Dark

QQQ20280121C550
QQQ Jan 21 2028 550.00 Call (QQQ280121C00550000)
option OPRA

EOD

Sep 24, 2026

235.01-3.415%(-8.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	235.8000	235.8000	235.0100	235.0100	-3.415%	4	622	0.000%
2026-09-22	243.3200	243.3200	243.3200	243.3200	+2.295%	4	622	-3.415%
2026-09-21	226.5000	237.8600	226.5000	237.8600	+9.296%	124	618	-1.198%
2026-09-18	216.5000	217.6300	214.5000	217.6300	+1.223%	10	619	+7.986%
2026-09-11	215.0000	215.0000	215.0000	215.0000	+2.748%	1	622	+9.307%
2026-09-10	210.4800	210.4800	209.2500	209.2500	+0.273%	3	623	+12.311%
2026-09-02	208.5000	208.6800	208.5000	208.6800	+0.240%	82	621	+12.617%
2026-09-01	208.1800	208.1800	208.1800	208.1800	-3.794%	1	622	+12.888%
2026-08-28	222.3500	222.3500	216.3900	216.3900	+2.545%	10	622	+8.605%
2026-08-25	211.0200	211.0200	211.0200	211.0200	+1.696%	1	630	+11.369%
2026-08-24	207.5000	207.5000	207.5000	207.5000	-2.238%	25	629	+13.258%
2026-08-20	217.5000	217.5000	212.2500	212.2500	-3.916%	60	629	+10.723%
2026-08-19	220.2500	220.9000	220.2500	220.9000	-5.091%	2	615	+6.388%
2026-08-17	232.7500	232.7500	232.7500	232.7500	-0.030%	1	616	+0.971%
2026-08-13	232.8200	232.8200	232.8200	232.8200	+5.885%	40	616	+0.941%
2026-08-11	224.0000	224.0000	219.8800	219.8800	-2.923%	24	576	+6.881%
2026-08-07	226.5000	226.5000	226.5000	226.5000	+2.955%	3	556	+3.757%
2026-08-06	220.0000	220.0000	220.0000	220.0000	-4.762%	1	556	+6.823%
2026-08-05	231.0000	231.0000	231.0000	231.0000	+13.169%	1	556	+1.736%
2026-08-03	196.0000	204.6000	196.0000	204.1200	+3.247%	6	556	+15.133%
2026-07-31	197.0000	197.7000	197.0000	197.7000	+2.171%	3	556	+18.872%
2026-07-30	193.0800	193.5000	192.6200	193.5000	+9.014%	5	557	+21.452%
2026-07-29	185.5000	188.2500	177.5000	177.5000	-6.579%	6	557	+32.400%
2026-07-28	186.9000	190.0000	186.9000	190.0000	-2.253%	21	556	+23.689%
2026-07-27	198.0000	198.0000	193.5400	194.3800	-4.279%	3	556	+20.902%
2026-07-23	203.0700	203.0700	203.0700	203.0700	-7.053%	1	556	+15.729%
2026-07-21	218.4800	218.4800	218.4800	218.4800	+5.069%	1	556	+7.566%
2026-07-20	215.0000	215.0000	207.9400	207.9400	+1.064%	2	556	+13.018%
2026-07-17	201.5000	205.7500	200.0000	205.7500	-3.404%	4	556	+14.221%
2026-07-16	219.0000	219.0000	213.0000	213.0000	-5.224%	9	555	+10.333%
2026-07-15	220.0000	224.7400	220.0000	224.7400	-1.701%	2	557	+4.570%
2026-07-14	228.6300	228.6300	228.6300	228.6300	+3.452%	1	557	+2.791%
2026-07-13	227.0000	227.0000	221.0000	221.0000	-4.076%	9	557	+6.339%
2026-07-10	230.3900	230.3900	230.3900	230.3900	-0.264%	2	561	+2.005%
