Dark

QQQ20280121C400
QQQ Jan 21 2028 400.00 Call (QQQ280121C00400000)
option OPRA

EOD

Sep 24, 2026

363.70-1.835%(-6.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	363.7000	363.7000	363.7000	363.7000	-1.835%	1	209	0.000%
2026-09-21	370.5000	370.5000	370.5000	370.5000	+7.797%	1	208	-1.835%
2026-09-17	343.7000	343.7000	343.7000	343.7000	+2.140%	1	207	+5.819%
2026-09-14	336.5000	336.5000	336.5000	336.5000	-3.277%	1	206	+8.083%
2026-09-04	347.9000	347.9000	347.9000	347.9000	+1.725%	1	205	+4.542%
2026-08-31	342.0000	342.0000	342.0000	342.0000	-0.795%	1	205	+6.345%
2026-08-28	344.7400	344.7400	344.7400	344.7400	-0.234%	1	205	+5.500%
2026-08-27	345.5500	345.5500	345.5500	345.5500	+0.142%	1	205	+5.252%
2026-08-18	345.0600	345.0600	345.0600	345.0600	+6.526%	1	206	+5.402%
2026-08-03	320.4900	324.1700	320.1200	323.9200	+4.490%	6	207	+12.281%
2026-07-28	310.0000	310.0000	310.0000	310.0000	-3.601%	1	212	+17.323%
2026-07-17	321.5800	321.5800	321.5800	321.5800	-5.167%	1	211	+13.098%
2026-07-16	339.1000	339.1000	339.1000	339.1000	-4.479%	1	212	+7.254%
2026-07-10	355.0000	355.0000	355.0000	355.0000	-0.421%	5	211	+2.451%
2026-07-06	353.6000	356.5000	353.6000	356.5000	-1.587%	17	206	+2.020%
2026-07-01	362.2500	362.2500	362.2500	362.2500	+0.041%	1	223	+0.400%
2026-06-30	362.1000	362.1000	362.1000	362.1000	+4.972%	1	224	+0.442%
2026-06-26	344.9500	344.9500	344.9500	344.9500	-5.493%	2	224	+5.436%
2026-06-17	365.0000	365.0000	365.0000	365.0000	+0.371%	1	225	-0.356%
2026-06-16	363.6500	363.6500	363.6500	363.6500	-2.113%	1	225	+0.014%
2026-06-15	370.2800	371.5000	370.2800	371.5000	+9.587%	2	223	-2.100%
2026-06-10	339.0000	339.0000	339.0000	339.0000	-9.552%	1	223	+7.286%
2026-06-02	374.8000	374.8000	374.8000	374.8000	+1.923%	1	223	-2.962%
2026-05-29	370.8800	370.8800	367.7300	367.7300	+1.723%	7	224	-1.096%
2026-05-28	361.5000	361.5000	361.5000	361.5000	+1.110%	1	225	+0.609%
2026-05-27	358.0000	358.3400	357.2500	357.5300	+6.092%	10	225	+1.726%
2026-05-18	341.0000	341.0000	337.0000	337.0000	-1.752%	3	227	+7.923%
2026-05-11	342.5500	343.0500	341.9600	343.0100	+1.183%	40	230	+6.032%
2026-05-08	340.0000	340.0000	338.5000	339.0000	+3.762%	5	252	+7.286%
2026-05-06	317.0000	326.7100	317.0000	326.7100	+11.887%	2	253	+11.322%
2026-04-24	292.0000	292.0000	292.0000	292.0000	+4.386%	2	255	+24.555%
2026-04-21	279.7300	279.7300	279.7300	279.7300	-0.096%	1	253	+30.018%
2026-04-20	280.0000	280.0000	280.0000	280.0000	+1.464%	1	253	+29.893%
2026-04-16	275.9600	275.9600	275.9600	275.9600	+10.063%	1	254	+31.794%
2026-04-13	249.4300	250.8800	248.4800	250.7300	+1.716%	10	255	+45.056%
2026-04-10	248.6300	248.6300	246.5000	246.5000	-0.376%	3	252	+47.546%
2026-04-09	245.5000	247.4300	245.5000	247.4300	+2.455%	5	253	+46.991%
2026-04-08	244.0000	244.0000	241.5000	241.5000	+7.813%	3	250	+50.600%
2026-04-07	224.0000	224.0000	224.0000	224.0000	+1.015%	6	250	+62.366%
2026-04-02	222.0000	222.0000	221.7500	221.7500	+2.662%	2	257	+64.014%
