Dark

QQQ20280121C530
QQQ Jan 21 2028 530.00 Call (QQQ280121C00530000)
option OPRA

EOD

Sep 21, 2026

249.63+6.798%(+15.89)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	244.3900	249.6300	244.3400	249.6300	+6.798%	3	408	0.000%
2026-09-18	233.7400	233.7400	233.7400	233.7400	+3.310%	1	407	+6.798%
2026-09-16	226.2500	226.2500	226.2500	226.2500	-3.551%	1	407	+10.334%
2026-08-27	234.5800	234.5800	234.5800	234.5800	+3.641%	1	407	+6.416%
2026-08-26	228.3900	228.3900	226.3400	226.3400	-4.899%	3	407	+10.290%
2026-08-18	238.0000	238.0000	238.0000	238.0000	-1.331%	1	408	+4.887%
2026-08-07	238.2500	241.2100	238.2500	241.2100	-0.277%	2	407	+3.491%
2026-08-05	241.8800	241.8800	241.8800	241.8800	+2.128%	1	408	+3.204%
2026-08-04	236.1400	236.8400	236.1400	236.8400	+19.183%	2	409	+5.400%
2026-07-28	198.7200	198.7200	198.7200	198.7200	-7.145%	1	410	+25.619%
2026-07-24	214.0100	214.0100	214.0100	214.0100	-2.390%	1	411	+16.644%
2026-07-23	219.2500	219.2500	219.2500	219.2500	+0.215%	1	411	+13.856%
2026-07-17	218.7800	218.7800	218.7800	218.7800	-7.249%	1	412	+14.101%
2026-07-16	234.5200	235.8800	234.5200	235.8800	-5.178%	2	412	+5.829%
2026-07-06	248.7600	248.7600	248.7600	248.7600	+3.113%	1	413	+0.350%
2026-06-24	241.2500	241.2500	241.2500	241.2500	-3.693%	1	413	+3.474%
2026-06-23	250.5000	250.5000	250.5000	250.5000	-4.023%	1	414	-0.347%
2026-06-18	260.0000	261.0000	260.0000	261.0000	+7.403%	2	425	-4.356%
2026-06-08	243.0800	243.0800	243.0100	243.0100	+2.536%	4	425	+2.724%
2026-06-05	242.0000	242.0000	237.0000	237.0000	-7.990%	11	429	+5.329%
2026-06-04	257.5800	257.5800	257.5800	257.5800	-3.528%	2	428	-3.086%
2026-06-03	268.9100	268.9100	267.0000	267.0000	+6.651%	2	430	-6.506%
2026-05-26	246.6400	250.3500	246.6400	250.3500	+6.464%	3	431	-0.288%
2026-05-21	235.1500	235.1500	235.1500	235.1500	+2.533%	1	433	+6.158%
2026-05-18	229.9400	229.9400	229.3400	229.3400	-2.400%	4	433	+8.847%
2026-05-15	234.9800	234.9800	234.9800	234.9800	-4.090%	1	432	+6.235%
2026-05-14	245.0000	245.0000	245.0000	245.0000	+3.594%	1	433	+1.890%
2026-05-11	236.4600	236.5000	236.4600	236.5000	+1.742%	2	432	+5.552%
2026-05-08	226.6300	232.5000	226.6300	232.4500	+6.142%	31	434	+7.391%
2026-05-07	219.0000	219.0000	219.0000	219.0000	-0.396%	1	465	+13.986%
2026-05-06	205.3100	221.4900	205.3100	219.8700	+8.847%	7	466	+13.535%
2026-05-04	202.0000	202.0000	202.0000	202.0000	-0.732%	1	471	+23.579%
2026-05-01	201.0000	203.4900	201.0000	203.4900	+7.792%	26	448	+22.674%
2026-04-30	188.7800	188.7800	188.7800	188.7800	+0.855%	1	448	+32.233%
2026-04-29	187.1800	187.1800	187.1800	187.1800	-2.510%	1	448	+33.364%