2026-07-09	231.0000	231.0000	231.0000	231.0000	+4.054%	1	561	+1.736%
2026-07-08	216.0000	222.0000	216.0000	222.0000	+1.388%	8	560	+5.860%
2026-07-07	223.2500	223.2500	214.0000	218.9600	-5.925%	10	552	+7.330%
2026-07-06	232.7500	232.7500	232.7500	232.7500	+4.344%	1	547	+0.971%
2026-07-02	230.7500	230.7500	223.0600	223.0600	-6.556%	2	547	+5.357%
2026-06-30	238.7100	238.7100	238.7100	238.7100	+6.805%	5	547	-1.550%
2026-06-29	223.5000	223.5000	223.5000	223.5000	-0.759%	1	542	+5.150%
2026-06-26	222.5000	225.2100	222.5000	225.2100	-0.898%	2	542	+4.351%
2026-06-25	226.4200	227.5000	226.4200	227.2500	+1.632%	8	542	+3.415%
2026-06-24	230.5700	230.7600	223.6000	223.6000	-2.783%	6	542	+5.103%
2026-06-23	227.7500	230.0000	227.7500	230.0000	-7.534%	3	537	+2.178%
2026-06-22	248.6200	248.7500	248.6200	248.7400	+1.943%	3	537	-5.520%
2026-06-17	242.4200	244.0000	241.5000	244.0000	-2.427%	4	541	-3.684%
2026-06-15	248.0000	250.0700	248.0000	250.0700	+13.154%	7	541	-6.022%
2026-06-12	221.0000	221.0000	221.0000	221.0000	-0.392%	1	541	+6.339%
2026-06-11	223.9000	223.9000	221.8700	221.8700	-1.330%	4	541	+5.922%
2026-06-09	233.5000	233.5000	224.8600	224.8600	-1.377%	3	542	+4.514%
2026-06-08	228.0000	228.0000	228.0000	228.0000	+3.797%	3	543	+3.075%
2026-06-05	237.6000	237.6000	217.0000	219.6600	-12.161%	19	543	+6.988%
2026-06-04	242.8000	250.0700	242.8000	250.0700	+0.228%	6	548	-6.022%
2026-06-03	249.5000	249.5000	249.5000	249.5000	-0.598%	5	544	-5.808%
2026-06-02	248.5000	251.0000	248.5000	251.0000	+1.006%	14	544	-6.371%
2026-06-01	244.9700	248.5000	243.5000	248.5000	+1.665%	11	544	-5.429%
2026-05-29	243.5000	244.4300	243.5000	244.4300	+1.453%	2	544	-3.854%
2026-05-28	238.2500	240.9300	238.2500	240.9300	+1.873%	3	544	-2.457%
2026-05-26	235.5000	236.5000	235.5000	236.5000	+4.387%	3	544	-0.630%
2026-05-22	225.0900	226.5600	224.6100	226.5600	+2.507%	4	544	+3.730%
2026-05-21	218.0000	221.0200	218.0000	221.0200	+6.773%	7	546	+6.330%
2026-05-19	208.0000	208.0000	207.0000	207.0000	-3.334%	7	546	+13.531%
2026-05-18	219.0000	219.0000	214.0000	214.1400	-1.685%	16	547	+9.746%
2026-05-15	218.0000	218.0000	217.8100	217.8100	-5.094%	4	547	+7.897%
2026-05-14	227.0000	229.5900	227.0000	229.5000	+7.243%	53	548	+2.401%
2026-05-12	218.0000	218.0000	207.5200	214.0000	-2.948%	16	584	+9.818%
2026-05-11	218.5000	221.0200	218.5000	220.5000	+1.379%	12	584	+6.580%
2026-05-08	213.0000	217.7800	212.7500	217.5000	+3.819%	16	602	+8.051%
2026-05-07	205.0000	209.5000	205.0000	209.5000	+2.979%	3	608	+12.177%
