.730%	74	222	-91.717%
2026-05-18	12.1400	12.4200	11.0900	11.0900	-31.075%	113	222	-92.606%
2026-05-15	14.6300	16.7800	14.6300	16.0900	-17.105%	92	222	-94.904%
2026-05-14	18.2800	19.5300	17.8600	19.4100	+22.848%	70	180	-95.775%
2026-05-13	13.5300	15.8000	13.5300	15.8000	+44.556%	85	166	-94.810%
2026-05-12	13.9400	14.2800	10.9300	10.9300	-31.171%	151	166	-92.498%
2026-05-11	15.3800	15.9500	14.8900	15.8800	+5.585%	54	166	-94.836%
2026-05-08	12.9900	15.0400	12.9900	15.0400	+57.487%	29	192	-94.548%
2026-05-07	10.8800	11.6900	9.4300	9.5500	-4.975%	193	188	-91.414%
2026-05-06	7.9800	10.0500	7.9500	10.0500	+51.813%	261	159	-91.841%
2026-05-05	6.2100	6.6200	6.0500	6.6200	+35.934%	141	27	-87.613%
2026-05-04	5.3800	5.5600	4.7500	4.8700	-10.313%	29	30	-83.162%
2026-05-01	5.2400	5.4800	4.9500	5.4300	+54.701%	113	23	-84.899%
2026-04-30	3.5500	3.6100	3.4500	3.5100	-8.355%	88	23	-76.638%
2026-04-29	3.7500	3.8700	3.6300	3.8300	-12.756%	220	17	-78.590%
2026-04-24	4.3900	4.3900	4.3900	4.3900	+339.000%	1	2	-81.321%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+33.333%	1	1	-18.000%
2026-04-13	0.7500	0.7500	0.7500	0.7500	-8.537%	1	1	+9.333%
2026-04-10	0.8200	0.8200	0.8200	0.8200	+24.242%	1	1	0.000%
2026-04-09	0.6600	0.6600	0.6600	0.6600	0.000%	1	1	+24.242%