2026-04-27	192.0000	192.0000	192.0000	192.0000	+0.524%	1	449	+30.016%
2026-04-24	187.0200	192.0000	187.0000	191.0000	+7.303%	12	450	+30.696%
2026-04-23	178.0000	178.0000	178.0000	178.0000	-2.738%	2	460	+40.242%
2026-04-22	181.5000	183.0100	181.5000	183.0100	+3.983%	2	462	+36.402%
2026-04-21	176.0000	176.0000	176.0000	176.0000	-0.040%	1	465	+41.835%
2026-04-20	176.0700	176.0700	176.0700	176.0700	-1.312%	1	465	+41.779%
2026-04-17	176.1300	178.4100	176.1300	178.4100	+4.333%	6	464	+39.919%
2026-04-16	172.6100	172.6100	171.0000	171.0000	+3.012%	6	465	+45.982%
2026-04-15	165.5000	166.0000	165.5000	166.0000	+4.732%	2	468	+50.380%
2026-04-14	155.2800	161.7500	155.2000	158.5000	+5.043%	15	468	+57.495%
2026-04-13	148.1600	150.8900	148.1600	150.8900	+4.062%	6	467	+65.438%
2026-04-09	143.2500	145.0000	143.2500	145.0000	-0.344%	3	466	+72.159%
2026-04-08	145.5000	145.5000	145.5000	145.5000	+14.118%	1	467	+71.567%
2026-04-07	127.5000	127.5000	127.5000	127.5000	-1.923%	2	466	+95.788%
2026-04-06	130.0000	130.0000	130.0000	130.0000	+2.596%	5	466	+92.023%
2026-04-02	125.3900	127.5800	125.3900	126.7100	+5.154%	6	469	+97.009%
2026-03-31	120.5000	120.5000	120.5000	120.5000	+9.198%	1	469	+107.162%
2026-03-30	114.7500	114.7500	110.3500	110.3500	-11.720%	15	470	+126.217%
2026-03-26	126.0000	126.0000	125.0000	125.0000	-3.876%	2	467	+99.704%
2026-03-24	130.0200	130.0400	130.0200	130.0400	+1.396%	2	466	+91.964%
2026-03-20	132.0000	132.0000	127.0000	128.2500	-4.562%	11	468	+94.643%
2026-03-19	134.3600	134.3800	134.3600	134.3800	-1.912%	3	470	+85.764%
2026-03-13	139.7500	139.7500	137.0000	137.0000	-1.176%	2	473	+82.212%
2026-03-12	140.0000	140.0000	138.6300	138.6300	-4.722%	3	472	+80.069%
2026-03-11	145.0000	145.5000	145.0000	145.5000	-0.342%	12	470	+71.567%
2026-03-10	147.5000	148.0000	146.0000	146.0000	+4.286%	9	468	+70.979%
2026-03-06	142.8700	142.8700	140.0000	140.0000	-2.439%	7	472	+78.307%
2026-03-05	143.5000	143.5000	143.5000	143.5000	+3.015%	1	467	+73.958%
2026-03-03	133.8900	139.3000	133.8900	139.3000	-6.195%	3	466	+79.203%
2026-03-02	148.5000	148.5000	148.5000	148.5000	+4.695%	2	467	+68.101%
2026-02-27	141.8400	141.8400	141.8400	141.8400	-6.684%	1	467	+75.994%
2026-02-25	150.0000	152.0000	150.0000	152.0000	+4.734%	2	468	+64.230%
2026-02-18	144.5000	145.1300	144.5000	145.1300	+3.820%	2	468	+72.004%
2026-02-17	135.7500	139.7900	135.5000	139.7900	-0.328%	36	469	+78.575%
2026-02-13	140.2500	140.2500	140.2500	140.2500	+0.014%	1	486	+77.989%
2026-02-12	142.0000	142.0000	140.2300	140.2300	-5.899%	3	486	+78.015%