2026-05-06	196.9400	203.4400	196.9400	203.4400	+7.074%	6	609	+15.518%
2026-05-05	190.0000	193.9100	190.0000	190.0000	+2.703%	6	611	+23.689%
2026-05-04	183.6800	185.0000	183.0000	185.0000	-0.538%	4	612	+27.032%
2026-05-01	185.0000	187.0000	184.6600	186.0000	+3.333%	12	615	+26.349%
2026-04-30	174.0000	180.0000	172.2600	180.0000	+3.448%	186	615	+30.561%
2026-04-29	172.5000	174.0000	172.0000	174.0000	+0.870%	7	767	+35.063%
2026-04-28	170.1000	172.5000	169.2000	172.5000	-2.828%	4	764	+36.238%
2026-04-27	175.8100	177.5500	175.0100	177.5200	+0.635%	4	762	+32.385%
2026-04-24	172.8900	177.0000	172.8900	176.4000	+4.379%	10	762	+33.226%
2026-04-23	169.0000	169.0000	169.0000	169.0000	-0.588%	2	769	+39.059%
2026-04-22	165.0000	170.0000	165.0000	170.0000	+4.294%	5	766	+38.241%
2026-04-21	164.5000	164.5000	161.0000	163.0000	+0.617%	57	775	+44.178%
2026-04-20	163.0000	163.0000	160.0000	162.0000	-0.363%	15	775	+45.068%
2026-04-17	161.2500	165.0000	160.4300	162.5900	+4.224%	21	776	+44.541%
2026-04-16	154.0000	158.4100	154.0000	156.0000	+1.207%	37	774	+50.647%
2026-04-15	147.4000	154.1400	147.4000	154.1400	+5.575%	8	793	+52.465%
2026-04-14	141.4900	147.2500	141.4900	146.0000	+6.991%	47	797	+60.966%
2026-04-13	133.2500	136.5800	133.2500	136.4600	+2.810%	26	821	+72.219%
2026-04-10	134.0000	135.0000	132.7300	132.7300	-0.203%	10	838	+77.059%
2026-04-09	129.1300	133.0000	129.1300	133.0000	+3.149%	2	840	+76.699%
2026-04-08	130.0000	132.0000	128.0000	128.9400	+14.106%	12	841	+82.263%
2026-04-07	115.5000	115.5000	113.0000	113.0000	-4.440%	2	847	+107.973%
2026-04-06	118.2500	118.2500	118.2500	118.2500	+3.275%	1	847	+98.740%
2026-04-02	111.0000	115.6300	111.0000	114.5000	-1.717%	15	839	+105.249%
2026-04-01	113.0000	117.2000	113.0000	116.5000	+6.490%	70	839	+101.725%
2026-03-31	102.5000	110.0000	102.5000	109.4000	+10.494%	17	896	+114.817%
2026-03-30	103.0000	103.1500	97.2900	99.0100	-2.931%	113	893	+137.360%
2026-03-27	105.0000	105.2500	101.5200	102.0000	-7.273%	287	784	+130.402%
2026-03-26	115.2500	115.2500	110.0000	110.0000	-6.629%	3	549	+113.645%
2026-03-25	118.9000	121.0000	117.8100	117.8100	+1.325%	6	549	+99.482%
2026-03-24	117.2500	117.2500	116.2700	116.2700	-3.092%	2	545	+102.124%
2026-03-23	119.9800	119.9800	119.9800	119.9800	+4.786%	8	543	+95.874%
2026-03-20	119.0000	119.0000	114.5000	114.5000	-4.979%	22	551	+105.249%
2026-03-19	120.0000	121.2500	119.7700	120.5000	-2.033%	9	536	+95.029%
2026-03-13	128.3000	128.3000	122.6000	123.0000	-7.533%	12	531	+91.065%
2026-03-11	133.6800	133.6800	133.0200	133.0200	-1.830%	2	528	+76.673%
