Dark

QQQ20280121C560
QQQ Jan 21 2028 560.00 Call (QQQ280121C00560000)
option OPRA

EOD

Sep 21, 2026

229.47+10.727%(+22.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	219.4400	229.4700	219.4400	229.4700	+10.727%	2	267	0.000%
2026-09-18	206.5200	207.2400	206.5200	207.2400	+0.116%	4	266	+10.727%
2026-09-11	207.0000	207.0000	207.0000	207.0000	-1.042%	1	266	+10.855%
2026-09-09	209.1800	209.1800	209.1800	209.1800	+0.795%	1	266	+9.700%
2026-09-08	207.8600	207.8600	207.5300	207.5300	+0.082%	6	266	+10.572%
2026-08-31	207.3600	207.3600	207.3600	207.3600	-7.840%	1	260	+10.663%
2026-08-17	225.0000	225.0000	225.0000	225.0000	+2.857%	1	260	+1.987%
2026-08-12	218.7500	218.7500	218.7500	218.7500	-0.568%	1	260	+4.901%
2026-08-04	220.0000	220.0000	220.0000	220.0000	+13.402%	1	260	+4.305%
2026-08-03	194.0000	194.0000	194.0000	194.0000	+1.901%	1	260	+18.284%
2026-07-31	190.5000	190.5000	190.3800	190.3800	+6.358%	3	260	+20.533%
2026-07-30	179.0000	179.0000	179.0000	179.0000	+4.252%	1	259	+28.196%
2026-07-29	177.5000	177.5000	171.7000	171.7000	-5.665%	3	258	+33.646%
2026-07-28	182.0100	182.0100	182.0100	182.0100	-5.099%	1	258	+26.075%
2026-07-24	191.7900	191.7900	191.7900	191.7900	-2.911%	1	258	+19.646%
2026-07-23	194.5000	197.5400	194.5000	197.5400	-10.898%	4	257	+16.164%
2026-07-14	221.8000	222.0000	221.6100	221.7000	+2.777%	81	257	+3.505%
2026-07-13	215.7100	215.7100	215.7100	215.7100	+2.475%	1	236	+6.379%
2026-07-07	210.5000	210.5000	210.5000	210.5000	-6.755%	1	237	+9.012%
2026-07-06	225.7500	225.7500	225.7500	225.7500	+5.255%	1	236	+1.648%
2026-07-02	214.4800	214.4800	214.4800	214.4800	-7.352%	1	237	+6.989%
2026-07-01	229.9900	231.5000	229.5000	231.5000	-0.644%	3	237	-0.877%
2026-06-30	233.0000	233.0000	233.0000	233.0000	+7.522%	1	235	-1.515%
2026-06-29	216.7000	216.7000	216.7000	216.7000	+0.092%	1	235	+5.893%
2026-06-25	216.5000	216.5000	216.5000	216.5000	-10.456%	1	234	+5.991%
2026-06-22	241.7800	241.7800	241.7800	241.7800	+17.369%	15	233	-5.091%
2026-06-11	205.0000	206.0000	205.0000	206.0000	+1.478%	2	220	+11.393%
2026-06-10	207.2500	207.2500	202.0000	203.0000	-7.306%	4	221	+13.039%
2026-06-08	219.0000	219.0000	219.0000	219.0000	-6.009%	3	224	+4.781%
2026-06-04	233.0000	233.0000	233.0000	233.0000	-4.703%	1	224	-1.515%
2026-06-03	244.3800	244.8000	244.3800	244.5000	+0.617%	3	224	-6.147%
2026-06-02	243.0000	243.0000	243.0000	243.0000	+2.714%	1	225	-5.568%
2026-05-29	236.5800	236.5800	236.5800	236.5800	+3.310%	1	226	-3.005%
2026-05-26	226.4000	229.0000	226.4000	229.0000	+5.603%	2	227	+0.205%
2026-05-22	216.8500	216.8500	216.8500	216.8500	+2.510%	1	227	+5.820%
2026-05-21	211.5400	211.5400	211.5400	211.5400	+5.123%	1	227	+8.476%
2026-05-19	201.2300	201.2300	201.2300	201.2300	-2.806%	1	227	+14.034%
