Dark

QQQ20280121C570
QQQ Jan 21 2028 570.00 Call (QQQ280121C00570000)
option OPRA

EOD

Sep 21, 2026

214.06+7.600%(+15.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	214.0600	214.0600	214.0600	214.0600	+7.600%	1	492	0.000%
2026-09-18	198.9400	198.9400	198.9400	198.9400	+3.534%	1	493	+7.600%
2026-09-14	192.1500	192.1500	192.1500	192.1500	-3.925%	1	492	+11.403%
2026-09-11	200.0000	200.0000	200.0000	200.0000	0.000%	1	493	+7.030%
2026-09-08	200.0000	200.0000	200.0000	200.0000	-0.100%	1	493	+7.030%
2026-09-03	196.0800	200.2000	196.0800	200.2000	+4.543%	2	492	+6.923%
2026-09-01	191.5000	191.5000	191.5000	191.5000	-5.975%	2	491	+11.781%
2026-08-28	203.6700	203.6700	203.6700	203.6700	+0.330%	4	491	+5.101%
2026-08-27	201.5000	203.0000	201.5000	203.0000	+3.308%	2	493	+5.448%
2026-08-25	196.5000	196.5000	196.5000	196.5000	-3.676%	1	492	+8.936%
2026-08-18	204.0000	204.0000	204.0000	204.0000	-5.991%	1	491	+4.931%
2026-08-17	217.0000	217.0000	217.0000	217.0000	+4.262%	1	491	-1.355%
2026-08-07	208.6400	208.6400	205.5000	208.1300	-1.229%	5	491	+2.849%
2026-08-04	203.9200	210.7200	203.9200	210.7200	+15.305%	6	492	+1.585%
2026-07-31	184.3800	184.3800	182.7500	182.7500	+6.250%	2	498	+17.133%
2026-07-29	165.5900	172.0000	165.5900	172.0000	+0.998%	2	499	+24.453%
2026-07-28	170.3000	170.3000	170.3000	170.3000	-7.496%	1	498	+25.696%
2026-07-24	186.5000	186.5000	184.1000	184.1000	-3.105%	2	497	+16.274%
2026-07-23	190.0000	190.0000	190.0000	190.0000	-4.910%	1	497	+12.663%
2026-07-21	199.8100	199.8100	199.8100	199.8100	-8.239%	1	498	+7.132%
2026-07-10	217.7500	217.7500	217.7500	217.7500	-0.969%	1	497	-1.695%
2026-07-06	219.8800	219.8800	219.8800	219.8800	-0.507%	10	498	-2.647%
2026-07-01	221.0000	221.0000	221.0000	221.0000	-4.180%	10	488	-3.140%
2026-06-30	226.0000	230.6400	226.0000	230.6400	+8.251%	11	498	-7.189%
2026-06-29	213.0600	213.0600	213.0600	213.0600	+3.932%	2	489	+0.469%
2026-06-26	205.0000	205.0000	205.0000	205.0000	-14.068%	1	489	+4.420%
2026-06-22	236.5000	238.5600	236.5000	238.5600	+2.828%	9	489	-10.270%
2026-06-18	232.0000	232.0000	232.0000	232.0000	+0.129%	1	485	-7.733%
2026-06-15	231.7000	231.7000	231.7000	231.7000	+7.848%	1	485	-7.613%
2026-06-12	211.0000	214.8400	211.0000	214.8400	-0.652%	4	485	-0.363%
2026-06-09	215.9200	216.2500	215.9200	216.2500	+1.004%	2	485	-1.013%
2026-06-08	215.0000	215.0000	214.1000	214.1000	+5.209%	2	486	-0.019%
2026-06-05	203.5000	203.5000	203.5000	203.5000	-13.953%	1	488	+5.189%
2026-06-03	236.5000	236.5000	236.5000	236.5000	+1.720%	1	487	-9.488%
2026-06-01	232.5000	232.5000	232.5000	232.5000	+1.307%	1	488	-7.931%
2026-05-29	227.0000	229.5000	227.0000	229.5000	+1.648%	3	487	-6.728%
2026-05-28	225.7800	225.7800	225.7800	225.7800	+2.861%	1	487	-5.191%
2026-05-27	219.5000	219.5000	219.5000	219.5000	+4.773%	1	487	-2.478%
2026-05-22	210.2500	213.1200	209.5000	209.5000	+0.818%	14	488	+2.177%
2026-05-21	203.9600	207.8000	203.9600	207.8000	+1.366%	2	489	+3.013%
2026-05-20	203.7800	205.0000	203.7800	205.0000	+3.275%	2	489	+4.420%
2026-05-18	194.7000	198.5000	194.7000	198.5000	-5.924%	5	495	+7.839%