2026-03-10	134.1000	135.5000	133.9000	135.5000	+2.380%	4	529	+73.439%
2026-03-09	122.0000	132.3500	121.8600	132.3500	+1.636%	50	527	+77.567%
2026-03-06	126.5500	130.2200	126.5500	130.2200	-0.557%	4	521	+80.472%
2026-03-05	132.5000	132.5000	130.9500	130.9500	-3.194%	5	520	+79.465%
2026-03-04	135.2700	135.2700	135.2700	135.2700	+9.530%	1	524	+73.734%
2026-03-03	124.3100	125.5000	121.5800	123.5000	-6.764%	5	524	+90.291%
2026-03-02	129.0000	132.5800	128.0000	132.4600	+1.502%	13	520	+77.420%
2026-02-27	130.0000	130.5000	127.2300	130.5000	+1.069%	15	520	+80.084%
2026-02-26	130.4600	130.4600	129.1200	129.1200	-6.435%	3	521	+82.009%
2026-02-25	136.3600	138.0000	136.3600	138.0000	+4.545%	5	527	+70.297%
2026-02-24	129.6200	133.2500	129.6200	132.0000	+4.191%	4	527	+78.038%
2026-02-23	129.8700	129.8700	126.0000	126.6900	-2.546%	11	525	+85.500%
2026-02-20	130.0000	130.0000	130.0000	130.0000	+1.563%	1	522	+80.777%
2026-02-19	129.2400	129.2400	128.0000	128.0000	-2.662%	3	523	+83.602%
2026-02-18	131.8000	131.8000	131.5000	131.5000	+4.556%	2	520	+78.715%
2026-02-17	121.0000	125.7700	121.0000	125.7700	-3.254%	2	519	+86.857%
2026-02-13	129.5000	130.0000	129.5000	130.0000	+2.362%	4	517	+80.777%
2026-02-12	129.0000	129.7000	127.0000	127.0000	-7.299%	5	517	+85.047%
2026-02-11	137.0000	137.0000	137.0000	137.0000	+1.459%	1	513	+71.540%
2026-02-10	138.2600	138.2600	135.0300	135.0300	-1.077%	6	514	+74.043%
2026-02-09	130.8000	136.5000	130.8000	136.5000	+5.000%	30	512	+72.168%
2026-02-06	129.0000	130.0000	128.9000	130.0000	+4.309%	4	539	+80.777%
2026-02-05	126.7500	130.5000	124.6300	124.6300	-4.863%	14	535	+88.566%
2026-02-04	139.0000	139.0000	130.0000	131.0000	-6.429%	18	532	+79.397%
2026-02-03	142.0000	142.0000	137.0000	140.0000	-5.065%	30	534	+67.864%
2026-02-02	149.0300	149.0300	147.4700	147.4700	-0.102%	3	508	+59.361%
2026-01-29	147.7700	147.7700	141.7600	147.6200	-4.068%	16	508	+59.199%
2026-01-28	153.8800	153.8800	153.8800	153.8800	+1.237%	1	494	+52.723%
2026-01-27	152.0000	152.0000	152.0000	152.0000	+3.044%	1	494	+54.612%
2026-01-26	147.5100	147.5100	147.5100	147.5100	+1.731%	1	494	+59.318%
2026-01-23	145.0000	145.0000	145.0000	145.0000	+0.694%	1	494	+62.076%
2026-01-22	142.5100	144.0000	142.0000	144.0000	+1.053%	7	493	+63.201%
2026-01-21	140.0500	142.5000	135.5100	142.5000	+6.043%	5	500	+64.919%
2026-01-20	138.7500	139.5000	134.2800	134.3800	-9.061%	19	499	+74.885%
2026-01-16	147.7700	147.7700	147.7700	147.7700	-0.162%	1	494	+59.038%
2026-01-15	147.0000	148.0100	147.0000	148.0100	+4.232%	2	494	+58.780%
