Dark

QQQ20261016C820
QQQ Oct 16 2026 820.00 Call (QQQ261016C00820000)
option OPRA

EOD

Sep 23, 2026

0.1200-52.000%(-0.1300)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1800	0.1800	0.1200	0.1200	-52.000%	114	4,923	0.000%
2026-09-22	0.2600	0.2800	0.2000	0.2500	-13.793%	254	4,883	-52.000%
2026-09-21	0.0800	0.2900	0.0800	0.2900	+866.667%	1,393	4,885	-58.621%
2026-09-18	0.0400	0.0400	0.0300	0.0300	-40.000%	3	3,763	+300.000%
2026-09-17	0.0400	0.0600	0.0400	0.0500	+400.000%	40	3,764	+140.000%
2026-09-16	0.0500	0.0500	0.0100	0.0100	-66.667%	4	3,794	+1,100.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	-57.143%	4	3,830	+300.000%
2026-09-14	0.0600	0.0700	0.0200	0.0700	-12.500%	36	3,828	+71.429%
2026-09-11	0.0900	0.1000	0.0600	0.0800	0.000%	64	3,794	+50.000%
2026-09-10	0.0900	0.1000	0.0800	0.0800	-52.941%	75	3,816	+50.000%
2026-09-08	0.1500	0.2000	0.1500	0.1700	+13.333%	10	3,810	-29.412%
2026-09-04	0.2000	0.2000	0.1500	0.1500	-21.053%	5	3,816	-20.000%
2026-09-03	0.1300	0.2100	0.1200	0.1900	+72.727%	108	3,816	-36.842%
2026-09-02	0.1200	0.1200	0.1000	0.1100	+10.000%	6	3,912	+9.091%
2026-09-01	0.1000	0.1100	0.1000	0.1000	-44.444%	28	3,916	+20.000%
2026-08-31	0.1800	0.1800	0.1800	0.1800	-28.000%	1	3,920	-33.333%
2026-08-28	0.3500	0.4400	0.2500	0.2500	-37.500%	120	3,921	-52.000%
2026-08-27	0.3800	0.4200	0.3700	0.4000	+25.000%	235	4,024	-70.000%
2026-08-26	0.3700	0.4000	0.3200	0.3200	-13.514%	9	3,905	-62.500%
2026-08-25	0.4900	0.4900	0.3300	0.3700	-5.128%	41	3,904	-67.568%
2026-08-24	0.4500	0.4700	0.3900	0.3900	-36.066%	45	3,895	-69.231%
2026-08-21	0.6400	0.6900	0.6100	0.6100	-1.613%	61	3,877	-80.328%
2026-08-20	0.6000	0.6300	0.5600	0.6200	-19.481%	85	3,879	-80.645%
2026-08-19	1.0200	1.0200	0.7500	0.7700	-8.333%	78	3,830	-84.416%
2026-08-18	1.1400	1.1400	0.8300	0.8400	-46.497%	183	3,825	-85.714%
2026-08-17	2.1300	2.1300	1.5700	1.5700	-21.500%	200	3,819	-92.357%
2026-08-14	2.5300	2.5300	1.9000	2.0000	-22.179%	66	3,668	-94.000%
2026-08-13	1.8600	2.7500	1.8600	2.5700	+58.642%	500	3,730	-95.331%
2026-08-12	1.9400	1.9400	1.6200	1.6200	+7.285%	13	3,375	-92.593%
2026-08-11	1.9900	1.9900	1.4400	1.5100	-25.980%	60	3,378	-92.053%
2026-08-10	2.2900	2.2900	2.0400	2.0400	-16.735%	12	3,419	-94.118%
2026-08-07	2.5800	2.5800	2.1600	2.4500	+11.364%	109	3,420	-95.102%
2026-08-06	2.1100	2.6100	2.1100	2.2000	-13.725%	48	3,380	-94.545%
