Dark

QQQ20261016C825
QQQ Oct 16 2026 825.00 Call (QQQ261016C00825000)
option OPRA

EOD

Sep 24, 2026

0.1100+10.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1100	0.1000	0.1100	+10.000%	6	7,332	0.000%
2026-09-23	0.1200	0.1200	0.0800	0.1000	-54.545%	496	7,329	+10.000%
2026-09-22	0.1800	0.2200	0.1800	0.2200	-4.348%	98	7,332	-50.000%
2026-09-21	0.0700	0.2300	0.0700	0.2300	+475.000%	466	7,343	-52.174%
2026-09-18	0.0400	0.0400	0.0400	0.0400	0.000%	1	7,412	+175.000%
2026-09-17	0.0400	0.0400	0.0400	0.0400	+33.333%	2	7,413	+175.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	+50.000%	4	7,413	+266.667%
2026-09-15	0.0400	0.0400	0.0200	0.0200	-50.000%	31	7,415	+450.000%
2026-09-14	0.0500	0.0500	0.0400	0.0400	-20.000%	27	7,416	+175.000%
2026-09-11	0.0600	0.0600	0.0400	0.0500	-28.571%	18	7,418	+120.000%
2026-09-10	0.1000	0.1000	0.0700	0.0700	-53.333%	21	7,415	+57.143%
2026-09-04	0.1800	0.1800	0.1500	0.1500	+7.143%	15	7,438	-26.667%
2026-09-03	0.1400	0.1800	0.1100	0.1400	+75.000%	45	7,438	-21.429%
2026-09-02	0.0800	0.0800	0.0800	0.0800	-11.111%	13	7,451	+37.500%
2026-09-01	0.0900	0.0900	0.0900	0.0900	-30.769%	42	7,463	+22.222%
2026-08-31	0.1800	0.2000	0.1200	0.1300	-40.909%	280	7,461	-15.385%
2026-08-28	0.2700	0.2700	0.1900	0.2200	-33.333%	9	7,465	-50.000%
2026-08-27	0.3200	0.3400	0.3100	0.3300	+17.857%	7	7,466	-66.667%
2026-08-26	0.2900	0.3000	0.2600	0.2800	-3.448%	8	7,463	-60.714%
2026-08-25	0.3600	0.3800	0.2900	0.2900	-12.121%	371	7,462	-62.069%
2026-08-24	0.3500	0.3700	0.3100	0.3300	-38.889%	141	7,447	-66.667%
2026-08-21	0.5200	0.5400	0.5000	0.5400	+1.887%	102	7,452	-79.630%
2026-08-20	0.6300	0.6300	0.4600	0.5300	-17.188%	271	7,444	-79.245%
2026-08-19	0.7800	0.7800	0.6100	0.6400	-12.329%	204	7,446	-82.813%
2026-08-18	0.7500	0.7900	0.6900	0.7300	-43.846%	219	7,343	-84.932%
2026-08-17	1.6000	1.6200	1.3000	1.3000	-20.732%	6	7,348	-91.538%
2026-08-14	1.7400	1.7400	1.6400	1.6400	-24.771%	8	7,347	-93.293%
2026-08-13	1.6000	2.5100	1.6000	2.1800	+54.610%	109	7,347	-94.954%
2026-08-12	1.6900	1.6900	1.4100	1.4100	+7.634%	88	7,308	-92.199%
2026-08-11	1.9500	1.9500	1.2300	1.3100	-22.024%	512	7,292	-91.603%
2026-08-10	1.9900	2.0000	1.6800	1.6800	-15.578%	15	7,791	-93.452%
2026-08-07	2.0000	2.3100	1.9900	1.9900	+12.429%	3,027	7,796	-94.472%
2026-08-06	1.9100	2.3800	1.7700	1.7700	-32.955%	264	7,780	-93.785%
2026-08-05	4.5100	5.0300	2.6400	2.6400	-37.143%	43	7,790	-95.833%
2026-08-04	1.6100	4.3600	1.6100	4.2000	+285.321%	133	7,770	-97.381%
2026-08-03	0.8000	1.0900	0.8000	1.0900	+31.325%	2,012	7,778	-89.908%
2026-07-31	1.0000	1.1100	0.7600	0.8300	-4.598%	69	7,775	-86.747%
2026-07-30	0.5600	0.8700	0.5600	0.8700	+58.182%	4,146	7,734	-87.356%
2026-07-29	0.6000	0.6000	0.5200	0.5500	-15.385%	77	7,627	-80.000%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-14.474%	16	7,636	-83.077%
2026-07-27	1.0700	1.0700	0.7400	0.7600	-22.449%	62	7,628	-85.526%
2026-07-24	1.1800	1.1800	0.9800	0.9800	-19.008%	4,070	9,674	-88.776%
2026-07-23	1.5000	1.5400	1.2100	1.2100	-44.749%	1,281	3,694	-90.909%
2026-07-22	2.1700	2.2500	2.0600	2.1900	-6.809%	349	2,502	-94.977%
2026-07-21	2.0700	2.3500	1.9900	2.3500	+45.062%	47	2,158	-95.319%
2026-07-20	2.0600	2.1100	1.6200	1.6200	-15.183%	424	2,164	-93.210%
2026-07-17	1.6900	2.2100	1.5700	1.9100	-23.904%	37	1,764	-94.241%
2026-07-16	3.2500	3.2600	2.4900	2.5100	-28.286%	148	1,760	-95.618%
2026-07-15	4.2800	4.3200	3.3700	3.5000	-17.453%	106	1,783	-96.857%