2026-05-14	211.0000	211.0000	211.0000	211.0000	+4.986%	1	495	+1.450%
2026-05-12	196.0000	200.9800	196.0000	200.9800	-2.200%	40	496	+6.508%
2026-05-11	203.0100	205.5000	203.0100	205.5000	+1.192%	8	496	+4.165%
2026-05-08	194.9700	203.0800	194.9700	203.0800	+6.604%	8	540	+5.407%
2026-05-07	190.5000	190.5000	190.5000	190.5000	+3.258%	1	547	+12.367%
2026-05-06	184.4900	184.4900	184.4900	184.4900	+3.646%	1	548	+16.028%
2026-05-05	178.0400	178.0400	178.0000	178.0000	+5.638%	3	549	+20.258%
2026-05-04	168.5000	168.5000	168.5000	168.5000	-2.035%	1	552	+27.039%
2026-05-01	170.1300	172.7500	169.5800	172.0000	+5.521%	11	545	+24.453%
2026-04-30	158.0000	165.5600	158.0000	163.0000	+3.822%	207	545	+31.325%
2026-04-29	160.0100	160.0100	157.0000	157.0000	+0.965%	2	595	+36.344%
2026-04-28	155.5000	155.5000	155.5000	155.5000	-4.343%	1	597	+37.659%
2026-04-24	157.9400	162.5600	157.9400	162.5600	+5.552%	25	598	+31.681%
2026-04-23	154.0100	154.0100	154.0100	154.0100	+0.733%	1	609	+38.991%
2026-04-22	152.8900	152.8900	152.8900	152.8900	+2.611%	1	610	+40.009%
2026-04-21	149.0000	149.0000	149.0000	149.0000	-0.428%	1	612	+43.664%
2026-04-17	148.5000	149.6400	148.5000	149.6400	+2.845%	2	612	+43.050%
2026-04-16	141.0000	145.5000	140.0200	145.5000	+8.866%	9	612	+47.120%
2026-04-15	133.6500	133.6500	133.6500	133.6500	+3.605%	1	606	+60.165%
2026-04-14	129.0000	129.0000	129.0000	129.0000	+5.057%	1	607	+65.938%
2026-04-13	122.7900	122.7900	122.7900	122.7900	+0.648%	1	608	+74.330%
2026-04-10	121.7000	122.0000	121.7000	122.0000	+4.730%	7	607	+75.459%
2026-04-09	116.4900	116.4900	116.4900	116.4900	-0.436%	1	608	+83.758%
2026-04-08	117.5000	117.5000	117.0000	117.0000	+12.500%	3	608	+82.957%
2026-04-06	104.2500	104.2500	104.0000	104.0000	+1.414%	16	608	+105.827%
2026-04-02	96.0000	102.5500	96.0000	102.5500	-0.716%	2	592	+108.737%
2026-04-01	102.0000	103.2900	102.0000	103.2900	+6.892%	4	592	+107.242%
2026-03-31	91.7200	96.6300	91.7200	96.6300	+10.396%	24	590	+121.525%
2026-03-30	91.0000	91.0000	86.8800	87.5300	-4.339%	26	572	+144.556%
2026-03-27	96.0000	96.0000	91.5000	91.5000	-7.929%	8	566	+133.945%
2026-03-26	101.2000	101.2000	99.3800	99.3800	-5.649%	3	560	+115.395%
2026-03-20	105.3300	105.3300	105.3300	105.3300	-2.472%	10	557	+103.228%
2026-03-19	108.0000	108.0000	108.0000	108.0000	-5.421%	1	552	+98.204%
2026-03-16	114.0800	114.5000	114.0100	114.1900	+3.809%	492	551	+87.459%
2026-03-13	111.4000	111.5000	110.0000	110.0000	-3.254%	3	525	+94.600%
2026-03-12	113.7000	113.7000	113.7000	113.7000	-4.710%	1	523	+88.267%
2026-03-11	119.3200	119.3200	119.3200	119.3200	-0.782%	1	522	+79.400%
2026-03-10	120.2600	120.2600	120.2600	120.2600	+5.187%	1	522	+77.998%
2026-03-06	114.2500	116.9300	114.2500	114.3300	-1.525%	5	522	+87.230%
2026-03-05	118.6600	118.6600	116.1000	116.1000	-3.731%	2	520	+84.376%
2026-03-04	120.6000	120.6000	120.6000	120.6000	+2.420%	3	519	+77.496%
2026-03-02	117.7500	117.7500	117.7500	117.7500	-0.212%	1	516	+81.792%
2026-02-27	118.0000	118.0000	118.0000	118.0000	-5.190%	2	515	+81.407%
2026-02-25	123.4300	125.0000	123.4300	124.4600	+9.175%	5	519	+71.991%
2026-02-23	118.7500	118.7500	114.0000	114.0000	-4.610%	3	519	+87.772%