2026-08-05	4.9500	5.2000	2.5500	2.5500	-45.745%	38	3,386	-95.294%
2026-08-04	1.7900	4.7000	1.7900	4.7000	+267.188%	52	3,385	-97.447%
2026-08-03	1.0400	1.2800	1.0400	1.2800	+47.126%	16	3,379	-90.625%
2026-07-31	1.0900	1.0900	0.8700	0.8700	-13.000%	1,829	3,379	-86.207%
2026-07-30	0.6400	1.0000	0.6400	1.0000	+51.515%	45	1,575	-88.000%
2026-07-29	0.6800	0.6800	0.5800	0.6600	-8.333%	14	1,580	-81.818%
2026-07-28	0.7800	0.7800	0.7200	0.7200	-20.000%	4	1,595	-83.333%
2026-07-27	1.1500	1.1500	0.8500	0.9000	-19.643%	127	1,597	-86.667%
2026-07-24	1.3000	1.3300	1.1200	1.1200	-27.742%	147	1,652	-89.286%
2026-07-23	1.6800	1.7800	1.5000	1.5500	-34.322%	304	1,672	-92.258%
2026-07-22	2.4600	2.5900	2.3600	2.3600	-10.266%	6	1,465	-94.915%
2026-07-21	2.3400	2.6800	2.3000	2.6300	+30.198%	44	1,468	-95.437%
2026-07-20	2.3100	2.4200	2.0200	2.0200	-21.401%	45	1,469	-94.059%
2026-07-17	2.0600	2.5700	1.8100	2.5700	-12.287%	43	1,485	-95.331%
2026-07-16	3.6400	3.6400	2.8700	2.9300	-25.635%	336	1,486	-95.904%
2026-07-15	4.9400	4.9400	3.6900	3.9400	-18.763%	132	1,484	-96.954%
2026-07-14	4.3900	4.8500	4.3600	4.8500	+18.873%	160	1,483	-97.526%
2026-07-13	4.4200	4.8100	4.0800	4.0800	-34.510%	84	1,482	-97.059%
2026-07-10	6.1100	6.5500	5.8600	6.2300	-2.960%	289	1,485	-98.074%
2026-07-09	5.7300	6.7800	5.7300	6.4200	+34.029%	89	1,505	-98.131%
2026-07-08	4.6500	4.8000	4.2000	4.7900	-3.232%	99	1,465	-97.495%
2026-07-07	5.4900	5.4900	4.6900	4.9500	-28.468%	132	1,505	-97.576%
2026-07-06	7.2800	7.6000	6.8700	6.9200	+12.887%	43	1,557	-98.266%
2026-07-02	7.4200	7.4200	6.1300	6.1300	-29.621%	78	1,530	-98.042%
2026-07-01	9.2900	9.4900	8.7100	8.7100	-24.719%	63	1,530	-98.622%
2026-06-30	9.7200	11.5700	9.6300	11.5700	+29.129%	121	1,546	-98.963%
2026-06-29	7.0000	8.9700	6.6000	8.9600	+21.081%	1,481	1,539	-98.661%
2026-06-26	7.5000	8.6500	7.2200	7.4000	-12.218%	215	496	-98.378%
2026-06-25	8.4500	9.2700	8.4300	8.4300	-8.170%	22	481	-98.577%
2026-06-24	9.7300	9.7300	7.8400	9.1800	-2.960%	112	493	-98.693%
2026-06-23	9.5800	10.5000	9.4000	9.4600	-29.561%	154	523	-98.732%
2026-06-22	15.5100	15.9000	13.4300	13.4300	-13.578%	97	480	-99.106%
2026-06-18	13.7700	15.5400	13.0600	15.5400	+40.126%	146	462	-99.228%
2026-06-17	13.1300	13.3600	10.6700	11.0900	-15.084%	26	462	-98.918%
2026-06-16	15.4400	15.7100	12.9800	13.0600	-17.810%	170	462	-99.081%
2026-06-15	14.5500	16.1400	14.5500	15.8900	+44.455%	257	588	-99.245%