2026-03-31	208.2800	216.0000	208.2500	216.0000	+4.348%	8	257	+68.380%
2026-03-30	207.0000	207.0000	207.0000	207.0000	-0.121%	1	261	+75.700%
2026-03-27	210.5000	210.5000	207.2500	207.2500	-8.588%	41	261	+75.489%
2026-03-24	227.0000	227.0400	226.7200	226.7200	-2.276%	11	221	+60.418%
2026-03-19	230.0000	232.0000	228.0100	232.0000	-2.110%	8	229	+56.767%
2026-03-18	237.2500	237.2500	237.0000	237.0000	-0.051%	2	231	+53.460%
2026-03-16	237.1200	237.1200	237.1200	237.1200	+1.886%	1	231	+53.382%
2026-03-13	232.5000	232.7300	232.5000	232.7300	-1.802%	3	231	+56.276%
2026-03-12	239.5000	239.5000	237.0000	237.0000	-2.469%	3	230	+53.460%
2026-03-11	244.1500	244.1500	243.0000	243.0000	-0.816%	2	227	+49.671%
2026-03-10	245.0000	245.0000	245.0000	245.0000	+6.061%	1	225	+48.449%
2026-03-09	231.0000	231.0000	231.0000	231.0000	-2.392%	1	226	+57.446%
2026-03-06	240.0000	240.0000	236.6600	236.6600	-3.797%	2	225	+53.680%
2026-03-05	246.0000	246.0000	246.0000	246.0000	+4.017%	1	223	+47.846%
2026-03-03	231.6100	236.5000	231.6100	236.5000	-1.724%	2	222	+53.784%
2026-03-02	240.6500	240.6500	240.6500	240.6500	-0.178%	1	221	+51.132%
2026-02-27	241.0800	241.0800	241.0800	241.0800	-1.608%	1	222	+50.863%
2026-02-20	243.0000	245.0200	243.0000	245.0200	+0.418%	4	221	+48.437%
2026-02-18	244.0000	244.0000	244.0000	244.0000	+2.092%	1	222	+49.057%
2026-02-12	239.0000	239.0000	239.0000	239.0000	-3.239%	1	222	+52.176%
2026-02-06	243.0000	247.0000	243.0000	247.0000	+5.218%	2	221	+47.247%
2026-02-05	234.5000	239.5000	234.5000	234.7500	-2.795%	3	221	+54.931%
2026-02-04	250.0000	250.0000	241.5000	241.5000	-6.395%	6	219	+50.600%
2026-01-30	258.0000	258.0000	258.0000	258.0000	-0.386%	1	218	+40.969%
2026-01-29	259.0000	260.0500	259.0000	259.0000	-3.127%	3	217	+40.425%
2026-01-27	267.3600	267.3600	267.3600	267.3600	+1.658%	2	218	+36.034%
2026-01-26	263.0000	263.0000	261.0000	263.0000	+6.061%	13	220	+38.289%
2026-01-21	247.9700	247.9700	247.9700	247.9700	-1.404%	1	231	+46.671%
2026-01-20	248.5000	251.5000	248.5000	251.5000	-4.081%	121	230	+44.612%
2026-01-15	262.0000	262.7200	261.5000	262.2000	+3.636%	36	302	+38.711%
2026-01-14	253.0000	253.2000	253.0000	253.0000	-3.985%	3	334	+43.755%
2026-01-13	263.5000	263.5000	263.5000	263.5000	-0.189%	10	337	+38.027%
2026-01-12	264.0000	264.0000	264.0000	264.0000	+0.952%	1	327	+37.765%
2026-01-09	261.5100	261.5100	261.5100	261.5100	+1.755%	2	328	+39.077%
2026-01-08	257.0000	257.0000	257.0000	257.0000	-1.230%	19	330	+41.518%
2026-01-07	262.0000	263.7000	260.2000	260.2000	+0.023%	158	311	+39.777%
2026-01-06	258.0000	260.1400	256.0000	260.1400	+1.689%	12	192	+39.809%
2026-01-05	253.0600	255.8200	253.0600	255.8200	+2.533%	3	187	+42.170%
2026-01-02	249.5000	249.5000	249.5000	249.5000	-2.084%	10	187	+45.772%
2025-12-31	254.8100	254.8100	254.8100	254.8100	-0.852%	1	176	+42.734%
2025-12-29	257.0000	257.0000	257.0000	257.0000	-1.260%	1	176	+41.518%
2025-12-26	260.2800	260.2800	260.2800	260.2800	+0.494%	1	175	+39.734%