2026-01-14	140.0000	142.0000	139.2300	142.0000	-4.698%	9	493	+65.500%
2026-01-13	149.0000	149.0000	149.0000	149.0000	-1.637%	1	492	+57.725%
2026-01-12	148.6500	151.4800	148.6500	151.4800	+3.315%	58	491	+55.143%
2026-01-09	146.8500	146.9400	146.6100	146.6200	-0.832%	24	438	+60.285%
2026-01-07	146.0400	147.8500	146.0400	147.8500	+1.755%	3	438	+58.952%
2026-01-06	144.2000	145.3000	142.1700	145.3000	+2.882%	11	438	+61.741%
2026-01-05	141.2300	141.2300	141.2300	141.2300	+3.042%	1	433	+66.402%
2026-01-02	140.6500	140.6500	137.0600	137.0600	-2.925%	10	432	+71.465%
2025-12-31	141.9400	141.9400	141.1900	141.1900	-1.411%	2	439	+66.449%
2025-12-30	143.2000	143.8000	143.2000	143.2100	+0.014%	5	439	+64.102%
2025-12-29	144.0000	144.0000	143.1900	143.1900	-0.728%	6	441	+64.125%
2025-12-22	144.2400	144.2400	144.2400	144.2400	+2.684%	4	438	+62.930%
2025-12-19	140.4700	140.4700	140.4700	140.4700	+8.054%	4	438	+67.303%
2025-12-17	136.3800	136.3800	130.0000	130.0000	-6.083%	17	438	+80.777%
2025-12-15	139.2000	139.2000	138.4200	138.4200	-1.739%	2	431	+69.780%
2025-12-12	147.2600	147.2600	140.0000	140.8700	-6.049%	6	432	+66.828%
2025-12-11	148.2500	149.9400	145.5000	149.9400	-1.923%	8	426	+56.736%
2025-12-10	152.8800	152.8800	152.8800	152.8800	+1.185%	4	425	+53.722%
2025-12-09	149.8400	151.0900	147.5000	151.0900	-1.177%	73	421	+55.543%
2025-12-08	153.2500	155.9900	150.7300	152.8900	+1.440%	492	358	+53.712%
2025-12-05	152.1100	152.1700	150.3900	150.7200	+3.766%	11	176	+55.925%
2025-12-04	148.5000	148.5000	145.2500	145.2500	-0.826%	8	177	+61.797%
2025-12-03	146.4600	146.4600	146.4600	146.4600	-0.658%	3	174	+60.460%
2025-12-02	147.9800	147.9800	147.1600	147.4300	+0.938%	14	174	+59.404%
2025-12-01	141.5300	146.1600	141.5300	146.0600	+1.431%	11	184	+60.900%
2025-11-28	142.6600	144.0000	142.6600	144.0000	+0.699%	6	182	+63.201%
2025-11-26	143.5800	143.5800	143.0000	143.0000	+3.894%	12	182	+64.343%
2025-11-24	134.7500	137.6400	134.7500	137.6400	+11.449%	11	182	+70.743%
2025-11-21	123.4500	123.5000	123.4500	123.5000	-1.200%	2	171	+90.291%
2025-11-20	128.0000	133.0000	125.0000	125.0000	-6.716%	16	169	+88.008%
2025-11-18	134.0100	135.0000	130.0100	134.0000	-2.899%	16	155	+75.381%
2025-11-17	141.8300	142.2900	138.0000	138.0000	-1.863%	15	142	+70.297%
2025-11-14	135.3500	140.6200	135.3500	140.6200	-1.319%	8	128	+67.124%
2025-11-13	147.0500	147.2000	142.5000	142.5000	-5.246%	10	128	+64.919%
2025-11-12	150.3900	150.3900	150.3900	150.3900	+0.167%	1	125	+56.267%
2025-11-11	150.1700	150.5000	150.1400	150.1400	-0.510%	6	125	+56.527%