2026-05-18	207.0400	207.0400	207.0400	207.0400	-6.613%	1	228	+10.834%
2026-05-14	221.7100	222.0000	221.7000	221.7000	+2.877%	49	228	+3.505%
2026-05-13	215.5000	215.5000	215.5000	215.5000	+2.614%	1	273	+6.483%
2026-05-12	210.0100	210.0100	210.0100	210.0100	-0.469%	1	273	+9.266%
2026-05-11	211.0000	211.0000	211.0000	211.0000	+0.376%	1	273	+8.754%
2026-05-08	210.2100	210.2100	210.2100	210.2100	+6.167%	1	273	+9.162%
2026-05-07	199.6500	200.0000	196.0000	198.0000	+1.904%	4	274	+15.894%
2026-05-06	194.3000	194.3000	194.3000	194.3000	+4.490%	1	273	+18.101%
2026-05-05	184.0600	187.0000	184.0600	185.9500	+3.883%	13	273	+23.404%
2026-05-04	179.0000	179.0000	179.0000	179.0000	0.000%	1	273	+28.196%
2026-05-01	179.0000	179.0000	179.0000	179.0000	+3.540%	1	273	+28.196%
2026-04-30	172.5000	173.6000	172.5000	172.8800	+5.415%	4	273	+32.734%
2026-04-29	164.0000	164.0000	164.0000	164.0000	-2.959%	15	274	+39.921%
2026-04-27	164.5000	169.5400	164.5000	169.0000	+0.297%	3	283	+35.781%
2026-04-24	168.5000	168.5000	168.5000	168.5000	+7.709%	1	283	+36.184%
2026-04-21	155.1200	156.4400	153.9500	156.4400	+1.256%	3	283	+46.682%
2026-04-20	154.5000	154.5000	154.5000	154.5000	-1.655%	4	283	+48.524%
2026-04-17	154.8200	157.1000	154.8200	157.1000	+6.871%	24	283	+46.066%
2026-04-16	147.0000	147.0000	147.0000	147.0000	-0.339%	3	273	+56.102%
2026-04-15	141.0000	147.5000	141.0000	147.5000	+5.320%	47	275	+55.573%
2026-04-14	135.1800	140.0500	135.1800	140.0500	+7.252%	5	304	+63.849%
2026-04-13	130.5800	130.5800	130.5800	130.5800	+2.585%	2	306	+75.731%
2026-04-10	127.2900	127.2900	127.2900	127.2900	+1.024%	1	308	+80.273%
2026-04-09	126.0000	126.0000	126.0000	126.0000	+4.391%	4	308	+82.119%
2026-04-08	120.7000	120.7000	120.7000	120.7000	+11.501%	1	304	+90.116%
2026-04-07	108.3000	108.3000	107.1300	108.2500	-0.688%	4	305	+111.982%
2026-04-02	106.5900	109.0000	106.5900	109.0000	+0.110%	4	304	+110.523%
2026-04-01	110.0000	111.0000	108.8800	108.8800	+6.871%	4	304	+110.755%
2026-03-31	97.0000	102.1600	97.0000	101.8800	+8.383%	7	302	+125.236%
2026-03-30	95.5000	97.4500	94.0000	94.0000	-2.591%	43	301	+144.117%
2026-03-27	99.9500	99.9500	96.2800	96.5000	-13.616%	12	269	+137.793%
2026-03-25	111.7100	111.7100	111.7100	111.7100	+0.658%	2	261	+105.416%
2026-03-24	110.9700	110.9800	110.9700	110.9800	+0.854%	2	261	+106.767%
2026-03-20	110.0500	110.0500	110.0400	110.0400	-4.727%	3	262	+108.533%
2026-03-19	115.1100	115.5000	115.1100	115.5000	-6.750%	6	265	+98.675%
2026-03-17	123.8600	123.8600	123.8600	123.8600	+5.999%	1	265	+85.266%
2026-03-13	117.0000	117.0000	116.8500	116.8500	-4.221%	3	265	+96.380%
2026-03-12	122.0000	122.0000	122.0000	122.0000	-3.937%	1	263	+88.090%
2026-03-10	127.0000	127.0000	127.0000	127.0000	+5.176%	1	262	+80.685%
2026-03-09	120.7500	120.7500	120.7500	120.7500	+2.331%	1	261	+90.037%