2026-06-12	11.2000	12.2100	10.6400	11.0000	+1.570%	45	588	-98.909%
2026-06-11	7.4800	11.0900	7.4800	10.8300	+54.274%	72	588	-98.892%
2026-06-10	8.1400	8.1400	6.7100	7.0200	-3.571%	68	589	-98.291%
2026-06-09	9.7500	9.7500	6.1300	7.2800	-20.870%	29	621	-98.352%
2026-06-08	9.1600	10.1600	9.1300	9.2000	+19.171%	60	624	-98.696%
2026-06-05	11.2100	11.4100	7.7200	7.7200	-50.576%	124	619	-98.446%
2026-06-04	15.4400	15.9900	15.4400	15.6200	-5.103%	131	611	-99.232%
2026-06-03	17.7000	17.7000	16.4600	16.4600	-1.437%	13	611	-99.271%
2026-06-02	16.5200	16.9000	16.5200	16.7000	+6.032%	17	613	-99.281%
2026-06-01	14.4100	16.4400	13.9800	15.7500	+8.099%	49	621	-99.238%
2026-05-29	14.8000	15.4900	14.5700	14.5700	+7.132%	35	632	-99.176%
2026-05-28	11.3500	13.6000	11.3500	13.6000	+11.111%	63	632	-99.118%
2026-05-27	12.2400	12.2400	12.2400	12.2400	+0.246%	1	654	-99.020%
2026-05-26	10.5400	12.8900	10.1900	12.2100	+33.735%	92	655	-99.017%
2026-05-22	9.2800	9.6600	9.0100	9.1300	+12.300%	46	587	-98.686%
2026-05-21	7.6500	8.4700	7.0200	8.1300	+1.498%	164	565	-98.524%
2026-05-20	7.0500	8.0600	6.9800	8.0100	+50.000%	245	565	-98.502%
2026-05-19	5.3200	5.4500	5.1100	5.3400	-14.696%	48	494	-97.753%
2026-05-18	8.7100	8.7100	6.1100	6.2600	-30.599%	25	494	-98.083%
2026-05-15	8.8100	9.4500	8.8100	9.0200	-28.413%	50	494	-98.670%
2026-05-14	10.5000	12.6400	10.5000	12.6000	+18.421%	146	483	-99.048%
2026-05-13	8.0100	10.6400	7.8100	10.6400	+42.436%	326	120	-98.872%
2026-05-12	8.1700	8.4300	6.6800	7.4700	-18.804%	109	120	-98.394%
2026-05-11	9.0000	9.2100	9.0000	9.2000	+2.793%	36	120	-98.696%
2026-05-08	6.1600	8.9500	6.1600	8.9500	+69.508%	280	116	-98.659%
2026-05-07	5.7000	6.4900	5.2800	5.2800	-3.650%	121	119	-97.727%
2026-05-06	4.5100	5.4800	4.5100	5.4800	+79.085%	20	38	-97.810%
2026-05-05	3.0600	3.0600	3.0600	3.0600	+4.082%	1	32	-96.078%
2026-05-01	2.9400	2.9400	2.9400	2.9400	+26.724%	2	29	-95.918%
2026-04-27	2.3700	2.3700	2.3100	2.3200	+1.754%	21	29	-94.828%
2026-04-24	2.2800	2.2800	2.2800	2.2800	+54.054%	1	49	-94.737%
2026-04-21	1.4800	1.4800	1.4800	1.4800	-8.075%	2	49	-91.892%
2026-04-20	1.6100	1.6100	1.6100	1.6100	-6.936%	15	49	-92.547%
2026-04-17	1.7300	1.7300	1.7300	1.7300	+29.104%	10	34	-93.064%
2026-04-16	1.2000	1.3400	1.2000	1.3400	+22.936%	5	24	-91.045%
2026-04-15	0.6800	1.0900	0.6800	1.0900	+127.083%	20	22	-88.991%
2026-04-13	0.4800	0.4800	0.4800	0.4800	0.000%	2	2	-75.000%