Dark

QQQ20280121C500
QQQ Jan 21 2028 500.00 Call (QQQ280121C00500000)
option OPRA

EOD

Sep 23, 2026

282.97-1.363%(-3.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	282.9700	282.9700	282.9700	282.9700	-1.363%	1	751	0.000%
2026-09-22	282.8800	286.8800	282.8800	286.8800	+1.821%	12	752	-1.363%
2026-09-21	269.8800	281.8800	269.8800	281.7500	+9.320%	19	758	+0.433%
2026-09-18	258.0000	258.0000	257.0000	257.7300	+0.429%	8	777	+9.793%
2026-09-17	256.6300	256.6300	256.6300	256.6300	+4.321%	1	779	+10.264%
2026-09-16	248.1700	250.0000	246.0000	246.0000	-0.332%	5	778	+15.028%
2026-09-15	246.8700	246.8700	246.4900	246.8200	-0.391%	20	778	+14.646%
2026-09-14	247.7900	247.7900	247.7900	247.7900	-4.513%	2	777	+14.198%
2026-09-09	259.5000	259.5000	259.5000	259.5000	+0.422%	2	777	+9.044%
2026-09-08	258.4100	258.4100	258.4100	258.4100	-0.992%	2	777	+9.504%
2026-09-04	259.5000	261.0000	259.5000	261.0000	+1.953%	4	779	+8.418%
2026-09-03	258.4000	258.4000	256.0000	256.0000	+2.964%	2	779	+10.535%
2026-09-01	248.7800	248.7800	248.6300	248.6300	-4.626%	4	779	+13.812%
2026-08-28	260.6900	260.6900	260.6900	260.6900	+3.182%	1	779	+8.547%
2026-08-26	251.0000	252.9100	251.0000	252.6500	+0.258%	7	779	+12.001%
2026-08-25	252.0000	252.0000	252.0000	252.0000	-1.532%	5	785	+12.290%
2026-08-21	255.9200	255.9200	255.9200	255.9200	-0.420%	5	790	+10.570%
2026-08-18	260.8700	260.8700	257.0000	257.0000	-5.515%	5	785	+10.105%
2026-08-17	275.5000	275.5000	272.0000	272.0000	+0.748%	5	785	+4.033%
2026-08-14	274.3000	274.3000	269.9800	269.9800	-1.106%	2	782	+4.811%
2026-08-13	268.5000	274.0000	268.5000	273.0000	+2.247%	29	784	+3.652%
2026-08-12	267.0000	267.0000	267.0000	267.0000	+1.071%	1	766	+5.981%
2026-08-05	270.0100	270.0100	264.1700	264.1700	-1.429%	13	767	+7.117%
2026-08-04	263.0000	268.0000	263.0000	268.0000	+9.054%	17	776	+5.586%
2026-08-03	241.0000	245.7500	241.0000	245.7500	+3.815%	22	790	+15.145%
2026-07-31	236.7200	236.7200	236.7200	236.7200	+2.476%	1	785	+19.538%
2026-07-30	231.0000	231.0000	231.0000	231.0000	+8.619%	2	785	+22.498%
2026-07-29	219.7500	223.0000	212.6700	212.6700	-5.269%	17	785	+33.056%
2026-07-28	224.5000	224.5000	224.5000	224.5000	-2.391%	1	775	+26.045%
2026-07-27	230.5900	230.5900	230.0000	230.0000	-10.331%	5	774	+23.030%
2026-07-22	257.1900	257.1900	256.5000	256.5000	+0.569%	3	771	+10.320%
2026-07-21	255.0500	255.0500	255.0500	255.0500	+1.561%	1	768	+10.947%
2026-07-20	251.1300	251.1300	251.1300	251.1300	+0.052%	1	768	+12.679%
2026-07-17	240.7500	251.0000	240.7500	251.0000	-0.791%	6	767	+12.737%
2026-07-16	256.0000	256.0000	253.0000	253.0000	-5.155%	3	761	+11.846%
