Dark

QQQ20261016C795
QQQ Oct 16 2026 795.00 Call (QQQ261016C00795000)
option OPRA

EOD

Sep 24, 2026

0.6300+1.613%(+0.0100)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4200	0.8200	0.3800	0.6300	+1.613%	403	4,351	0.000%
2026-09-23	0.9000	0.9000	0.4800	0.6200	-46.552%	1,065	4,435	+1.613%
2026-09-22	0.8000	1.2300	0.8000	1.1600	+23.404%	1,130	4,201	-45.690%
2026-09-21	0.2900	1.0100	0.2700	0.9400	+394.737%	987	4,025	-32.979%
2026-09-18	0.1300	0.1900	0.1300	0.1900	+35.714%	2	3,906	+231.579%
2026-09-17	0.1300	0.1400	0.1300	0.1400	+75.000%	9	3,907	+350.000%
2026-09-16	0.1000	0.1000	0.0800	0.0800	-11.111%	109	3,905	+687.500%
2026-09-15	0.1100	0.1300	0.0700	0.0900	-30.769%	37	3,969	+600.000%
2026-09-14	0.1300	0.1500	0.1100	0.1300	-38.095%	182	3,985	+384.615%
2026-09-11	0.2700	0.2700	0.2100	0.2100	-19.231%	171	4,111	+200.000%
2026-09-10	0.2900	0.3200	0.2600	0.2600	-42.222%	164	4,164	+142.308%
2026-09-09	0.5400	0.5400	0.4300	0.4500	-19.643%	26	4,044	+40.000%
2026-09-08	0.6100	0.6100	0.5500	0.5600	+12.000%	17	4,048	+12.500%
2026-09-04	0.6100	0.6200	0.4500	0.5000	-24.242%	137	3,991	+26.000%
2026-09-03	0.4500	0.6900	0.4500	0.6600	+100.000%	219	3,991	-4.545%
2026-09-02	0.3100	0.3700	0.3000	0.3300	+26.923%	8	3,957	+90.909%
2026-09-01	0.2900	0.3700	0.2600	0.2600	-50.943%	144	3,962	+142.308%
2026-08-31	0.6600	0.6700	0.4800	0.5300	-32.911%	69	4,001	+18.868%
2026-08-28	1.1600	1.2700	0.7900	0.7900	-38.281%	63	3,961	-20.253%
2026-08-27	1.1100	1.2800	1.0300	1.2800	+26.733%	53	3,910	-50.781%
2026-08-26	1.0800	1.0800	0.8800	1.0100	-0.980%	86	3,909	-37.624%
2026-08-25	1.2800	1.3600	0.9700	1.0200	-3.774%	205	3,861	-38.235%
2026-08-24	1.2800	1.2800	0.9500	1.0600	-34.161%	61	3,795	-40.566%
2026-08-21	1.6600	1.7800	1.5400	1.6100	+5.921%	31	3,778	-60.870%
2026-08-20	1.6200	1.6300	1.4900	1.5200	-18.717%	137	3,778	-58.553%
2026-08-19	2.3700	2.3700	1.8700	1.8700	-15.385%	42	3,773	-66.310%
2026-08-18	2.6400	2.6900	2.1200	2.2100	-43.041%	123	3,780	-71.493%
2026-08-17	4.5100	4.6800	3.8000	3.8800	-10.805%	66	3,793	-83.763%
2026-08-14	5.2200	5.5500	4.3500	4.3500	-19.593%	80	3,803	-85.517%
2026-08-13	3.9900	6.0600	3.9900	5.4100	+39.075%	217	3,763	-88.355%
2026-08-12	4.2600	4.4200	3.7800	3.8900	+17.523%	187	3,717	-83.805%
2026-08-11	4.1400	4.1700	3.3100	3.3100	-26.116%	13	3,628	-80.967%
2026-08-10	4.7500	5.1100	4.4700	4.4800	-8.758%	88	3,629	-85.938%
