Dark

QQQ20261016C805
QQQ Oct 16 2026 805.00 Call (QQQ261016C00805000)
option OPRA

EOD

Sep 23, 2026

0.3300-46.774%(-0.2900)271

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4200	0.4200	0.2500	0.3300	-46.774%	271	2,851	0.000%
2026-09-22	0.4700	0.7000	0.4700	0.6200	+16.981%	747	2,860	-46.774%
2026-09-21	0.1800	0.5900	0.1800	0.5300	+562.500%	644	2,523	-37.736%
2026-09-18	0.0800	0.0800	0.0800	0.0800	+14.286%	7	2,301	+312.500%
2026-09-17	0.0800	0.0900	0.0700	0.0700	+133.333%	5	2,304	+371.429%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,302	+1,000.000%
2026-09-15	0.0700	0.0800	0.0500	0.0500	-50.000%	12	2,330	+560.000%
2026-09-14	0.0900	0.1000	0.0700	0.1000	-33.333%	143	2,325	+230.000%
2026-09-11	0.1700	0.1800	0.1200	0.1500	+7.143%	158	2,247	+120.000%
2026-09-10	0.1700	0.1900	0.1400	0.1400	-50.000%	22	2,249	+135.714%
2026-09-09	0.3100	0.3100	0.2500	0.2800	-12.500%	88	2,255	+17.857%
2026-09-08	0.3100	0.3800	0.3100	0.3200	+10.345%	96	2,295	+3.125%
2026-09-04	0.3800	0.4000	0.2800	0.2900	-23.684%	178	2,298	+13.793%
2026-09-03	0.2700	0.4100	0.2600	0.3800	+80.952%	21	2,298	-13.158%
2026-09-02	0.1700	0.2100	0.1700	0.2100	+16.667%	3	2,299	+57.143%
2026-09-01	0.2100	0.2100	0.1700	0.1800	-41.935%	10	2,299	+83.333%
2026-08-31	0.4300	0.4300	0.2800	0.3100	-34.043%	20	2,294	+6.452%
2026-08-28	0.7800	0.7900	0.4700	0.4700	-39.744%	83	2,295	-29.787%
2026-08-27	0.7500	0.7800	0.6800	0.7800	+25.806%	251	2,315	-57.692%
2026-08-26	0.6600	0.7000	0.6100	0.6200	-10.145%	5	2,505	-46.774%
2026-08-25	0.8100	0.9000	0.6900	0.6900	-2.817%	55	2,503	-52.174%
2026-08-24	0.7400	0.7400	0.6300	0.7100	-33.019%	25	2,528	-53.521%
2026-08-21	1.1500	1.1500	1.0300	1.0600	+1.923%	54	2,530	-68.868%
2026-08-20	1.1600	1.2100	0.9800	1.0400	-21.212%	63	2,512	-68.269%
2026-08-19	1.3300	1.4600	1.3100	1.3200	-9.589%	34	2,496	-75.000%
2026-08-18	1.9000	1.9000	1.4600	1.4600	-43.846%	148	2,483	-77.397%
2026-08-17	3.4000	3.4200	2.6000	2.6000	-16.399%	61	2,468	-87.308%
2026-08-14	3.8200	3.9000	3.0500	3.1100	-19.638%	42	2,469	-89.389%
2026-08-13	2.6600	4.5300	2.5900	3.8700	+47.148%	1,469	2,484	-91.473%
2026-08-12	3.1900	3.2000	2.6300	2.6300	+6.911%	457	1,325	-87.452%
2026-08-11	3.2100	3.2100	2.4600	2.4600	-26.347%	101	967	-86.585%
2026-08-10	3.7900	3.7900	3.3400	3.3400	-11.170%	38	955	-90.120%
2026-08-07	3.8500	4.0000	3.4000	3.7600	+20.900%	88	951	-91.223%
2026-08-06	3.2500	4.0500	3.1100	3.1100	-28.670%	644	945	-89.389%
2026-08-05	7.1400	7.7800	4.3600	4.3600	-32.403%	100	694	-92.431%
2026-08-04	2.9000	6.5700	2.9000	6.4500	+213.107%	130	664	-94.884%
2026-08-03	1.3800	2.0600	1.3200	2.0600	+48.201%	88	672	-83.981%
2026-07-31	1.8800	2.0100	1.3900	1.3900	-5.442%	43	664	-76.259%
2026-07-30	0.9200	1.5000	0.9200	1.4700	+86.076%	225	655	-77.551%
2026-07-29	1.1700	1.1700	0.7900	0.7900	-29.464%	50	517	-58.228%
2026-07-28	1.1400	1.1400	1.0500	1.1200	-13.178%	21	506	-70.536%
2026-07-27	1.7000	1.7000	1.2900	1.2900	-27.119%	10	501	-74.419%
2026-07-24	2.1300	2.1300	1.7600	1.7700	-22.707%	57	497	-81.356%
2026-07-23	2.7000	2.7700	2.2900	2.2900	-36.565%	58	495	-85.590%
2026-07-22	3.8100	3.9900	3.6100	3.6100	-12.591%	33	474	-90.859%
2026-07-21	3.7100	4.1300	3.5800	4.1300	+35.855%	50	475	-92.010%
2026-07-20	3.4900	3.5400	3.0400	3.0400	-6.173%	80	475	-89.145%
2026-07-17	3.0100	3.7300	2.9900	3.2400	-29.412%	162	474	-89.815%
2026-07-16	5.0400	5.2100	4.5900	4.5900	-22.335%	121	457	-92.810%
2026-07-15	6.8700	6.8700	5.9100	5.9100	-14.719%	11	478	-94.416%
2026-07-14	6.8700	6.9300	6.8700	6.9300	+2.819%	12	479	-95.238%