2026-07-15	263.5000	266.7500	263.5000	266.7500	-2.289%	3	758	+6.081%
2026-07-10	274.0000	274.0000	273.0000	273.0000	+1.563%	2	757	+3.652%
2026-07-09	268.8000	268.8000	268.8000	268.8000	+3.484%	1	755	+5.272%
2026-07-07	259.7500	259.7500	259.7500	259.7500	-4.853%	1	756	+8.939%
2026-07-06	273.0000	273.0000	273.0000	273.0000	-0.727%	1	757	+3.652%
2026-07-01	275.0000	275.0000	275.0000	275.0000	-2.971%	1	756	+2.898%
2026-06-30	283.4200	283.4200	283.4200	283.4200	+4.935%	17	755	-0.159%
2026-06-29	270.0900	270.0900	270.0900	270.0900	+3.881%	1	755	+4.769%
2026-06-26	260.0000	260.0000	260.0000	260.0000	-1.979%	1	754	+8.835%
2026-06-25	265.2500	265.2500	265.2500	265.2500	-1.759%	1	753	+6.680%
2026-06-24	270.0000	270.0000	270.0000	270.0000	+0.746%	1	754	+4.804%
2026-06-23	268.0000	268.0000	268.0000	268.0000	-6.254%	1	753	+5.586%
2026-06-22	294.0100	294.0100	285.8800	285.8800	-0.390%	2	752	-1.018%
2026-06-18	287.6100	287.6100	287.0000	287.0000	+7.895%	2	754	-1.404%
2026-06-12	266.0000	266.0000	266.0000	266.0000	+7.314%	1	754	+6.380%
2026-06-10	257.1000	257.1000	244.0000	247.8700	-1.834%	5	754	+14.161%
2026-06-09	252.5000	252.5000	240.6000	252.5000	-5.253%	7	752	+12.067%
2026-06-08	266.5000	266.5000	266.5000	266.5000	+3.899%	1	755	+6.180%
2026-06-05	268.0000	268.0000	256.5000	256.5000	-11.628%	7	755	+10.320%
2026-06-03	294.0000	294.0000	290.2500	290.2500	-0.470%	3	758	-2.508%
2026-06-02	291.6200	291.6200	291.6200	291.6200	+0.559%	1	759	-2.966%
2026-06-01	287.0000	290.0000	286.5000	290.0000	+2.473%	4	760	-2.424%
2026-05-29	283.0000	283.0000	283.0000	283.0000	+0.390%	1	762	-0.011%
2026-05-28	281.9000	281.9000	281.9000	281.9000	+2.763%	1	763	+0.380%
2026-05-27	274.3200	274.3200	274.3200	274.3200	-0.957%	1	762	+3.153%
2026-05-26	274.0000	276.9700	273.9100	276.9700	+3.730%	4	763	+2.166%
2026-05-22	267.0000	267.0100	266.7500	267.0100	+1.912%	3	764	+5.977%
2026-05-21	262.0000	262.0000	262.0000	262.0000	+0.769%	1	767	+8.004%
2026-05-20	260.0000	260.0000	260.0000	260.0000	+4.801%	1	767	+8.835%
2026-05-19	248.0900	248.0900	248.0900	248.0900	-0.764%	1	768	+14.059%
2026-05-18	257.3400	257.3400	250.0000	250.0000	-4.215%	7	768	+13.188%
2026-05-15	261.0000	261.0000	261.0000	261.0000	-2.517%	1	768	+8.418%
2026-05-14	268.9200	268.9200	265.5000	267.7400	+3.502%	6	775	+5.688%
2026-05-13	258.6800	258.6800	258.6800	258.6800	+1.843%	1	780	+9.390%
2026-05-12	253.0000	254.0000	248.5000	254.0000	-2.025%	10	780	+11.406%
2026-05-11	258.8200	261.0000	258.8200	259.2500	+0.974%	5	780	+9.149%
2026-05-08	250.0000	256.7500	250.0000	256.7500	+3.763%	120	793	+10.212%
2026-05-07	242.7500	247.5000	242.7500	247.4400	+2.566%	11	807	+14.359%
