Dark

QQQ20280121C540
QQQ Jan 21 2028 540.00 Call (QQQ280121C00540000)
option OPRA

EOD

Sep 22, 2026

250.25+17.765%(+37.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	250.6300	250.6300	250.2200	250.2500	+17.765%	5	184	0.000%
2026-09-15	212.5000	212.5000	212.5000	212.5000	-0.895%	1	186	+17.765%
2026-09-14	214.4200	214.4200	214.4200	214.4200	-3.205%	1	187	+16.710%
2026-09-09	221.5200	221.5200	221.5200	221.5200	+1.545%	1	188	+12.969%
2026-09-03	218.1500	218.1500	218.1500	218.1500	-3.691%	1	188	+14.715%
2026-08-27	226.5100	226.5100	226.5100	226.5100	+3.118%	1	188	+10.481%
2026-08-25	219.6600	219.6600	219.6600	219.6600	-6.734%	1	187	+13.926%
2026-08-04	228.2900	235.5200	228.2900	235.5200	+24.449%	5	187	+6.254%
2026-07-29	189.2500	189.2500	189.2500	189.2500	-5.375%	1	188	+32.232%
2026-07-27	200.0000	200.0000	200.0000	200.0000	-15.344%	1	187	+25.125%
2026-07-14	236.0000	236.2500	236.0000	236.2500	+2.896%	4	186	+5.926%
2026-07-13	229.6000	229.6000	229.6000	229.6000	-4.564%	3	189	+8.994%
2026-07-10	240.5800	240.5800	240.5800	240.5800	-0.385%	3	186	+4.019%
2026-07-06	241.5100	241.5100	241.5100	241.5100	-1.275%	8	188	+3.619%
2026-07-01	247.4400	247.4400	244.6300	244.6300	-1.755%	16	188	+2.297%
2026-06-30	249.0000	249.0000	249.0000	249.0000	+6.684%	1	172	+0.502%
2026-06-26	234.7300	234.7300	231.7500	233.4000	-2.314%	15	173	+7.219%
2026-06-24	238.9300	238.9300	238.9300	238.9300	+0.403%	1	160	+4.738%
2026-06-23	238.7400	238.7400	237.0000	237.9700	-6.897%	17	159	+5.160%
2026-06-22	255.6000	255.6000	255.6000	255.6000	+2.240%	10	159	-2.093%
2026-06-17	250.0000	250.0000	250.0000	250.0000	-0.683%	1	148	+0.100%
2026-06-16	251.7200	251.7200	251.7200	251.7200	-2.054%	1	148	-0.584%
2026-06-15	257.0000	257.0000	257.0000	257.0000	+15.766%	1	148	-2.626%
2026-06-09	222.4100	222.4100	222.0000	222.0000	-0.198%	6	148	+12.725%
2026-06-05	222.4400	222.4400	222.4400	222.4400	-11.287%	1	154	+12.502%
2026-06-04	253.0000	253.0000	250.7400	250.7400	-3.562%	2	154	-0.195%
2026-06-02	258.2500	260.0000	258.2500	260.0000	+3.085%	2	152	-3.750%
2026-06-01	252.2200	252.2200	252.2200	252.2200	+2.113%	1	152	-0.781%
2026-05-28	247.0000	247.0000	247.0000	247.0000	+0.985%	1	151	+1.316%
2026-05-27	243.0000	244.5900	241.1200	244.5900	+0.402%	9	152	+2.314%
2026-05-26	242.2100	243.6100	242.2100	243.6100	+6.194%	5	148	+2.726%
2026-05-21	229.4000	229.4000	229.4000	229.4000	+1.316%	1	152	+9.089%
2026-05-20	226.4200	226.4200	226.4200	226.4200	+1.991%	1	152	+10.525%
2026-05-18	222.0000	222.0000	222.0000	222.0000	-5.720%	1	154	+12.725%
2026-05-14	234.7500	235.4700	234.7500	235.4700	+2.046%	7	154	+6.277%
2026-05-13	230.7500	230.7500	230.7500	230.7500	+2.237%	2	153	+8.451%
2026-05-11	225.7000	225.7000	225.7000	225.7000	+0.535%	1	153	+10.877%
2026-05-08	224.5000	224.5000	224.5000	224.5000	+6.905%	2	154	+11.470%
2026-05-07	216.0000	216.0000	210.0000	210.0000	-1.869%	7	154	+19.167%
2026-05-06	210.2500	214.0000	210.2500	214.0000	+11.487%	2	161	+16.939%
2026-05-04	194.7800	194.7800	191.9500	191.9500	-0.801%	3	163	+30.372%
2026-05-01	193.5000	193.5000	193.5000	193.5000	+3.603%	1	163	+29.328%
2026-04-30	186.7700	186.7700	186.7700	186.7700	+2.734%	3	163	+33.988%
2026-04-29	182.1000	182.1000	181.8000	181.8000	+0.894%	2	166	+37.651%
