Dark

QQQ20280121C600
QQQ Jan 21 2028 600.00 Call (QQQ280121C00600000)
option OPRA

EOD

Aug 6, 2026

183.15-2.838%(-5.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	177.0000	186.0000	177.0000	183.1500	-2.838%	7	2,468	0.000%
2026-08-05	192.0000	194.3000	186.0000	188.5000	-0.789%	21	2,468	-2.838%
2026-08-04	178.2500	191.6800	178.2500	190.0000	+11.437%	89	2,465	-3.605%
2026-08-03	160.0000	170.8400	160.0000	170.5000	+4.923%	38	2,458	+7.419%
2026-07-31	164.0000	164.5700	157.5000	162.5000	+1.563%	50	2,456	+12.708%
2026-07-30	151.0000	160.0000	150.5000	160.0000	+11.888%	70	2,456	+14.469%
2026-07-29	150.0000	155.5000	143.0000	143.0000	-7.143%	76	2,460	+28.077%
2026-07-28	152.4900	155.0000	148.0000	154.0000	-3.357%	22	2,451	+18.929%
2026-07-27	166.2700	166.2700	156.0100	159.3500	-1.435%	18	2,443	+14.936%
2026-07-24	163.1000	167.0100	161.5000	161.6700	-3.584%	14	2,443	+13.286%
2026-07-23	169.8400	171.3000	167.0000	167.6800	-8.116%	23	2,442	+9.226%
2026-07-22	181.0000	182.4900	181.0000	182.4900	+0.357%	4	2,442	+0.362%
2026-07-21	179.0000	181.8400	179.0000	181.8400	+3.891%	6	2,442	+0.720%
2026-07-20	178.5000	179.7000	175.0000	175.0300	+1.584%	14	2,442	+4.639%
2026-07-17	170.0000	173.1300	164.5000	172.3000	-3.202%	37	2,444	+6.297%
2026-07-16	183.0000	183.6500	178.0000	178.0000	-5.895%	24	2,441	+2.893%
2026-07-15	192.0000	192.0000	185.0000	189.1500	-0.969%	16	2,436	-3.172%
2026-07-14	191.0000	191.0000	191.0000	191.0000	+3.748%	1	2,436	-4.110%
2026-07-13	187.7000	187.7000	184.1000	184.1000	-6.167%	6	2,436	-0.516%
2026-07-10	191.0000	196.4800	191.0000	196.2000	-0.153%	15	2,435	-6.651%
2026-07-09	192.0100	196.5000	192.0100	196.5000	+5.981%	7	2,435	-6.794%
2026-07-08	185.0000	185.4100	176.5000	185.4100	-1.378%	6	2,433	-1.219%
2026-07-07	187.0000	188.0000	181.0000	188.0000	-5.051%	23	2,432	-2.580%
2026-07-06	195.0000	198.0000	195.0000	198.0000	+6.883%	4	2,427	-7.500%
2026-07-02	202.0000	202.0000	184.0000	185.2500	-6.910%	25	2,421	-1.134%
2026-07-01	198.5000	201.0700	198.0000	199.0000	-4.327%	21	2,421	-7.965%
2026-06-30	208.0000	208.0000	208.0000	208.0000	+6.122%	1	2,420	-11.947%
2026-06-29	188.0000	196.0000	188.0000	196.0000	+5.094%	5	2,421	-6.556%
2026-06-26	184.0000	189.0000	183.0000	186.5000	-2.707%	16	2,421	-1.796%
2026-06-25	199.0000	199.0000	184.4900	191.6900	+2.634%	4	2,422	-4.455%
2026-06-24	192.0000	192.0000	186.7700	186.7700	-4.534%	15	2,422	-1.938%
2026-06-23	194.4700	201.0000	194.0000	195.6400	-6.838%	21	2,425	-6.384%
2026-06-22	216.6700	216.9900	210.0000	210.0000	-0.474%	55	2,418	-12.786%
2026-06-18	209.5000	211.0000	209.5000	211.0000	+3.910%	2	2,420	-13.199%
2026-06-17	203.0600	203.0600	203.0600	203.0600	-0.587%	1	2,420	-9.805%
2026-06-16	206.5000	206.5000	202.5000	204.2600	-3.683%	24	2,420	-10.335%
2026-06-15	203.8100	212.0700	203.8100	212.0700	+9.314%	36	2,430	-13.637%
2026-06-12	193.6800	194.0000	193.5000	194.0000	+4.865%	4	2,430	-5.593%
2026-06-11	173.9400	185.0000	173.9400	185.0000	+8.187%	5	2,430	-1.000%
2026-06-10	181.0800	181.0800	171.0000	171.0000	-6.710%	5	2,429	+7.105%