2026-05-06	237.5100	241.2500	237.4100	241.2500	+3.987%	10	818	+17.293%
2026-05-05	226.2900	232.0000	226.2900	232.0000	+3.139%	9	816	+21.970%
2026-05-01	222.0000	225.0000	222.0000	224.9400	+3.359%	37	833	+25.798%
2026-04-30	212.6300	217.6300	212.6300	217.6300	+3.088%	6	833	+30.023%
2026-04-29	210.7000	211.1700	210.0000	211.1100	+0.768%	8	836	+34.039%
2026-04-28	208.5500	209.5000	208.3000	209.5000	-2.103%	7	836	+35.069%
2026-04-27	209.0100	214.0300	209.0100	214.0000	+0.455%	13	843	+32.229%
2026-04-24	211.0000	213.0300	211.0000	213.0300	+3.953%	3	846	+32.831%
2026-04-23	207.5000	207.5000	202.8300	204.9300	-0.519%	113	849	+38.081%
2026-04-22	205.3000	206.5800	205.3000	206.0000	+3.258%	19	1,054	+37.364%
2026-04-21	199.7500	200.1000	199.2500	199.5000	+0.504%	7	1,047	+41.840%
2026-04-20	200.3200	200.3200	197.0100	198.5000	-0.750%	35	1,047	+42.554%
2026-04-17	198.5000	201.7500	198.2500	200.0000	+2.302%	20	1,022	+41.485%
2026-04-16	192.0000	195.5000	191.0000	195.5000	+2.196%	6	1,040	+44.742%
2026-04-15	185.0000	191.3000	185.0000	191.3000	+4.536%	16	1,046	+47.919%
2026-04-14	175.0600	183.0000	175.0600	183.0000	+5.233%	113	1,058	+54.628%
2026-04-13	169.1500	173.9000	169.1500	173.9000	+3.205%	35	998	+62.720%
2026-04-10	168.7900	170.9000	167.5000	168.5000	+0.507%	11	1,005	+67.935%
2026-04-09	164.7800	168.0000	164.7800	167.6500	+2.413%	9	1,013	+68.786%
2026-04-08	162.1600	166.3000	162.1600	163.7000	+12.431%	16	1,021	+72.859%
2026-04-07	150.0000	150.0000	145.3800	145.6000	-3.723%	6	1,031	+94.348%
2026-04-06	151.0000	152.0000	148.8000	151.2300	+1.921%	15	1,027	+87.112%
2026-04-02	140.0000	148.3800	140.0000	148.3800	+0.257%	2	1,029	+90.706%
2026-04-01	145.0000	151.0000	145.0000	148.0000	+3.424%	25	1,029	+91.196%
2026-03-31	133.0000	143.1000	133.0000	143.1000	+10.332%	29	1,018	+97.743%
2026-03-30	136.6900	136.6900	128.5500	129.7000	-2.481%	19	1,021	+118.173%
2026-03-27	139.4000	139.4000	132.9800	133.0000	-6.993%	177	1,016	+112.759%
2026-03-26	148.1100	149.0000	143.0000	143.0000	-5.285%	19	1,097	+97.881%
2026-03-25	152.0300	155.0000	150.9800	150.9800	+0.653%	16	1,080	+87.422%
2026-03-24	150.0000	150.0000	149.0000	150.0000	-3.226%	8	1,092	+88.647%
2026-03-23	154.8900	158.0000	152.0000	155.0000	+3.679%	21	1,092	+82.561%
2026-03-20	153.0000	153.0000	146.7500	149.5000	-5.079%	47	1,093	+89.278%
2026-03-19	154.0000	157.5000	152.3500	157.5000	+0.242%	57	1,052	+79.663%
2026-03-18	162.4000	162.5000	156.0700	157.1200	-3.275%	36	1,005	+80.098%
2026-03-17	163.5000	163.5000	162.4400	162.4400	+1.398%	8	974	+74.200%
2026-03-16	161.5000	162.8800	160.2000	160.2000	+2.686%	78	980	+76.635%