2026-08-07	5.0800	5.3000	4.6800	4.9100	+15.258%	170	3,631	-87.169%
2026-08-06	4.5300	4.5300	4.2600	4.2600	-24.334%	9	3,636	-85.211%
2026-08-05	8.9700	9.2900	5.6300	5.6300	-29.888%	139	3,649	-88.810%
2026-08-04	3.6900	8.2000	3.6900	8.0300	+235.983%	164	3,635	-92.154%
2026-08-03	1.8900	2.3900	1.8400	2.3900	+30.601%	13	3,613	-73.640%
2026-07-31	2.6800	2.6800	1.8300	1.8300	-12.857%	13	3,610	-65.574%
2026-07-30	1.2800	2.1000	1.2600	2.1000	+100.000%	5,041	4,394	-70.000%
2026-07-29	1.4600	1.4600	1.0500	1.0500	-28.082%	4,151	5,776	-40.000%
2026-07-28	1.6400	1.6400	1.3400	1.4600	-22.340%	48	3,788	-56.849%
2026-07-27	2.1400	2.1400	1.7900	1.8800	-17.904%	2,012	3,750	-66.489%
2026-07-24	2.8900	2.9000	2.2900	2.2900	-29.538%	131	1,914	-72.489%
2026-07-23	3.6600	3.7800	3.1000	3.2500	-33.265%	1,088	1,899	-80.615%
2026-07-22	4.8000	5.3200	4.8000	4.8700	-10.642%	151	894	-87.064%
2026-07-21	4.9900	5.5800	4.9200	5.4500	+30.695%	153	866	-88.440%
2026-07-20	4.6500	4.6500	4.1100	4.1700	+0.482%	100	850	-84.892%
2026-07-17	4.0500	5.0700	3.9700	4.1500	-26.678%	86	849	-84.819%
2026-07-16	6.5000	6.5300	5.6100	5.6600	-25.330%	44	866	-88.869%
2026-07-15	8.9100	8.9100	7.0500	7.5800	-17.519%	21	869	-91.689%
2026-07-14	8.9300	9.2700	8.9300	9.1900	+20.604%	4	870	-93.145%
2026-07-13	8.1600	8.7300	7.6200	7.6200	-32.206%	17	866	-91.732%
2026-07-10	10.9700	11.2700	10.6200	11.2400	-5.307%	38	863	-94.395%
2026-07-09	9.8900	11.8700	9.6300	11.8700	+38.345%	21	861	-94.693%
2026-07-08	7.4100	8.6200	7.4100	8.5800	-5.611%	36	873	-92.657%
2026-07-07	9.4800	9.4800	8.6300	9.0900	-23.161%	611	853	-93.069%
2026-07-06	12.2300	12.7700	11.8300	11.8300	+13.532%	20	365	-94.675%
2026-07-02	10.9500	10.9500	10.1000	10.4200	-27.538%	9	356	-93.954%
2026-07-01	14.2300	14.4500	14.2300	14.3800	-8.698%	7	356	-95.619%
2026-06-30	15.7500	15.7500	15.7500	15.7500	+10.837%	3	354	-96.000%
2026-06-29	11.1400	14.2100	11.1400	14.2100	+12.778%	12	354	-95.567%
2026-06-26	13.1500	13.1500	12.6000	12.6000	-1.331%	37	364	-95.000%
2026-06-24	14.2700	14.2700	12.7700	12.7700	-19.126%	4	364	-95.067%
2026-06-23	15.2000	16.2700	15.0500	15.7900	-23.535%	107	365	-96.010%
2026-06-22	21.6600	21.9500	20.6500	20.6500	-2.778%	10	314	-96.949%
2026-06-18	21.2400	21.2400	21.2400	21.2400	+21.510%	2	310	-97.034%
2026-06-17	19.4600	19.6100	17.4800	17.4800	-11.134%	5	310	-96.396%
2026-06-16	22.7100	22.7100	19.4100	19.6700	-17.144%	29	310	-96.797%