2025-12-23	259.0000	259.0000	259.0000	259.0000	+0.590%	1	175	+40.425%
2025-12-22	257.4800	257.4800	257.4800	257.4800	+2.175%	1	176	+41.254%
2025-12-15	250.4400	252.0000	250.4400	252.0000	-0.352%	13	176	+44.325%
2025-12-12	253.0000	253.0000	252.8900	252.8900	-2.921%	3	170	+43.817%
2025-12-11	260.5000	260.5000	260.5000	260.5000	-2.233%	4	169	+39.616%
2025-12-10	266.7500	266.7500	266.4500	266.4500	+1.008%	5	165	+36.498%
2025-12-09	263.7900	263.7900	263.7900	263.7900	+0.560%	1	160	+37.875%
2025-12-08	262.3200	262.3200	262.3200	262.3200	-0.384%	1	159	+38.647%
2025-12-05	263.3300	263.3300	263.3300	263.3300	+2.463%	1	158	+38.116%
2025-12-01	257.0000	257.0000	257.0000	257.0000	+0.391%	1	158	+41.518%
2025-11-28	256.0000	256.0000	256.0000	256.0000	+0.274%	2	157	+42.070%
2025-11-26	252.5000	258.0000	252.5000	255.3000	+4.421%	20	137	+42.460%
2025-11-25	242.9600	244.4900	242.9600	244.4900	+1.406%	6	137	+48.759%
2025-11-24	241.1000	241.1000	241.1000	241.1000	+3.034%	1	131	+50.850%
2025-11-21	227.0000	236.0000	227.0000	234.0000	+0.537%	15	130	+55.427%
2025-11-20	253.5000	254.5300	232.7500	232.7500	-6.024%	10	115	+56.262%
2025-11-19	249.9900	249.9900	247.6700	247.6700	+1.922%	2	106	+46.849%
2025-11-18	243.0000	243.0000	243.0000	243.0000	-1.220%	4	105	+49.671%
2025-11-17	246.0000	246.0000	246.0000	246.0000	-0.798%	1	101	+47.846%
2025-11-14	240.0000	247.9800	240.0000	247.9800	-2.178%	4	100	+46.665%
2025-11-13	252.0000	253.5000	252.0000	253.5000	-3.612%	4	99	+43.471%
2025-11-12	263.0000	263.0000	263.0000	263.0000	+6.263%	2	95	+38.289%
2025-11-07	249.8500	249.8500	243.1000	247.5000	-2.991%	3	95	+46.949%
2025-11-06	259.1200	259.1200	255.1300	255.1300	-3.790%	6	92	+42.555%
2025-11-05	265.1800	265.1800	265.1800	265.1800	-0.682%	1	90	+37.152%
2025-11-04	265.0000	267.0000	265.0000	267.0000	-2.633%	6	89	+36.217%
2025-11-03	273.5200	274.2200	273.5200	274.2200	+1.188%	5	78	+32.631%
2025-10-31	271.0000	271.0000	271.0000	271.0000	+0.931%	18	78	+34.207%
2025-10-30	268.5000	268.5000	268.5000	268.5000	-2.364%	1	60	+35.456%
2025-10-28	275.0000	275.0000	275.0000	275.0000	+1.856%	2	59	+32.255%
2025-10-27	268.4900	269.9900	268.4900	269.9900	+6.834%	2	55	+34.709%
2025-10-23	250.5000	252.7200	250.5000	252.7200	+1.343%	10	55	+43.914%
2025-10-22	247.5000	249.3700	247.5000	249.3700	-1.548%	3	45	+45.848%
2025-10-20	252.3700	253.2900	252.3700	253.2900	+2.630%	3	42	+43.590%
2025-10-17	239.5900	246.8000	239.5900	246.8000	+2.407%	4	42	+47.366%
2025-10-16	244.0000	244.0000	240.0000	241.0000	-1.833%	22	42	+50.913%
2025-10-15	248.0300	248.0300	244.6000	245.5000	+0.656%	13	20	+48.147%
2025-10-14	240.1600	243.9000	240.1600	243.9000	+0.016%	4	10	+49.118%
2025-10-13	240.7500	243.8600	240.7500	243.8600	+0.873%	3	6	+49.143%
2025-10-10	241.7500	241.7500	241.7500	241.7500	-3.300%	1	5	+50.445%
2025-10-06	250.0000	250.0000	250.0000	250.0000	+0.604%	1	4	+45.480%
2025-10-02	248.5000	248.5000	248.5000	248.5000	+2.053%	1	3	+46.358%
2025-09-29	243.5000	243.5000	243.5000	243.5000	0.000%	2	2	+49.363%