2026-03-13	160.5000	162.0000	156.0100	156.0100	-1.887%	31	908	+81.379%
2026-03-12	161.0000	161.5000	159.0000	159.0100	-5.063%	25	879	+77.957%
2026-03-11	167.0700	167.7700	167.0700	167.4900	-2.081%	4	856	+68.947%
2026-03-10	170.8300	171.0500	170.5600	171.0500	+7.295%	6	854	+65.431%
2026-03-09	159.7500	160.5000	159.0500	159.4200	-0.363%	8	858	+77.500%
2026-03-06	161.5000	164.1800	160.0000	160.0000	-1.840%	109	854	+76.856%
2026-03-05	166.0900	166.1100	163.0000	163.0000	-3.316%	22	747	+73.601%
2026-03-04	161.0000	169.0800	161.0000	168.5900	+9.134%	11	729	+67.845%
2026-03-03	158.0000	158.0000	154.4800	154.4800	-6.912%	18	738	+83.176%
2026-03-02	158.7500	167.0000	158.7500	165.9500	+0.411%	44	720	+70.515%
2026-02-27	163.0000	165.7800	163.0000	165.2700	+0.652%	88	760	+71.217%
2026-02-26	166.0000	167.0000	164.2000	164.2000	-5.114%	4	681	+72.333%
2026-02-25	172.3000	173.2600	172.3000	173.0500	+4.247%	25	666	+63.519%
2026-02-24	165.0000	169.0000	165.0000	166.0000	+3.750%	8	666	+70.464%
2026-02-23	165.4400	165.4400	160.0000	160.0000	-3.323%	2	668	+76.856%
2026-02-20	162.0000	166.2100	162.0000	165.5000	+1.254%	5	668	+70.979%
2026-02-19	163.4500	163.4500	163.4500	163.4500	-1.832%	3	667	+73.123%
2026-02-18	166.5000	166.5000	166.5000	166.5000	+5.260%	1	670	+69.952%
2026-02-17	155.0000	160.5000	154.7000	158.1800	-2.358%	43	669	+78.891%
2026-02-13	158.0000	162.1300	158.0000	162.0000	+0.310%	4	628	+74.673%
2026-02-12	172.0000	172.0000	161.5000	161.5000	-6.647%	10	628	+75.214%
2026-02-11	173.0000	173.0000	173.0000	173.0000	+0.581%	4	626	+63.566%
2026-02-10	173.0000	173.0000	170.4200	172.0000	-0.578%	10	622	+64.517%
2026-02-09	165.5000	173.0000	165.5000	173.0000	+2.976%	4	632	+63.566%
2026-02-06	161.5000	168.0000	161.5000	168.0000	+6.201%	9	630	+68.435%
2026-02-05	160.2000	162.5000	158.0000	158.1900	-4.127%	15	631	+78.880%
2026-02-04	173.5000	173.5000	163.5000	165.0000	-4.553%	13	620	+71.497%
2026-02-03	179.0000	179.0000	172.8700	172.8700	-6.435%	7	611	+63.689%
2026-02-02	181.0000	184.7600	181.0000	184.7600	+3.798%	13	604	+53.155%
2026-01-30	184.0000	184.2100	178.0000	178.0000	-1.657%	16	603	+58.972%
2026-01-29	189.0000	189.0000	178.5000	181.0000	-3.723%	19	609	+56.337%
2026-01-28	190.9900	190.9900	187.9400	188.0000	-0.302%	6	596	+50.516%
2026-01-27	186.0000	188.5700	186.0000	188.5700	+2.500%	5	602	+50.061%
2026-01-26	183.9900	185.0100	183.9100	183.9700	+1.249%	4	605	+53.813%
2026-01-23	182.2500	182.2500	181.7000	181.7000	+2.136%	11	602	+55.735%
2026-01-22	178.0000	179.2300	177.9000	177.9000	+3.430%	4	593	+59.061%
2026-01-21	171.0000	174.8300	171.0000	172.0000	+1.625%	7	591	+64.517%