2026-06-15	21.3300	23.7400	21.3300	23.7400	+42.156%	14	296	-97.346%
2026-06-12	15.8200	17.3100	15.8200	16.7000	+29.658%	10	296	-96.228%
2026-06-11	11.6100	12.8800	11.6100	12.8800	+17.304%	2	296	-95.109%
2026-06-10	12.9300	13.4900	10.9800	10.9800	-9.256%	19	297	-94.262%
2026-06-09	15.2100	15.7900	9.5700	12.1000	-13.199%	9	309	-94.793%
2026-06-08	13.9700	16.1300	13.9400	13.9400	-6.380%	63	303	-95.481%
2026-06-05	17.5600	17.5600	14.8900	14.8900	-37.146%	107	297	-95.769%
2026-06-04	23.6900	23.6900	23.6900	23.6900	-5.088%	1	200	-97.341%
2026-06-03	24.1000	24.9600	23.9200	24.9600	+1.012%	15	200	-97.476%
2026-06-02	23.7600	24.7100	23.1800	24.7100	+7.904%	18	185	-97.450%
2026-06-01	22.6600	22.9000	22.6000	22.9000	+10.521%	16	168	-97.249%
2026-05-29	22.8900	22.8900	20.4200	20.7200	+1.768%	54	169	-96.959%
2026-05-28	20.2700	20.4900	20.2700	20.3600	+15.551%	18	151	-96.906%
2026-05-27	17.4600	17.6200	17.4600	17.6200	-5.269%	4	150	-96.425%
2026-05-26	16.0900	18.6000	16.0900	18.6000	+27.136%	130	150	-96.613%
2026-05-22	14.4100	14.7000	14.4100	14.6300	+13.941%	22	55	-95.694%
2026-05-21	11.4300	12.8400	11.3900	12.8400	+1.023%	38	53	-95.093%
2026-05-20	11.1700	13.1300	10.8900	12.7100	+42.489%	80	53	-95.043%
2026-05-19	10.1700	10.1700	8.6700	8.9200	-16.244%	39	45	-92.937%
2026-05-18	13.4400	13.5800	10.1700	10.6500	-26.399%	122	45	-94.085%
2026-05-15	14.0100	15.3300	13.8900	14.4700	-22.204%	52	45	-95.646%
2026-05-14	18.5400	18.7000	18.3900	18.6000	+43.519%	38	29	-96.613%
2026-05-13	12.9600	13.1000	12.8700	12.9600	+25.948%	20	27	-95.139%
2026-05-12	12.8200	13.0400	9.7800	10.2900	-29.278%	57	27	-93.878%
2026-05-11	14.2000	14.6200	13.5900	14.5500	+6.593%	54	27	-95.670%
2026-05-08	11.5700	13.6500	11.5300	13.6500	+59.277%	53	18	-95.385%
2026-05-07	10.2200	10.6000	8.5700	8.5700	-3.708%	57	19	-92.649%
2026-05-06	8.9000	8.9000	8.9000	8.9000	+63.303%	3	15	-92.921%
2026-05-05	4.8900	5.5800	4.8800	5.4500	+25.866%	127	12	-88.440%
2026-05-04	4.9300	5.0100	4.2800	4.3300	-7.872%	52	7	-85.450%
2026-05-01	4.6200	4.7700	4.6200	4.7000	+40.719%	46	3	-86.596%
2026-04-29	3.3400	3.3400	3.3400	3.3400	+66.169%	1	3	-81.138%
2026-04-16	2.0100	2.0100	2.0100	2.0100	+200.000%	1	2	-68.657%
2026-04-13	0.6700	0.6700	0.6700	0.6700	-9.459%	1	2	-5.970%
2026-04-10	0.7400	0.7400	0.7400	0.7400	+27.586%	1	1	-14.865%
2026-04-09	0.5800	0.5800	0.5800	0.5800	0.000%	1	1	+8.621%