2026-07-13	6.4900	6.8700	6.4900	6.7400	-22.971%	56	479	-95.104%
2026-07-10	8.8700	9.1400	8.4800	8.7500	-2.886%	137	479	-96.229%
2026-07-09	8.6400	9.5100	7.8700	9.0100	+32.695%	36	408	-96.337%
2026-07-08	6.6300	6.7900	6.4100	6.7900	-8.243%	56	400	-95.140%
2026-07-07	7.0700	7.5200	6.7700	7.4000	-23.237%	137	410	-95.541%
2026-07-06	9.9200	10.5900	9.6400	9.6400	+10.171%	57	416	-96.577%
2026-07-02	12.0600	12.0600	8.1900	8.7500	-26.223%	75	368	-96.229%
2026-07-01	12.6400	12.6400	11.7600	11.8600	-3.656%	34	368	-97.218%
2026-06-30	12.3100	12.3100	12.3100	12.3100	+2.328%	1	361	-97.319%
2026-06-29	10.0000	12.0300	9.7700	12.0300	+24.405%	76	361	-97.257%
2026-06-26	9.9500	10.9900	9.6700	9.6700	-14.651%	29	358	-96.587%
2026-06-25	10.5000	11.5500	10.4000	11.3300	+7.089%	107	370	-97.087%
2026-06-24	10.5800	10.5800	10.5800	10.5800	-15.360%	2	310	-96.881%
2026-06-23	12.5600	14.0000	12.5000	12.5000	-29.696%	151	308	-97.360%
2026-06-22	19.2100	20.3800	17.2500	17.7800	-0.112%	75	269	-98.144%
2026-06-18	16.9900	17.8000	16.9900	17.8000	+23.611%	2	286	-98.146%
2026-06-17	16.6600	16.6600	14.4000	14.4000	-14.286%	7	286	-97.708%
2026-06-16	17.9900	17.9900	16.2300	16.8000	+15.385%	36	286	-98.036%
2026-06-12	12.7300	14.6800	12.7300	14.5600	+4.373%	10	257	-97.734%
2026-06-11	10.7500	13.9500	9.4000	13.9500	+51.630%	9	257	-97.634%
2026-06-10	10.0000	10.5600	9.2000	9.2000	-6.122%	10	259	-96.413%
2026-06-09	13.0000	13.2500	9.8000	9.8000	-20.390%	22	259	-96.633%
2026-06-08	11.4200	13.0400	11.4200	12.3100	-36.872%	99	255	-97.319%
2026-06-04	19.5000	19.5000	19.5000	19.5000	-8.408%	33	228	-98.308%
2026-06-03	20.6900	21.6800	20.6900	21.2900	+1.429%	15	218	-98.450%
2026-06-02	20.9900	20.9900	20.9900	20.9900	+2.590%	1	213	-98.428%
2026-06-01	19.3800	20.4600	19.3300	20.4600	+12.110%	21	213	-98.387%
2026-05-29	18.5800	18.8000	17.3900	18.2500	+5.248%	48	228	-98.192%
2026-05-28	17.0400	17.3600	17.0400	17.3400	+15.677%	20	212	-98.097%
2026-05-27	15.4000	15.4400	14.8800	14.9900	-4.644%	37	216	-97.799%
2026-05-26	14.9700	15.7200	14.9300	15.7200	+23.780%	40	211	-97.901%
2026-05-22	12.6700	12.7000	12.6700	12.7000	+18.692%	6	207	-97.402%
2026-05-21	9.7800	10.7000	9.3100	10.7000	+1.039%	140	213	-96.916%
2026-05-20	10.2200	10.6500	10.1000	10.5900	+46.676%	80	213	-96.884%
2026-05-19	8.1400	8.1900	7.1100	7.2200	-18.602%	110	203	-95.429%
2026-05-18	11.2900	11.3400	7.8500	8.8700	-17.565%	196	203	-96.280%
2026-05-15	12.0900	13.0900	10.7600	10.7600	-32.242%	105	203	-96.933%
2026-05-14	14.6200	16.0000	14.6200	15.8800	+18.067%	59	188	-97.922%
2026-05-13	10.4500	13.4500	10.4500	13.4500	+60.501%	152	180	-97.546%
2026-05-12	10.8800	11.0300	8.3800	8.3800	-31.086%	53	180	-96.062%
2026-05-11	12.2000	12.4800	11.3700	12.1600	+7.042%	121	180	-97.286%
2026-05-08	9.9300	11.6100	9.9300	11.3600	+37.364%	113	170	-97.095%
2026-05-07	7.9000	8.2700	7.7700	8.2700	+15.826%	127	87	-96.010%
2026-05-06	6.0100	7.1400	5.9800	7.1400	+59.020%	192	10	-95.378%
2026-05-05	4.4900	4.4900	4.4900	4.4900	+18.783%	1	11	-92.650%
2026-05-04	3.9500	4.0100	3.6800	3.7800	+19.620%	68	10	-91.270%
2026-04-30	3.1600	3.1600	3.1600	3.1600	+39.823%	2	3	-89.557%
2026-04-17	2.2700	2.2700	2.2600	2.2600	+213.889%	2	2	-85.398%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+20.000%	1	1	-54.167%
2026-04-13	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1	-45.000%
2026-04-10	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1	-40.000%
2026-04-09	0.5300	0.5300	0.5300	0.5300	0.000%	1	1	-37.736%