2026-01-20	175.0000	175.0000	169.2500	169.2500	-6.388%	11	592	+67.191%
2026-01-16	179.0000	181.0000	179.0000	180.8000	-1.776%	6	583	+56.510%
2026-01-15	183.9300	184.5000	183.5000	184.0700	+4.585%	8	583	+53.730%
2026-01-14	182.0000	182.0000	176.0000	176.0000	-4.087%	7	578	+60.778%
2026-01-13	183.0000	184.5000	181.8900	183.5000	-0.907%	11	572	+54.207%
2026-01-12	182.7500	185.1800	182.7500	185.1800	+0.260%	3	573	+52.808%
2026-01-09	179.1200	185.0000	179.1200	184.7000	+2.611%	15	574	+53.205%
2026-01-08	180.0000	180.0000	180.0000	180.0000	-2.280%	6	574	+57.206%
2026-01-07	181.0000	185.2800	181.0000	184.2000	+1.209%	25	580	+53.621%
2026-01-06	180.7800	182.0000	178.4000	182.0000	+1.984%	13	575	+55.478%
2026-01-05	178.0000	178.4600	178.0000	178.4600	+3.156%	6	570	+58.562%
2026-01-02	178.2000	181.0000	171.6500	173.0000	-1.143%	9	570	+63.566%
2025-12-31	177.0300	177.3200	175.0000	175.0000	-2.235%	102	468	+61.697%
2025-12-30	178.2500	179.0000	178.2500	179.0000	-0.682%	80	468	+58.084%
2025-12-29	179.0000	180.5000	178.5000	180.2300	-0.902%	24	389	+57.005%
2025-12-26	182.0000	182.7500	181.8600	181.8700	+0.815%	10	372	+55.589%
2025-12-23	180.4000	180.4000	180.4000	180.4000	+2.215%	1	376	+56.857%
2025-12-19	174.8700	176.8000	174.8700	176.4900	+2.910%	6	376	+60.332%
2025-12-18	173.0000	173.0400	169.2700	171.5000	+3.939%	76	378	+64.997%
2025-12-17	168.0600	168.0600	165.0000	165.0000	-4.181%	4	411	+71.497%
2025-12-16	170.4600	172.2000	170.0000	172.2000	-0.778%	7	410	+64.326%
2025-12-15	172.1500	174.7700	172.1500	173.5500	-0.413%	3	410	+63.048%
2025-12-12	181.8500	181.8500	174.2700	174.2700	-5.632%	4	410	+62.374%
2025-12-11	185.0000	185.1300	184.6700	184.6700	-0.981%	71	411	+53.230%
2025-12-10	184.0000	186.5000	183.2500	186.5000	+0.307%	5	340	+51.727%
2025-12-09	182.8100	185.9300	182.7400	185.9300	+1.049%	53	335	+52.192%
2025-12-08	186.4100	186.4100	184.0000	184.0000	-2.128%	16	285	+53.788%
2025-12-05	188.0000	188.0000	188.0000	188.0000	+1.897%	1	269	+50.516%
2025-12-04	183.4900	184.5000	183.4900	184.5000	-1.600%	2	268	+53.371%
2025-12-03	183.4000	187.5000	183.4000	187.5000	+2.875%	3	267	+50.917%
2025-12-02	182.5000	183.0000	181.8900	182.2600	+1.487%	12	266	+55.256%
2025-12-01	179.5900	179.5900	179.5900	179.5900	-0.233%	1	274	+57.564%
2025-11-28	180.0100	180.0100	180.0100	180.0100	+1.163%	1	274	+57.197%
2025-11-26	175.0000	178.5000	175.0000	177.9400	+4.548%	7	272	+59.026%
2025-11-25	171.0000	171.0000	170.2000	170.2000	+0.680%	3	272	+66.257%
2025-11-24	165.6700	169.0500	165.6700	169.0500	+4.352%	6	271	+67.388%
2025-11-21	156.7600	162.0000	154.0000	162.0000	+3.514%	7	274	+74.673%
