Dark

QQQ20261016C800
QQQ Oct 16 2026 800.00 Call (QQQ261016C00800000)
option OPRA

EOD

Sep 23, 2026

0.4300-50.000%(-0.4300)14,184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7900	0.7900	0.3400	0.4300	-50.000%	14,184	27,688	0.000%
2026-09-22	0.5700	0.9400	0.5700	0.8600	+36.508%	6,478	29,393	-50.000%
2026-09-21	0.2000	0.8000	0.1900	0.6300	+350.000%	25,031	30,440	-31.746%
2026-09-18	0.1100	0.1400	0.0900	0.1400	+40.000%	116	34,923	+207.143%
2026-09-17	0.0800	0.1100	0.0600	0.1000	+42.857%	433	34,934	+330.000%
2026-09-16	0.0700	0.0900	0.0500	0.0700	0.000%	673	35,084	+514.286%
2026-09-15	0.0900	0.1000	0.0500	0.0700	-41.667%	590	34,958	+514.286%
2026-09-14	0.1300	0.1500	0.0800	0.1200	-29.412%	6,136	34,907	+258.333%
2026-09-11	0.2000	0.2600	0.1700	0.1700	-19.048%	5,803	30,188	+152.941%
2026-09-10	0.2500	0.2600	0.1900	0.2100	-36.364%	2,583	28,433	+104.762%
2026-09-09	0.3900	0.4500	0.3100	0.3300	-19.512%	551	27,245	+30.303%
2026-09-08	0.5600	0.5600	0.3800	0.4100	0.000%	2,270	27,235	+4.878%
2026-09-04	0.4700	0.5200	0.3500	0.4100	-10.870%	925	26,045	+4.878%
2026-09-03	0.3000	0.5200	0.2900	0.4600	+70.370%	738	26,045	-6.522%
2026-09-02	0.2200	0.3000	0.2200	0.2700	+12.500%	3,189	25,749	+59.259%
2026-09-01	0.3200	0.3200	0.1900	0.2400	-44.186%	4,533	25,910	+79.167%
2026-08-31	0.5500	0.5700	0.3500	0.4300	-27.119%	1,241	24,974	0.000%
2026-08-28	0.9300	1.0400	0.5800	0.5900	-38.542%	2,045	25,011	-27.119%
2026-08-27	0.9000	1.0400	0.8000	0.9600	+14.286%	6,690	24,664	-55.208%
2026-08-26	0.7700	0.8900	0.7000	0.8400	0.000%	29,912	25,648	-48.810%
2026-08-25	0.9200	1.0900	0.7700	0.8400	+5.000%	8,315	39,597	-48.810%
2026-08-24	1.0600	1.0600	0.7600	0.8000	-39.394%	1,096	35,683	-46.250%
2026-08-21	1.5500	1.5500	1.2500	1.3200	-4.348%	362	35,056	-67.424%
2026-08-20	1.4400	1.4800	1.2000	1.3800	-12.658%	514	34,912	-68.841%
2026-08-19	2.0200	2.1700	1.5000	1.5800	-14.130%	766	34,614	-72.785%
2026-08-18	2.2700	2.3400	1.7500	1.8400	-42.500%	1,149	34,411	-76.630%
2026-08-17	4.0400	4.0600	3.1800	3.2000	-15.567%	2,752	34,735	-86.563%
2026-08-14	4.5700	4.7000	3.6000	3.7900	-15.590%	739	32,996	-88.654%
2026-08-13	3.2000	5.2400	3.0600	4.4900	+47.213%	5,663	33,064	-90.423%
2026-08-12	3.7600	3.8400	3.0200	3.0500	+7.018%	18,878	32,862	-85.902%
2026-08-11	3.6900	3.6900	2.6800	2.8500	-23.387%	834	14,890	-84.912%
2026-08-10	4.4100	4.4100	3.6500	3.7200	-13.488%	224	14,284	-88.441%
2026-08-07	4.2700	4.7000	3.7700	4.3000	+16.531%	636	14,223	-90.000%
2026-08-06	3.9500	4.6500	3.5500	3.6900	-19.256%	512	14,275	-88.347%
2026-08-05	7.7200	8.6300	4.5000	4.5700	-37.052%	3,561	14,553	-90.591%
2026-08-04	3.6000	7.5300	3.1300	7.2600	+221.239%	4,085	12,211	-94.077%
2026-08-03	1.4600	2.3100	1.4500	2.2600	+40.373%	1,664	14,519	-80.973%