2026-03-06	120.7500	120.7500	118.0000	118.0000	-7.269%	2	261	+94.466%
2026-03-04	127.2500	127.2500	127.2500	127.2500	+6.691%	1	262	+80.330%
2026-03-03	117.1000	119.2700	116.5000	119.2700	-8.968%	3	262	+92.395%
2026-02-25	130.0000	131.0200	130.0000	131.0200	+9.183%	5	261	+75.141%
2026-02-23	120.0000	120.0000	120.0000	120.0000	+4.076%	2	261	+91.225%
2026-02-17	115.3000	115.3000	115.3000	115.3000	-10.265%	1	261	+99.020%
2026-02-11	130.0000	130.5300	128.4900	128.4900	+1.493%	5	261	+78.590%
2026-02-10	128.5600	128.7200	126.6000	126.6000	-3.359%	5	261	+81.256%
2026-02-09	131.0000	131.0000	131.0000	131.0000	+6.939%	1	261	+75.168%
2026-02-06	120.4000	124.0000	120.4000	122.5000	+2.305%	5	261	+87.322%
2026-02-05	120.0000	123.9000	118.5000	119.7400	-4.208%	10	261	+91.640%
2026-02-04	125.0000	125.0000	125.0000	125.0000	-8.122%	2	258	+83.576%
2026-01-29	139.9200	139.9200	136.0500	136.0500	-6.205%	2	256	+68.666%
2026-01-27	145.0500	145.0500	145.0500	145.0500	+11.149%	1	257	+58.201%
2026-01-20	131.0000	131.0500	130.5000	130.5000	-7.177%	4	257	+75.839%
2026-01-15	140.7800	140.7800	140.5900	140.5900	+6.082%	143	257	+63.219%
2026-01-14	136.5000	136.5000	132.5300	132.5300	-6.702%	3	400	+73.146%
2026-01-12	138.5000	142.3100	138.5000	142.0500	+1.464%	51	399	+61.542%
2026-01-09	140.0000	140.0000	140.0000	140.0000	+2.564%	1	348	+63.907%
2026-01-08	136.5000	136.5000	136.5000	136.5000	-2.722%	7	348	+68.110%
2026-01-07	138.8200	140.3200	138.8200	140.3200	+2.912%	2	348	+63.533%
2026-01-06	136.3500	136.3500	136.3500	136.3500	+5.014%	1	348	+68.295%
2026-01-02	131.1900	131.1900	129.8400	129.8400	-3.615%	2	348	+76.733%
2025-12-31	134.7100	134.7100	134.7100	134.7100	-1.159%	5	348	+70.344%
2025-12-30	136.2900	136.2900	136.2900	136.2900	+0.169%	2	348	+68.369%
2025-12-29	136.0800	136.0800	135.9800	136.0600	-3.408%	20	346	+68.654%
2025-12-24	140.8600	140.8600	140.8600	140.8600	+2.072%	1	336	+62.906%
2025-12-23	135.9000	138.0000	135.9000	138.0000	+1.077%	5	336	+66.283%
2025-12-22	136.9400	136.9400	136.5300	136.5300	+2.063%	3	336	+68.073%
2025-12-19	133.7700	133.7700	133.7700	133.7700	+1.280%	1	335	+71.541%
2025-12-15	132.0800	132.0800	132.0800	132.0800	-3.563%	1	336	+73.736%
2025-12-12	136.9600	136.9600	136.9600	136.9600	-5.740%	2	335	+67.545%
2025-12-10	141.7900	145.3000	141.7900	145.3000	+1.679%	2	333	+57.928%
2025-12-08	144.0700	144.0700	142.9000	142.9000	-1.679%	3	334	+60.581%
2025-12-05	147.5100	147.5100	145.3300	145.3400	+3.239%	9	336	+57.885%
2025-12-04	141.3400	141.3400	140.7800	140.7800	-0.509%	4	332	+62.999%
2025-12-02	140.5200	142.0000	140.0000	141.5000	+2.551%	6	328	+62.170%
2025-12-01	139.5500	139.5800	137.9800	137.9800	-0.014%	6	325	+66.307%
2025-11-28	138.0000	138.0000	138.0000	138.0000	+0.752%	1	319	+66.283%