2026-04-28	180.1900	180.1900	180.1900	180.1900	-1.793%	1	168	+38.881%
2026-04-24	180.7200	183.4800	180.7200	183.4800	+4.250%	4	169	+36.391%
2026-04-23	176.0000	176.0000	176.0000	176.0000	+0.773%	1	167	+42.188%
2026-04-22	172.0000	174.6500	172.0000	174.6500	+4.256%	2	166	+43.287%
2026-04-21	167.5200	167.5200	167.5200	167.5200	-0.876%	1	166	+49.385%
2026-04-20	170.0000	170.0000	169.0000	169.0000	-1.400%	4	166	+48.077%
2026-04-17	171.4000	171.4000	171.4000	171.4000	+4.353%	1	163	+46.004%
2026-04-16	164.2500	164.2500	164.2500	164.2500	+10.457%	1	164	+52.359%
2026-04-14	148.7000	148.7000	148.7000	148.7000	+5.836%	3	163	+68.292%
2026-04-13	139.0000	140.5000	139.0000	140.5000	+0.357%	3	166	+78.114%
2026-04-09	140.0000	140.0000	140.0000	140.0000	+3.405%	2	165	+78.750%
2026-04-08	136.9000	136.9000	135.3900	135.3900	+8.887%	7	163	+84.836%
2026-04-07	125.0000	125.0000	124.3400	124.3400	+1.353%	2	170	+101.263%
2026-04-06	122.6800	122.6800	122.6800	122.6800	+8.203%	1	168	+103.986%
2026-04-02	113.3800	113.3800	113.3800	113.3800	-6.290%	1	168	+120.718%
2026-04-01	123.0000	123.3500	120.9900	120.9900	+10.594%	17	168	+106.835%
2026-03-31	110.8000	110.8000	109.4000	109.4000	+1.259%	9	156	+128.748%
2026-03-27	112.0000	112.0000	108.0400	108.0400	-8.285%	4	147	+131.627%
2026-03-26	120.0900	120.0900	117.2800	117.8000	-5.191%	5	143	+112.436%
2026-03-24	124.2500	124.2500	124.2500	124.2500	-3.307%	1	141	+101.408%
2026-03-23	128.5000	128.5000	128.5000	128.5000	+2.792%	1	140	+94.747%
2026-03-20	125.0100	125.0100	125.0100	125.0100	-1.567%	1	140	+100.184%
2026-03-19	128.8600	128.8600	127.0000	127.0000	-8.330%	4	139	+97.047%
2026-03-11	138.5400	138.5400	138.5400	138.5400	-2.092%	1	138	+80.634%
2026-03-10	138.6100	141.5000	138.6100	141.5000	+4.660%	3	138	+76.855%
2026-03-06	135.2000	135.2000	135.2000	135.2000	-4.039%	1	139	+85.096%
2026-03-05	140.7500	140.8900	140.7500	140.8900	+0.278%	2	138	+77.621%
2026-03-04	140.0000	140.5000	140.0000	140.5000	+9.766%	3	136	+78.114%
2026-03-03	128.0000	128.0000	128.0000	128.0000	-8.329%	1	133	+95.508%
2026-03-02	139.6300	139.6300	139.6300	139.6300	+2.293%	2	132	+79.224%
2026-02-27	136.5000	136.5000	136.5000	136.5000	-1.763%	1	132	+83.333%
2026-02-26	141.0000	141.0000	138.5300	138.9500	-4.959%	4	132	+80.101%
2026-02-25	144.0000	146.2000	144.0000	146.2000	+9.513%	3	131	+71.170%
2026-02-23	133.5000	133.5000	133.5000	133.5000	-1.831%	1	131	+87.453%
2026-02-20	136.4900	136.4900	135.9900	135.9900	+2.056%	5	130	+84.021%
2026-02-13	133.2500	133.2500	133.2500	133.2500	-7.143%	1	135	+87.805%
2026-02-11	143.6600	143.7500	143.5000	143.5000	+2.507%	3	135	+74.390%
2026-02-06	139.9900	139.9900	139.9900	139.9900	+4.854%	1	134	+78.763%
2026-02-05	133.5100	133.5100	133.5100	133.5100	-11.565%	1	133	+87.439%
2026-01-30	150.9700	150.9700	150.9700	150.9700	-1.023%	1	132	+65.761%
2026-01-29	152.5300	152.5300	152.5300	152.5300	-4.669%	1	133	+64.066%
2026-01-27	159.0000	160.0000	159.0000	160.0000	+2.914%	3	132	+56.406%
2026-01-26	155.4700	155.4700	155.4700	155.4700	+2.553%	1	133	+60.964%
2026-01-23	151.5000	152.0400	151.5000	151.6000	+1.745%	58	133	+65.073%
2026-01-21	143.3800	149.0000	143.3800	149.0000	+6.979%	3	134	+67.953%