2026-02-20	119.5100	119.5100	119.5100	119.5100	+4.449%	1	516	+79.115%
2026-02-19	115.0000	115.0000	114.4200	114.4200	-0.935%	2	516	+87.083%
2026-02-17	115.5000	115.5000	115.5000	115.5000	-1.869%	1	516	+85.333%
2026-02-13	113.5000	117.7000	113.5000	117.7000	+2.921%	5	516	+81.869%
2026-02-12	124.0400	124.0400	114.3600	114.3600	-7.024%	12	516	+87.181%
2026-02-11	123.3900	123.3900	119.5000	123.0000	-0.806%	6	518	+74.033%
2026-02-10	124.0000	124.0000	124.0000	124.0000	+2.666%	1	522	+72.629%
2026-02-09	120.3100	120.7800	120.3100	120.7800	+1.215%	2	523	+77.231%
2026-02-06	117.2900	119.3300	115.0000	119.3300	+7.505%	7	521	+79.385%
2026-02-05	118.7500	118.7500	111.0000	111.0000	-6.329%	13	521	+92.847%
2026-02-04	120.0000	120.0000	116.5000	118.5000	-12.624%	9	515	+80.641%
2026-02-02	135.6200	135.6200	135.6200	135.6200	+2.742%	1	507	+57.838%
2026-01-30	134.0000	134.0000	129.0000	132.0000	-1.859%	6	507	+62.167%
2026-01-29	141.0000	141.0000	131.2500	134.5000	-3.929%	34	505	+59.152%
2026-01-28	140.0000	140.0000	140.0000	140.0000	+1.207%	2	474	+52.900%
2026-01-27	138.0000	138.5300	138.0000	138.3300	+4.133%	14	476	+54.746%
2026-01-26	132.8400	132.8400	132.8400	132.8400	+0.257%	1	480	+61.141%
2026-01-23	132.8600	132.8600	132.5000	132.5000	+7.592%	2	480	+61.555%
2026-01-21	121.0000	123.1500	121.0000	123.1500	+0.943%	5	480	+73.821%
2026-01-20	125.2900	126.0000	121.7500	122.0000	-6.963%	14	476	+75.459%
2026-01-16	131.0000	131.6200	130.0000	131.1300	-1.775%	8	475	+63.243%
2026-01-15	133.5000	133.5000	133.5000	133.5000	+3.891%	1	475	+60.345%
2026-01-14	127.0000	128.5000	126.4500	128.5000	-4.104%	4	474	+66.584%
2026-01-13	134.0000	134.0000	134.0000	134.0000	-0.372%	1	476	+59.746%
2026-01-09	133.0000	134.5000	133.0000	134.5000	+0.433%	6	476	+59.152%
2026-01-07	133.9200	133.9200	133.9200	133.9200	+1.740%	1	481	+59.842%
2026-01-06	130.3800	131.6300	129.0900	131.6300	+3.940%	4	481	+62.623%
2026-01-05	126.6400	126.6400	126.6400	126.6400	-1.225%	3	484	+69.030%
2026-01-02	128.2100	128.2100	128.2100	128.2100	-2.368%	1	484	+66.960%
2025-12-29	129.9500	131.3200	129.8500	131.3200	-1.144%	3	483	+63.006%
2025-12-26	133.6700	133.6700	132.8400	132.8400	-0.120%	2	482	+61.141%
2025-12-24	133.0000	133.0000	133.0000	133.0000	+3.736%	1	483	+60.947%
2025-12-19	128.2100	128.2100	128.2100	128.2100	+4.092%	1	483	+66.960%
2025-12-18	123.1700	123.1700	123.1700	123.1700	+4.603%	10	483	+73.792%
2025-12-17	121.0000	121.0000	117.7500	117.7500	-5.063%	47	473	+81.792%
2025-12-16	124.0300	124.0300	124.0300	124.0300	-1.563%	1	468	+72.587%
2025-12-15	125.0000	126.8100	125.0000	126.0000	-1.563%	4	467	+69.889%
2025-12-12	133.2100	133.2100	128.0000	128.0000	-5.009%	11	465	+67.234%
2025-12-11	134.7500	134.7500	134.7500	134.7500	-2.000%	5	467	+58.857%
2025-12-10	137.5000	137.5000	137.5000	137.5000	+0.836%	1	464	+55.680%
2025-12-08	136.4900	136.4900	136.3600	136.3600	+0.694%	3	463	+56.982%
2025-12-04	135.4200	135.4200	135.4200	135.4200	+0.706%	10	463	+58.071%
2025-12-02	134.4700	134.4700	134.4700	134.4700	+2.189%	4	463	+59.188%
2025-12-01	131.0000	133.0000	131.0000	131.5900	+1.130%	15	459	+62.672%