2025-11-26	136.9700	136.9700	136.9700	136.9700	+3.288%	5	323	+67.533%
2025-11-25	127.1600	132.6100	127.1600	132.6100	+1.765%	3	323	+73.041%
2025-11-24	125.7500	130.3100	125.7500	130.3100	+4.248%	4	323	+76.095%
2025-11-21	125.0000	125.0000	125.0000	125.0000	+2.881%	1	326	+83.576%
2025-11-20	132.7300	132.7300	120.5000	121.5000	-3.854%	10	325	+88.864%
2025-11-19	129.0900	129.0900	126.3700	126.3700	-0.816%	6	326	+81.586%
2025-11-18	129.7700	129.7700	123.5900	127.4100	-6.033%	14	325	+80.104%
2025-11-17	134.2500	135.5900	134.2500	135.5900	+3.393%	7	317	+69.238%
2025-11-14	126.8700	131.1400	126.8700	131.1400	-5.993%	6	316	+74.981%
2025-11-13	139.4600	140.0100	139.4600	139.5000	-3.467%	3	314	+64.495%
2025-11-11	142.1300	144.5200	142.1300	144.5100	+6.257%	31	313	+58.792%
2025-11-07	133.4700	136.0000	129.5800	136.0000	-11.946%	3	313	+68.728%
2025-11-03	154.4500	154.4500	154.4500	154.4500	+0.737%	1	312	+48.572%
2025-10-31	153.3200	153.3200	153.3200	153.3200	+0.340%	4	312	+49.667%
2025-10-30	152.8000	152.8000	152.8000	152.8000	-0.007%	1	316	+50.177%
2025-10-28	152.8100	152.8100	152.8100	152.8100	+5.714%	1	316	+50.167%
2025-10-27	144.5500	144.5500	144.5500	144.5500	+3.576%	1	317	+58.748%
2025-10-24	139.5600	139.5600	139.5600	139.5600	+3.662%	1	317	+64.424%
2025-10-23	134.6300	134.6300	134.6300	134.6300	-2.080%	1	317	+70.445%
2025-10-22	137.4900	137.4900	137.4900	137.4900	+2.850%	1	317	+66.899%
2025-10-21	133.6800	133.6800	133.6800	133.6800	+4.096%	2	317	+71.656%
2025-10-17	128.4200	128.4200	128.4200	128.4200	-0.450%	2	315	+78.687%
2025-10-16	132.0000	132.0000	124.9100	129.0000	+0.624%	9	315	+77.884%
2025-10-15	132.2100	132.2100	128.2000	128.2000	+1.585%	4	309	+78.994%
2025-10-14	124.0000	126.2000	123.7500	126.2000	-1.406%	5	309	+81.830%
2025-10-13	128.2100	128.3000	127.8000	128.0000	+3.226%	4	307	+79.273%
2025-10-10	135.6800	135.6800	124.0000	124.0000	-6.893%	3	308	+85.056%
2025-10-08	133.3100	134.3900	133.1800	133.1800	+0.551%	15	306	+72.301%
2025-10-06	132.1000	133.1700	131.3700	132.4500	+1.354%	21	304	+73.250%
2025-10-03	130.8400	130.8400	130.6800	130.6800	+0.008%	2	286	+75.597%
2025-10-02	129.1200	130.6700	128.3100	130.6700	+3.460%	156	284	+75.610%
2025-10-01	126.3000	126.3000	126.3000	126.3000	+2.267%	1	135	+81.686%
2025-09-30	123.5000	123.5000	123.5000	123.5000	-3.092%	1	135	+85.806%
2025-09-29	125.9000	128.0900	125.8000	127.4400	+4.135%	70	135	+80.061%
2025-09-26	121.1400	122.5600	120.1700	122.3800	+0.774%	8	104	+87.506%
2025-09-25	120.6900	122.5800	118.5200	121.4400	-1.771%	29	100	+88.958%
2025-09-24	125.9400	126.0800	123.4600	123.6300	-0.603%	23	94	+85.610%
2025-09-23	126.8500	127.1300	124.3600	124.3800	+1.676%	205	87	+84.491%
2025-09-19	122.3300	122.3300	122.3300	122.3300	+5.612%	1	6	+87.583%
2025-09-17	115.9500	115.9500	115.8300	115.8300	0.000%	6	6	+98.109%