2026-01-20	143.2600	143.2600	139.2800	139.2800	-7.908%	4	133	+79.674%
2026-01-16	151.2400	151.2400	151.2400	151.2400	+2.884%	1	134	+65.465%
2026-01-14	151.5000	151.5000	147.0000	147.0000	-5.466%	2	134	+70.238%
2026-01-13	155.5000	155.5000	155.5000	155.5000	+1.072%	1	132	+60.932%
2026-01-09	153.8500	153.8500	153.8500	153.8500	+0.378%	1	133	+62.658%
2026-01-06	152.9900	153.2700	152.9900	153.2700	+1.766%	5	132	+63.274%
2026-01-05	150.6200	150.6200	150.6100	150.6100	+4.590%	5	122	+66.158%
2026-01-02	144.0000	144.0000	144.0000	144.0000	-4.255%	1	122	+73.785%
2025-12-30	150.4000	150.4000	150.4000	150.4000	-1.936%	1	121	+66.390%
2025-12-24	153.3700	153.3700	153.3700	153.3700	+1.081%	2	120	+63.168%
2025-12-23	150.9900	151.7300	150.9900	151.7300	+3.925%	16	120	+64.931%
2025-12-15	146.0000	146.0000	146.0000	146.0000	-1.325%	1	104	+71.404%
2025-12-12	147.9600	147.9600	147.9600	147.9600	-4.456%	6	105	+69.134%
2025-12-11	154.8600	154.8600	154.8600	154.8600	-1.620%	1	99	+61.598%
2025-12-09	157.4100	157.4100	157.4100	157.4100	+1.555%	1	98	+58.980%
2025-12-04	155.0000	155.0000	155.0000	155.0000	-0.289%	1	98	+61.452%
2025-12-03	155.9600	155.9600	155.4500	155.4500	+20.973%	3	97	+60.984%
2025-11-21	129.2700	129.2700	128.5000	128.5000	-1.908%	3	96	+94.747%
2025-11-20	131.0000	131.0000	131.0000	131.0000	-8.083%	1	95	+91.031%
2025-11-19	145.0800	145.6400	142.5200	142.5200	+3.757%	58	94	+75.589%
2025-11-18	137.3600	137.3600	137.3600	137.3600	-8.640%	4	79	+82.185%
2025-11-17	150.3500	150.3500	150.3500	150.3500	+1.932%	1	79	+66.445%
2025-11-13	153.7400	153.7400	147.5000	147.5000	-6.681%	11	78	+69.661%
2025-11-12	156.0100	158.0600	155.7500	158.0600	+0.778%	16	86	+58.326%
2025-11-11	156.9200	156.9200	156.6300	156.8400	+0.371%	8	74	+59.558%
2025-11-10	156.2600	156.2600	156.2600	156.2600	+9.273%	1	74	+60.150%
2025-11-07	143.0000	143.0000	143.0000	143.0000	-5.235%	1	73	+75.000%
2025-11-06	150.9000	150.9000	150.9000	150.9000	-5.929%	1	72	+65.838%
2025-11-05	159.1000	160.4100	158.7800	160.4100	+0.887%	6	72	+56.006%
2025-11-04	158.5000	160.9800	157.8600	159.0000	-4.527%	4	75	+57.390%
2025-11-03	166.9700	168.0900	165.7900	166.5400	+1.947%	51	74	+50.264%
2025-10-31	163.3600	163.3600	163.3600	163.3600	-1.573%	3	74	+53.189%
2025-10-30	164.9300	166.3300	164.8500	165.9700	-2.359%	5	71	+50.780%
2025-10-29	169.9800	169.9800	169.9800	169.9800	+2.639%	1	69	+47.223%
2025-10-28	163.5000	165.6100	163.5000	165.6100	+12.622%	6	68	+51.108%
2025-10-23	147.0500	147.0500	147.0500	147.0500	+3.215%	5	66	+70.180%
2025-10-15	142.4700	142.4700	142.4700	142.4700	+3.239%	1	66	+75.651%
2025-10-14	134.5000	138.0000	134.5000	138.0000	-2.176%	2	66	+81.341%
2025-10-13	141.0700	141.0700	141.0700	141.0700	+4.111%	1	64	+77.394%
2025-10-10	141.0500	141.0500	135.5000	135.5000	-5.119%	4	64	+84.686%
2025-10-06	142.8100	142.8100	142.8100	142.8100	+0.599%	12	63	+75.233%
2025-10-02	140.2500	141.9600	140.2500	141.9600	+2.498%	13	63	+76.282%
2025-10-01	138.5000	138.5000	138.5000	138.5000	+0.224%	5	66	+80.686%
2025-09-29	138.1900	138.1900	138.1900	138.1900	-0.224%	1	62	+81.091%
2025-09-23	139.8300	140.3600	137.5900	138.5000	-1.227%	12	61	+80.686%
2025-09-22	137.1800	143.0000	137.1200	140.2200	0.000%	114	59	+78.470%