2025-11-28	130.1200	130.1200	130.1200	130.1200	+0.767%	2	458	+64.510%
2025-11-26	127.3500	129.1300	127.3500	129.1300	+8.331%	6	454	+65.771%
2025-11-25	119.2000	119.2000	119.2000	119.2000	-2.932%	1	454	+79.581%
2025-11-24	119.1100	122.8000	118.4000	122.8000	+5.038%	10	453	+74.316%
2025-11-21	113.0000	116.9100	109.2100	116.9100	+3.920%	18	449	+83.098%
2025-11-20	126.4800	126.4800	112.5000	112.5000	-8.470%	18	456	+90.276%
2025-11-19	122.9100	122.9100	122.9100	122.9100	+3.286%	1	443	+74.160%
2025-11-18	122.3500	122.3500	119.0000	119.0000	-4.048%	5	443	+79.882%
2025-11-17	128.9400	130.0300	124.0000	124.0200	-3.011%	13	442	+72.601%
2025-11-14	127.0000	127.8700	127.0000	127.8700	-1.638%	8	437	+67.404%
2025-11-13	129.5000	130.0000	129.5000	130.0000	-6.137%	2	436	+64.662%
2025-11-11	135.8800	138.5000	135.6300	138.5000	+1.540%	15	434	+54.556%
2025-11-10	137.6400	137.6400	136.4000	136.4000	+5.736%	2	439	+56.935%
2025-11-07	126.9300	129.0000	126.9300	129.0000	-2.642%	18	439	+65.938%
2025-11-06	135.3000	135.3000	132.5000	132.5000	-6.135%	2	427	+61.555%
2025-11-05	137.0000	141.1600	137.0000	141.1600	+2.834%	15	425	+51.644%
2025-11-04	139.5800	139.6200	137.2700	137.2700	-6.409%	3	410	+55.941%
2025-11-03	148.1600	148.1600	146.6700	146.6700	+0.383%	5	408	+45.947%
2025-10-31	145.1700	147.2000	145.1700	146.1100	+1.465%	3	408	+46.506%
2025-10-30	142.8200	149.0500	142.1300	144.0000	-2.736%	429	405	+48.653%
2025-10-29	148.0500	148.0500	148.0500	148.0500	+1.900%	1	92	+44.586%
2025-10-28	145.2900	145.2900	145.2900	145.2900	+4.076%	1	92	+47.333%
2025-10-27	139.6000	139.6000	139.6000	139.6000	+6.192%	1	94	+53.338%
2025-10-24	131.6600	132.0200	131.2400	131.4600	+3.757%	16	94	+62.833%
2025-10-23	126.7000	126.7000	126.7000	126.7000	+4.297%	1	103	+68.950%
2025-10-22	120.5000	121.4800	120.5000	121.4800	-5.367%	3	104	+76.210%
2025-10-21	128.3700	128.3700	128.3700	128.3700	+7.351%	1	101	+66.752%
2025-10-17	119.9700	123.1700	119.5800	119.5800	-1.377%	4	102	+79.010%
2025-10-15	119.0000	121.2500	119.0000	121.2500	+1.609%	21	99	+76.544%
2025-10-14	119.5000	119.5000	119.3300	119.3300	-1.778%	2	78	+79.385%
2025-10-13	120.6300	123.0000	120.4100	121.4900	+6.328%	13	76	+76.196%
2025-10-10	129.7100	129.7100	114.2600	114.2600	-10.748%	8	69	+87.345%
2025-10-08	127.4600	128.0200	127.4600	128.0200	+3.051%	2	64	+67.208%
2025-10-07	126.1300	126.1300	124.2300	124.2300	0.000%	2	62	+72.309%
2025-10-03	124.0000	124.5000	123.4200	124.2300	+1.828%	8	61	+72.309%
2025-10-01	122.0000	122.0000	122.0000	122.0000	+1.667%	1	65	+75.459%
2025-09-29	120.0000	120.0000	120.0000	120.0000	+2.960%	1	66	+78.383%
2025-09-25	115.4700	118.0000	115.4700	116.5500	-1.237%	10	67	+83.664%
2025-09-24	118.0100	118.0100	118.0100	118.0100	-1.912%	1	57	+81.391%
2025-09-23	120.4300	120.4300	120.3100	120.3100	+2.741%	100	56	+77.924%
2025-09-18	114.6800	117.1000	114.6800	117.1000	+5.887%	7	9	+82.801%
2025-09-17	112.5000	112.5000	110.5900	110.5900	-0.878%	5	6	+93.562%
2025-09-16	111.5700	111.5700	111.5700	111.5700	-1.265%	1	2	+91.862%
2025-09-15	113.0000	113.0000	113.0000	113.0000	0.000%	1	1	+89.434%