2025-11-20	177.8000	177.8000	156.5000	156.5000	-7.396%	12	275	+80.812%
2025-11-19	172.2300	173.2000	166.0000	169.0000	+0.835%	7	265	+67.438%
2025-11-18	165.0000	167.6000	163.5000	167.6000	-0.734%	6	262	+68.837%
2025-11-17	176.7500	177.3200	168.8400	168.8400	-4.372%	6	262	+67.597%
2025-11-14	172.3100	180.0000	172.0000	176.5600	+0.455%	24	264	+60.268%
2025-11-13	180.5000	181.6000	175.0000	175.7600	-4.119%	14	260	+60.998%
2025-11-12	183.3500	185.2100	183.3100	183.3100	-1.047%	3	250	+54.367%
2025-11-11	183.9700	186.0400	182.8000	185.2500	-0.403%	68	249	+52.750%
2025-11-10	184.1200	186.4000	183.8600	186.0000	+4.208%	13	193	+52.134%
2025-11-07	172.5000	178.4900	168.5400	178.4900	-1.929%	26	198	+58.535%
2025-11-06	183.0000	183.0000	179.5000	182.0000	-2.876%	9	181	+55.478%
2025-11-05	183.6000	187.3900	183.6000	187.3900	+1.292%	6	177	+51.006%
2025-11-04	187.3700	191.2400	184.2300	185.0000	-4.590%	26	176	+52.957%
2025-11-03	195.7100	196.5200	193.9000	193.9000	+0.759%	4	190	+45.936%
2025-10-31	194.0000	194.0000	192.4400	192.4400	-0.804%	2	190	+47.043%
2025-10-30	189.5000	195.7500	189.5000	194.0000	-1.523%	322	192	+45.861%
2025-10-29	196.6200	198.8800	195.0000	197.0000	+1.026%	19	358	+43.640%
2025-10-28	192.4400	195.0000	192.4400	195.0000	+3.850%	6	349	+45.113%
2025-10-27	188.0000	188.0000	187.7700	187.7700	+3.700%	22	357	+50.700%
2025-10-24	180.7900	181.5300	180.7900	181.0700	+3.392%	4	357	+56.277%
2025-10-23	174.9000	175.1300	173.6500	175.1300	+1.820%	4	355	+61.577%
2025-10-22	171.0000	172.0000	168.0000	172.0000	-2.494%	4	356	+64.517%
2025-10-21	177.0000	177.0000	176.4000	176.4000	-0.480%	4	349	+60.414%
2025-10-20	174.5600	178.0000	174.5600	177.2500	+4.259%	26	351	+59.645%
2025-10-17	166.5500	170.0100	166.5500	170.0100	+1.802%	10	331	+66.443%
2025-10-16	173.4100	173.4100	165.0000	167.0000	-2.624%	10	335	+69.443%
2025-10-15	171.0500	172.4500	165.6000	171.5000	+3.939%	19	329	+64.997%
2025-10-14	160.0000	167.0000	160.0000	165.0000	-2.077%	189	333	+71.497%
2025-10-13	167.2500	168.5000	167.0000	168.5000	+5.663%	10	152	+67.935%
2025-10-10	167.0000	170.0000	159.4700	159.4700	-6.200%	111	149	+77.444%
2025-10-07	170.4300	170.4300	170.0100	170.0100	-2.349%	2	44	+66.443%
2025-10-06	172.8400	174.1000	172.8400	174.1000	+2.111%	2	43	+62.533%
2025-10-02	170.5000	170.5000	170.5000	170.5000	+0.442%	7	43	+65.965%
2025-10-01	165.3000	171.5000	165.2900	169.7500	+1.042%	23	36	+66.698%
2025-09-29	168.0000	168.0000	168.0000	168.0000	+3.704%	1	13	+68.435%
2025-09-26	162.0000	162.0000	162.0000	162.0000	+0.753%	2	12	+74.673%
2025-09-25	160.8200	160.8200	160.7900	160.7900	0.000%	10	10	+75.987%