2026-06-09	193.5000	196.5000	167.3700	183.3000	-2.748%	23	2,427	-0.082%
2026-06-08	188.7500	195.0000	188.4800	188.4800	+1.887%	23	2,425	-2.828%
2026-06-05	200.0000	200.0000	182.4600	184.9900	-10.848%	43	2,420	-0.995%
2026-06-04	204.0900	207.5000	201.9900	207.5000	-2.445%	25	2,379	-11.735%
2026-06-03	215.1700	216.3200	212.7000	212.7000	-0.955%	16	2,368	-13.893%
2026-06-02	214.5000	214.7500	210.0000	214.7500	+2.019%	11	2,368	-14.715%
2026-06-01	203.9900	213.6200	203.9900	210.5000	+2.683%	19	2,367	-12.993%
2026-05-29	205.2100	208.8800	203.0400	205.0000	+0.797%	18	2,364	-10.659%
2026-05-28	201.4000	204.5500	200.0000	203.3800	+2.795%	22	2,364	-9.947%
2026-05-27	200.2300	200.2300	196.4800	197.8500	-0.613%	130	2,372	-7.430%
2026-05-26	193.7700	199.6900	193.7700	199.0700	+4.989%	44	2,401	-7.997%
2026-05-22	185.0000	190.5400	185.0000	189.6100	+3.896%	25	2,412	-3.407%
2026-05-21	180.0000	182.5000	180.0000	182.5000	-0.322%	4	2,414	+0.356%
2026-05-20	179.0000	183.8000	177.0000	183.0900	+2.154%	13	2,414	+0.033%
2026-05-19	175.0000	179.2300	167.5000	179.2300	+0.731%	18	2,418	+2.187%
2026-05-18	163.5500	183.6300	163.5500	177.9300	-2.770%	38	2,418	+2.934%
2026-05-15	182.0000	183.0000	181.0000	183.0000	-3.962%	5	2,418	+0.082%
2026-05-14	187.3500	193.2300	187.3500	190.5500	+1.007%	32	2,425	-3.883%
2026-05-13	180.1700	188.6500	180.1700	188.6500	+5.983%	33	2,448	-2.915%
2026-05-12	177.5400	178.0000	173.0000	178.0000	-3.229%	16	2,448	+2.893%
2026-05-11	182.6800	185.0300	181.0800	183.9400	+1.462%	60	2,448	-0.429%
2026-05-08	173.4100	181.8500	173.3300	181.2900	+8.233%	117	2,450	+1.026%
2026-05-07	168.0000	172.4500	165.8000	167.5000	-0.741%	96	2,469	+9.343%
2026-05-06	160.7200	168.7500	160.3300	168.7500	+7.484%	79	2,518	+8.533%
2026-05-05	153.5200	157.3800	153.0000	157.0000	+3.671%	48	2,526	+16.656%
2026-05-04	150.8600	152.1000	150.8600	151.4400	+0.491%	10	2,528	+20.939%
2026-05-01	146.8000	150.9800	146.8000	150.7000	+3.902%	62	2,507	+21.533%
2026-04-30	141.7000	145.2300	140.6100	145.0400	+3.312%	29	2,507	+26.276%
2026-04-29	137.9900	141.5700	136.5000	140.3900	+3.039%	20	2,494	+30.458%
2026-04-28	137.6200	137.6200	135.3000	136.2500	-4.420%	6	2,503	+34.422%
2026-04-27	139.5000	142.5500	139.5000	142.5500	-0.315%	14	2,497	+28.481%
2026-04-24	137.0700	143.0000	137.0700	143.0000	+9.160%	20	2,493	+28.077%
2026-04-23	135.5600	136.0300	131.0000	131.0000	-2.963%	42	2,494	+39.809%
2026-04-22	130.4100	135.0000	130.4100	135.0000	+5.469%	43	2,514	+35.667%
2026-04-21	128.0000	129.7600	124.0000	128.0000	+0.196%	21	2,511	+43.086%
2026-04-20	127.4000	127.7500	125.1200	127.7500	-1.084%	13	2,511	+43.366%
2026-04-17	126.0000	130.0000	124.5100	129.1500	+6.736%	38	2,509	+41.812%
2026-04-16	121.5000	125.0100	120.5200	121.0000	0.000%	15	2,520	+51.364%
2026-04-15	113.5000	121.2000	113.5000	121.0000	+6.467%	91	2,520	+51.364%
2026-04-14	109.8700	113.6500	109.5700	113.6500	+9.754%	47	2,497	+61.153%
2026-04-13	101.0000	106.0200	101.0000	103.5500	+1.619%	23	2,503	+76.871%
2026-04-10	102.8000	104.3000	100.4500	101.9000	+1.941%	17	2,514	+79.735%
2026-04-09	98.0000	101.0000	97.0000	99.9600	+0.970%	17	2,514	+83.223%