2026-07-14	4.0300	4.4800	3.8100	4.2400	+21.490%	144	1,779	-97.406%
2026-07-13	3.9600	4.2800	3.4900	3.4900	-36.661%	85	1,763	-96.848%
2026-07-10	5.4500	5.8100	5.3100	5.5100	-8.319%	228	1,755	-98.004%
2026-07-09	5.2000	6.0100	5.1300	6.0100	+42.755%	50	1,760	-98.170%
2026-07-08	3.9900	4.2100	3.6800	4.2100	-2.320%	104	1,754	-97.387%
2026-07-07	4.9300	4.9900	4.1500	4.3100	-30.259%	35	1,766	-97.448%
2026-07-06	6.7900	6.7900	6.1800	6.1800	+12.568%	5	1,765	-98.220%
2026-07-02	6.1700	6.1900	5.4900	5.4900	-32.222%	68	1,755	-97.996%
2026-07-01	8.3800	8.3800	7.8000	8.1000	-21.815%	37	1,755	-98.642%
2026-06-30	8.6300	10.3700	8.6300	10.3600	+30.808%	63	1,751	-98.938%
2026-06-29	5.6500	8.0100	5.6500	7.9200	+4.211%	121	1,747	-98.611%
2026-06-26	7.1100	7.6000	7.1100	7.6000	-3.797%	8	1,748	-98.553%
2026-06-25	7.8600	7.9000	7.8600	7.9000	-4.934%	33	1,746	-98.608%
2026-06-24	8.2800	8.3700	7.0500	8.3100	-3.372%	25	1,735	-98.676%
2026-06-23	8.5400	9.6600	8.5300	8.6000	-30.364%	171	1,721	-98.721%
2026-06-22	14.6300	14.6400	12.3000	12.3500	-12.721%	47	1,702	-99.109%
2026-06-18	12.7200	14.1500	12.7200	14.1500	+45.128%	29	1,698	-99.223%
2026-06-17	11.9000	11.9200	9.7500	9.7500	-18.342%	21	1,698	-98.872%
2026-06-16	14.2800	14.4300	11.8100	11.9400	-18.275%	97	1,698	-99.079%
2026-06-15	13.4500	14.9200	13.4500	14.6100	+46.246%	31	1,686	-99.247%
2026-06-12	9.6800	11.2700	9.6800	9.9900	+1.216%	43	1,686	-98.899%
2026-06-11	7.9100	10.1600	7.7800	9.8700	+56.916%	381	1,686	-98.886%
2026-06-10	6.8600	6.8700	6.2900	6.2900	-18.099%	62	1,761	-98.251%
2026-06-09	9.4500	9.4500	6.0700	7.6800	-8.024%	115	1,761	-98.568%
2026-06-08	8.2800	9.2800	8.2800	8.3500	+15.972%	110	1,854	-98.683%
2026-06-05	10.7100	10.7100	7.0900	7.2000	-50.104%	24	1,770	-98.472%
2026-06-04	13.5400	14.7000	13.5400	14.4300	-5.686%	134	1,763	-99.238%
2026-06-03	15.6800	15.6800	14.7400	15.3000	-5.087%	31	1,763	-99.281%
2026-06-02	15.1800	16.1200	15.1800	16.1200	+11.172%	23	1,760	-99.318%
2026-06-01	13.2800	14.5000	13.0300	14.5000	+13.193%	33	1,755	-99.241%
2026-05-29	13.6700	14.2300	12.8100	12.8100	+1.990%	89	1,749	-99.141%
2026-05-28	11.4900	12.6700	11.4800	12.5600	+11.843%	38	1,744	-99.124%
2026-05-27	10.8800	11.2300	10.6500	11.2300	-2.178%	22	1,749	-99.020%
2026-05-26	9.6700	11.4800	9.2700	11.4800	+42.964%	90	1,752	-99.042%
2026-05-22	8.3000	8.9000	7.9900	8.0300	+9.699%	131	1,750	-98.630%
2026-05-21	6.8100	7.9000	6.4000	7.3200	+0.412%	6,241	1,675	-98.497%
2026-05-20	6.3400	7.4600	6.3400	7.2900	+48.776%	115	1,675	-98.491%
2026-05-19	4.8900	4.9200	4.6500	4.9000	-12.811%	86	177	-97.755%
2026-05-18	6.5400	6.7600	5.5800	5.6200	-34.038%	148	177	-98.043%
2026-05-15	8.9000	8.9000	8.3400	8.5200	-23.035%	144	177	-98.709%
2026-05-14	11.4600	11.7200	11.0700	11.0700	+13.190%	57	81	-99.006%
2026-05-13	7.3600	9.7800	7.0700	9.7800	+28.178%	36	64	-98.875%
2026-05-12	7.3900	7.6300	7.3800	7.6300	-9.275%	22	64	-98.558%
2026-05-11	8.2300	8.4700	8.1800	8.4100	+9.505%	84	64	-98.692%
2026-05-08	5.6400	7.7500	5.6400	7.6800	+60.000%	330	65	-98.568%
2026-05-07	5.3100	5.8500	4.7900	4.8000	+130.769%	51	14	-97.708%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-1.887%	1	2	-94.712%
2026-04-24	2.1200	2.1200	2.1200	2.1200	+49.296%	1	2	-94.811%
2026-04-22	1.4200	1.4200	1.4200	1.4200	-11.250%	1	1	-92.254%
2026-04-20	1.6000	1.6000	1.6000	1.6000	+158.065%	1	2	-93.125%
2026-04-15	0.6200	0.6200	0.6200	0.6200	0.000%	1	1	-82.258%