2026-02-10	149.0200	149.0200	149.0200	149.0200	-0.027%	1	485	+67.514%
2026-02-09	148.0100	149.1100	148.0100	149.0600	+3.514%	3	485	+67.469%
2026-02-06	141.2500	144.0000	141.0300	144.0000	+5.109%	35	484	+73.354%
2026-02-05	139.2900	142.5000	137.0000	137.0000	-5.712%	14	459	+82.212%
2026-02-04	143.1000	145.3000	143.1000	145.3000	-7.370%	2	458	+71.803%
2026-02-03	157.0000	157.0000	156.8600	156.8600	-2.207%	2	459	+59.142%
2026-02-02	160.4000	160.4000	160.4000	160.4000	+2.394%	1	459	+55.630%
2026-01-30	156.6500	156.6500	156.6500	156.6500	-3.003%	1	459	+59.355%
2026-01-29	159.0000	161.5000	156.5000	161.5000	-3.812%	6	458	+54.570%
2026-01-28	169.3000	169.5000	167.9000	167.9000	+1.456%	3	453	+48.678%
2026-01-27	165.4900	165.4900	165.4900	165.4900	+2.154%	2	455	+50.843%
2026-01-26	160.5500	162.0000	160.5500	162.0000	+1.887%	3	453	+54.093%
2026-01-23	159.0000	159.0000	159.0000	159.0000	+1.081%	2	450	+57.000%
2026-01-22	157.7500	157.7500	156.1500	157.3000	+0.833%	6	448	+58.697%
2026-01-21	152.5000	156.0000	152.5000	156.0000	+4.973%	5	450	+60.019%
2026-01-20	148.5500	148.6100	148.5500	148.6100	-6.757%	2	447	+67.977%
2026-01-15	161.2800	161.2800	159.3800	159.3800	+3.494%	4	445	+56.626%
2026-01-14	157.0000	157.0000	153.1000	154.0000	-3.750%	6	443	+62.097%
2026-01-13	160.3000	163.5100	160.0000	160.0000	-3.030%	5	440	+56.019%
2026-01-09	158.6600	165.0000	158.6600	165.0000	+5.096%	7	437	+51.291%
2026-01-08	157.4900	157.4900	156.2300	157.0000	-2.973%	5	437	+59.000%
2026-01-07	162.8800	162.8800	161.8100	161.8100	+2.502%	5	434	+54.274%
2026-01-06	157.0100	157.8600	157.0100	157.8600	+1.511%	2	429	+58.134%
2025-12-31	153.0400	155.5100	153.0400	155.5100	-1.263%	7	433	+60.523%
2025-12-23	158.0000	158.0000	157.5000	157.5000	+0.044%	8	433	+58.495%
2025-12-22	159.5000	159.5000	157.3000	157.4300	+2.227%	13	441	+58.566%
2025-12-19	152.6900	155.0000	152.6900	154.0000	+3.599%	5	438	+62.097%
2025-12-16	148.6500	148.6500	148.6500	148.6500	-2.094%	1	434	+67.931%
2025-12-15	155.8800	155.8800	151.8300	151.8300	-3.293%	8	433	+64.414%
2025-12-12	160.0000	160.0000	154.8900	157.0000	-4.157%	18	436	+59.000%
2025-12-11	161.8700	163.8100	161.8700	163.8100	-0.419%	6	426	+52.390%
2025-12-10	163.4900	164.5000	163.4900	164.5000	+1.075%	7	426	+51.751%
2025-12-08	166.0000	166.0000	162.7300	162.7500	-0.617%	9	423	+53.382%
2025-12-05	166.2000	166.2000	163.5700	163.7600	+1.487%	18	420	+52.436%
2025-12-04	161.6700	161.6700	159.9400	161.3600	+0.668%	9	407	+54.704%
2025-12-03	160.2900	160.2900	160.2900	160.2900	-0.243%	3	402	+55.736%
2025-12-02	160.5800	160.9200	160.5800	160.6800	+1.503%	6	399	+55.358%