2026-07-31	2.2000	2.3400	1.4700	1.6100	-42.500%	550	14,640	-73.292%
2026-07-30	1.0700	2.8000	1.0700	2.8000	+250.000%	2,692	14,574	-84.643%
2026-07-29	1.3400	1.3500	0.6500	0.8000	-37.008%	797	14,297	-46.250%
2026-07-28	1.3800	1.3800	1.1400	1.2700	-15.333%	543	13,602	-66.142%
2026-07-27	2.3900	2.4600	1.4900	1.5000	-26.829%	361	13,220	-71.333%
2026-07-24	2.5400	2.5400	2.0000	2.0500	-25.993%	4,725	14,144	-79.024%
2026-07-23	3.1200	3.2800	2.6200	2.7700	-33.890%	1,851	10,754	-84.477%
2026-07-22	4.3700	4.7000	3.9000	4.1900	-9.111%	512	9,390	-89.737%
2026-07-21	4.3800	4.8600	4.1500	4.6100	+35.988%	827	9,168	-90.672%
2026-07-20	4.2100	4.4900	3.3900	3.3900	-5.042%	379	8,609	-87.316%
2026-07-17	3.6300	4.4700	3.2400	3.5700	-30.409%	1,398	8,610	-87.955%
2026-07-16	6.1100	6.1100	4.8800	5.1300	-23.318%	1,545	8,649	-91.618%
2026-07-15	8.5000	8.5400	6.1900	6.6900	-14.121%	1,731	8,663	-93.572%
2026-07-14	8.0000	8.4200	7.1400	7.7900	+17.496%	145	8,822	-94.480%
2026-07-13	7.5500	7.7600	6.5000	6.6300	-32.347%	1,107	8,807	-93.514%
2026-07-10	9.7100	10.2100	8.8500	9.8000	-2.681%	1,534	8,903	-95.612%
2026-07-09	8.7700	10.7400	8.5000	10.0700	+31.634%	2,072	8,166	-95.730%
2026-07-08	7.1500	7.7500	6.5000	7.6500	-1.671%	409	8,393	-94.379%
2026-07-07	9.0700	9.0700	7.3700	7.7800	-27.762%	9,049	8,357	-94.473%
2026-07-06	10.7600	11.7900	10.7000	10.7700	+13.608%	148	4,103	-96.007%
2026-07-02	12.7900	13.7000	9.0600	9.4800	-25.354%	866	4,053	-95.464%
2026-07-01	13.9300	14.0000	12.7000	12.7000	-22.608%	171	4,053	-96.614%
2026-06-30	13.8000	16.6200	13.8000	16.4100	+21.556%	197	3,996	-97.380%
2026-06-29	11.7000	13.5000	9.3800	13.5000	+29.808%	239	4,020	-96.815%
2026-06-26	11.0000	12.3000	10.4000	10.4000	-22.504%	149	4,000	-95.865%
2026-06-25	14.8000	14.8000	11.4200	13.4200	+3.231%	3,548	3,978	-96.796%
2026-06-24	13.8100	13.9400	10.8500	13.0000	-4.059%	471	3,756	-96.692%
2026-06-23	12.8200	15.3100	12.8200	13.5500	-30.513%	317	3,665	-96.827%
2026-06-22	21.5500	22.0100	18.7600	19.5000	-7.231%	241	3,688	-97.795%
2026-06-18	19.4000	21.2500	18.0600	21.0200	+35.177%	247	3,702	-97.954%
2026-06-17	17.7300	18.7400	15.3800	15.5500	-9.064%	142	3,702	-97.235%
2026-06-16	21.0000	21.5000	17.0000	17.1000	-21.271%	126	3,702	-97.485%
2026-06-15	19.5000	22.1000	19.5000	21.7200	+37.730%	191	3,661	-98.020%
2026-06-12	14.0000	16.8600	14.0000	15.7700	+3.955%	117	3,661	-97.273%
2026-06-11	11.0000	15.6000	10.0000	15.1700	+51.548%	348	3,661	-97.165%
2026-06-10	10.3500	12.8000	9.5300	10.0100	-12.729%	123	3,628	-95.704%
2026-06-09	14.7500	14.7500	8.0000	11.4700	-9.328%	144	3,616	-96.251%
2026-06-08	13.1700	14.5000	12.4300	12.6500	+19.792%	117	3,593	-96.601%
2026-06-05	16.5500	16.5500	10.5600	10.5600	-49.304%	832	3,552	-95.928%