2025-11-10	150.9100	150.9100	150.9100	150.9100	+8.968%	4	128	+55.729%
2025-11-07	138.4000	138.6900	135.8000	138.4900	-3.686%	14	128	+69.695%
2025-11-06	144.1000	146.3000	143.7900	143.7900	-6.992%	3	121	+63.440%
2025-11-05	154.6000	154.6000	154.6000	154.6000	+2.602%	1	121	+52.012%
2025-11-04	153.7800	154.9800	150.2600	150.6800	-5.807%	7	120	+55.966%
2025-11-03	161.6500	161.6500	159.9600	159.9700	+0.063%	10	121	+46.909%
2025-10-30	156.4800	159.8700	156.4600	159.8700	-2.518%	6	121	+47.001%
2025-10-29	163.1400	164.0000	163.1400	164.0000	+2.983%	2	120	+43.299%
2025-10-28	157.0000	159.2500	157.0000	159.2500	+1.953%	11	120	+47.573%
2025-10-27	153.2000	156.2000	152.3500	156.2000	+6.906%	87	152	+50.455%
2025-10-24	146.1100	146.1100	146.1100	146.1100	+3.127%	1	152	+60.845%
2025-10-23	141.6800	141.6800	141.6800	141.6800	+4.561%	1	153	+65.874%
2025-10-22	136.2500	136.2500	134.0000	135.5000	-4.577%	3	152	+73.439%
2025-10-21	142.0000	142.0000	142.0000	142.0000	+6.065%	1	152	+65.500%
2025-10-17	135.0000	135.0000	133.8800	133.8800	-2.099%	3	151	+75.538%
2025-10-16	139.1100	139.1100	136.7500	136.7500	+0.751%	3	150	+71.854%
2025-10-15	135.7300	135.7300	135.7300	135.7300	+1.216%	1	147	+73.145%
2025-10-14	132.6800	134.1000	132.6800	134.1000	-0.814%	3	147	+75.250%
2025-10-13	133.1700	135.2000	132.6200	135.2000	+6.381%	12	147	+73.824%
2025-10-10	143.1100	143.4500	127.0900	127.0900	-10.682%	67	146	+84.916%
2025-10-09	141.3200	142.2900	140.2600	142.2900	-0.147%	23	85	+65.163%
2025-10-08	139.5600	142.5000	139.5600	142.5000	+1.968%	2	64	+64.919%
2025-10-07	139.7500	139.7500	139.7500	139.7500	-0.612%	1	64	+68.165%
2025-10-06	140.6100	140.6100	140.6100	140.6100	+5.722%	10	64	+67.136%
2025-10-01	133.0000	133.0000	133.0000	133.0000	+2.096%	1	54	+76.699%
2025-09-30	130.2700	130.2700	130.2700	130.2700	-1.116%	1	53	+80.402%
2025-09-29	133.7800	133.9400	131.7400	131.7400	+2.013%	4	52	+78.389%
2025-09-25	128.9000	129.1400	128.9000	129.1400	-0.662%	2	48	+81.981%
2025-09-24	131.0300	131.5000	130.0000	130.0000	-1.133%	6	48	+80.777%
2025-09-23	133.2300	134.0000	131.4900	131.4900	-1.976%	4	42	+78.728%
2025-09-22	132.0000	134.1400	130.5100	134.1400	+1.814%	26	39	+75.198%
2025-09-19	131.4400	131.7500	128.8500	131.7500	+3.099%	3	28	+78.376%
2025-09-18	127.7900	127.7900	127.7900	127.7900	+4.489%	2	28	+83.903%
2025-09-17	123.7800	123.7800	119.7500	122.3000	-1.004%	9	28	+92.159%
2025-09-16	123.8500	123.8500	123.4500	123.5400	-0.371%	28	25	+90.230%
2025-09-15	122.5000	124.0000	122.4000	124.0000	0.000%	5	3	+89.524%