2025-12-01	159.7900	160.0000	158.3000	158.3000	+0.438%	15	393	+57.694%
2025-11-28	156.1200	157.6100	156.1200	157.6100	+4.012%	3	378	+58.385%
2025-11-25	148.0000	151.5300	148.0000	151.5300	+0.939%	5	378	+64.740%
2025-11-24	150.1200	150.1200	150.1200	150.1200	+3.531%	1	374	+66.287%
2025-11-21	139.9600	145.0000	139.9600	145.0000	+5.072%	2	374	+72.159%
2025-11-20	140.6800	142.0000	138.0000	138.0000	-6.643%	5	373	+80.891%
2025-11-19	147.8200	147.8200	147.8200	147.8200	-5.865%	1	370	+68.874%
2025-11-14	146.4000	157.7500	143.3500	157.0300	+1.225%	67	370	+58.970%
2025-11-13	160.7000	160.7000	154.2700	155.1300	-4.659%	134	337	+60.917%
2025-11-12	165.8600	166.1500	161.0000	162.7100	-0.501%	94	266	+53.420%
2025-11-11	162.0000	165.0600	162.0000	163.5300	+0.214%	130	229	+52.651%
2025-11-10	163.0000	163.1800	163.0000	163.1800	+8.195%	2	166	+52.978%
2025-11-07	151.5000	152.4800	147.6200	150.8200	-5.631%	24	166	+65.515%
2025-11-06	164.4500	164.9000	154.5300	159.8200	-3.519%	62	158	+56.194%
2025-11-05	163.6200	167.7000	163.6200	165.6500	+0.632%	52	128	+50.697%
2025-11-04	167.8500	170.1300	164.6100	164.6100	-5.424%	4	112	+51.649%
2025-11-03	174.0000	175.1400	174.0000	174.0500	-0.092%	4	112	+43.424%
2025-10-31	174.4900	176.2800	171.4200	174.2100	+3.659%	94	112	+43.293%
2025-10-30	173.1000	173.1100	168.0500	168.0600	+0.304%	53	64	+48.536%
2025-10-27	167.5500	167.5500	167.5500	167.5500	+10.960%	1	39	+48.988%
2025-10-22	151.0000	151.0000	151.0000	151.0000	+3.008%	2	39	+65.318%
2025-10-17	146.5900	146.5900	146.5900	146.5900	+1.446%	1	38	+70.291%
2025-10-15	144.5000	144.5000	144.5000	144.5000	-3.027%	1	37	+72.754%
2025-10-14	149.0100	149.0100	149.0100	149.0100	+1.195%	1	36	+67.526%
2025-10-13	147.2500	147.2500	147.2500	147.2500	+3.697%	1	36	+69.528%
2025-10-10	144.9900	144.9900	142.0000	142.0000	-8.340%	2	36	+75.796%
2025-10-09	154.9200	154.9200	154.9200	154.9200	+0.350%	1	37	+61.135%
2025-10-08	154.3800	154.3800	154.3800	154.3800	+2.612%	1	37	+61.698%
2025-10-07	150.4500	150.4500	150.4500	150.4500	-1.195%	2	36	+65.922%
2025-10-06	152.2700	152.2700	152.2700	152.2700	+0.981%	2	36	+63.939%
2025-10-03	150.7900	150.7900	150.7900	150.7900	+5.448%	1	38	+65.548%
2025-09-24	143.0000	143.0000	143.0000	143.0000	+0.626%	1	37	+74.566%
2025-09-19	142.1100	142.1100	142.1100	142.1100	+0.981%	1	36	+75.660%
2025-09-18	143.5100	143.5100	140.7300	140.7300	+3.273%	4	35	+77.382%
2025-09-17	135.3900	136.2700	134.2000	136.2700	+0.199%	51	33	+83.188%
2025-09-16	136.0000	136.0000	136.0000	136.0000	-0.176%	1	5	+83.551%
2025-09-15	136.1600	138.5000	136.1600	136.2400	0.000%	5	4	+83.228%