2026-06-04	19.7500	21.8100	17.7200	20.8300	-10.524%	1,905	3,406	-97.936%
2026-06-03	22.2300	23.4500	21.6700	23.2800	+0.954%	66	2,551	-98.153%
2026-06-02	22.0300	23.0600	21.5700	23.0600	+3.780%	1,030	2,536	-98.135%
2026-06-01	19.8300	22.2200	19.0200	22.2200	+14.418%	128	2,537	-98.065%
2026-05-29	20.4400	21.5200	18.7700	19.4200	+1.782%	190	2,475	-97.786%
2026-05-28	17.0300	19.2000	16.0500	19.0800	+11.449%	97	2,533	-97.746%
2026-05-27	17.2500	17.2500	15.9500	17.1200	+0.293%	109	2,562	-97.488%
2026-05-26	15.3700	18.0800	15.3700	17.0700	+35.047%	198	2,566	-97.481%
2026-05-22	12.8000	13.9500	12.5200	12.6400	+9.627%	572	2,555	-96.598%
2026-05-21	11.1300	12.4400	10.4000	11.5300	-2.864%	149	2,682	-96.271%
2026-05-20	10.2800	12.0500	9.9000	11.8700	+21.246%	1,151	2,682	-96.377%
2026-05-19	8.8200	9.7900	7.8200	9.7900	-0.305%	58	2,155	-95.608%
2026-05-18	12.3600	12.4000	9.1100	9.8200	-16.497%	1,122	2,155	-95.621%
2026-05-15	13.6900	14.1900	11.7600	11.7600	-28.986%	553	2,155	-96.344%
2026-05-14	15.0000	17.5300	15.0000	16.5600	+15.481%	90	1,925	-97.403%
2026-05-13	11.7300	14.9100	11.0800	14.3400	+28.150%	108	1,912	-97.001%
2026-05-12	11.6200	12.2400	8.9400	11.1900	-16.988%	3,135	1,912	-96.157%
2026-05-11	12.4500	13.6800	12.4500	13.4800	+8.273%	125	1,912	-96.810%
2026-05-08	9.5100	12.6700	9.5100	12.4500	+61.479%	99	3,752	-96.546%
2026-05-07	8.6800	9.4200	7.5600	7.7100	-8.541%	49	3,748	-94.423%
2026-05-06	6.3000	8.4600	6.3000	8.4300	+56.111%	826	3,786	-94.899%
2026-05-05	4.4400	5.4200	4.4200	5.4000	+37.755%	118	3,104	-92.037%
2026-05-04	4.4200	4.5000	3.9200	3.9200	-11.111%	54	3,121	-89.031%
2026-05-01	4.1400	4.5100	4.1400	4.4100	+25.641%	117	3,138	-90.249%
2026-04-30	3.1800	3.6000	2.9000	3.5100	+14.332%	181	3,138	-87.749%
2026-04-29	3.1400	3.1400	3.0700	3.0700	+7.343%	55	3,154	-85.993%
2026-04-28	3.0900	3.0900	2.8300	2.8600	-21.429%	212	3,104	-84.965%
2026-04-24	2.9500	3.6400	2.9500	3.6400	+45.020%	159	3,141	-88.187%
2026-04-23	2.8700	2.8700	2.4100	2.5100	-8.394%	149	3,161	-82.869%
2026-04-22	2.6000	2.7400	2.6000	2.7400	+8.730%	3,067	3,137	-84.307%
2026-04-21	2.5200	2.5200	2.5200	2.5200	+8.155%	2	228	-82.937%
2026-04-20	2.4900	2.4900	2.3300	2.3300	-6.048%	202	226	-81.545%
2026-04-17	2.4800	2.4800	2.4800	2.4800	+18.660%	62	86	-82.661%
2026-04-16	1.7800	2.0900	1.7700	2.0900	+39.333%	65	86	-79.426%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+127.273%	1	23	-71.333%
2026-04-13	0.6600	0.6600	0.6600	0.6600	+6.452%	1	22	-34.848%
2026-04-10	0.6200	0.6200	0.6200	0.6200	-10.145%	1	21	-30.645%
2026-04-09	0.6100	0.6900	0.6100	0.6900	+155.556%	2	22	-37.681%
2026-03-30	0.2700	0.2700	0.2700	0.2700	-44.898%	1	21	+59.259%
2026-03-25	0.5000	0.5000	0.4900	0.4900	0.000%	20	20	-12.245%