2026-04-08	100.0000	100.0000	96.9900	99.0000	+11.236%	52	2,509	+85.000%
2026-04-07	85.0000	89.0000	83.0000	89.0000	+1.136%	21	2,502	+105.787%
2026-04-06	88.0000	90.0000	86.8000	88.0000	+3.627%	23	2,496	+108.125%
2026-04-02	82.5000	86.2000	82.5000	84.9200	-2.053%	16	2,491	+115.674%
2026-04-01	84.5000	88.0000	83.5000	86.7000	+6.380%	63	2,491	+111.246%
2026-03-31	76.0000	82.5000	75.9000	81.5000	+12.367%	39	2,503	+124.724%
2026-03-30	76.5000	76.5000	71.5000	72.5300	-3.242%	73	2,521	+152.516%
2026-03-27	80.0000	80.0000	74.9600	74.9600	-8.585%	94	2,529	+144.330%
2026-03-26	85.7100	85.7100	81.6900	82.0000	-8.349%	74	2,481	+123.354%
2026-03-25	91.1500	91.1500	88.5000	89.4700	+2.839%	17	2,488	+104.705%
2026-03-24	88.0000	88.5000	87.0000	87.0000	-2.532%	6	2,498	+110.517%
2026-03-23	91.1400	93.2500	89.2600	89.2600	+3.191%	59	2,496	+105.187%
2026-03-20	91.3600	91.3600	84.6900	86.5000	-6.989%	82	2,481	+111.734%
2026-03-19	90.0000	93.0000	89.8000	93.0000	-0.450%	142	2,437	+96.935%
2026-03-18	96.5000	96.5000	93.0000	93.4200	-4.673%	15	2,386	+96.050%
2026-03-17	98.0000	98.0000	98.0000	98.0000	+0.513%	4	2,387	+86.888%
2026-03-16	96.6200	97.5000	95.5000	97.5000	+4.839%	77	2,388	+87.846%
2026-03-13	95.5000	95.5000	92.3200	93.0000	-2.618%	156	2,394	+96.935%
2026-03-12	98.0000	98.0000	95.2800	95.5000	-4.500%	15	2,370	+91.780%
2026-03-11	102.2400	102.2400	100.0000	100.0000	-0.299%	5	2,385	+83.150%
2026-03-10	102.0000	103.6900	100.3000	100.3000	-0.199%	33	2,383	+82.602%
2026-03-09	92.0000	100.5000	91.8500	100.5000	+4.383%	61	2,411	+82.239%
2026-03-06	96.3300	98.5000	95.0000	96.2800	-4.673%	19	2,361	+90.226%
2026-03-05	102.0000	103.0000	98.0000	101.0000	-0.493%	10	2,355	+81.337%
2026-03-04	97.5700	102.9000	97.5700	101.5000	+5.181%	26	2,355	+80.443%
2026-03-03	92.8000	96.5500	91.0000	96.5000	-4.142%	41	2,365	+89.793%
2026-03-02	95.2000	100.7500	94.7900	100.6700	+1.687%	81	2,350	+81.931%
2026-02-27	98.0000	99.0000	98.0000	99.0000	-1.669%	12	2,404	+85.000%
2026-02-26	104.5000	104.5000	98.6700	100.6800	-4.794%	6	2,403	+81.913%
2026-02-25	103.0400	105.8200	103.0400	105.7500	+4.693%	46	2,432	+73.191%
2026-02-24	98.0000	101.0100	98.0000	101.0100	+5.770%	9	2,432	+81.319%
2026-02-23	98.0000	98.5300	95.0000	95.5000	-4.145%	20	2,435	+91.780%
2026-02-20	96.8100	101.0000	96.8100	99.6300	+4.074%	5	2,424	+83.830%
2026-02-19	97.4900	98.0300	95.7300	95.7300	-1.309%	8	2,426	+91.319%
2026-02-18	95.5300	100.4500	95.5300	97.0000	+1.042%	13	2,419	+88.814%
2026-02-17	93.8700	96.0000	91.0000	96.0000	-1.619%	31	2,423	+90.781%
2026-02-13	93.0000	98.5200	93.0000	97.5800	+1.119%	26	2,418	+87.692%
2026-02-12	105.0000	105.0000	95.2400	96.5000	-8.086%	58	2,418	+89.793%
2026-02-11	104.8600	105.4900	99.4900	104.9900	+2.750%	21	2,423	+74.445%
2026-02-10	102.0000	105.4700	102.0000	102.1800	-2.220%	15	2,435	+79.243%
2026-02-09	102.0600	105.8900	102.0600	104.5000	+1.654%	88	2,441	+75.263%
2026-02-06	96.0000	102.8000	96.0000	102.8000	+9.947%	34	2,460	+78.161%
2026-02-05	99.9500	101.2600	93.5000	93.5000	-8.333%	213	2,477	+95.882%
2026-02-04	104.9000	104.9000	98.0000	102.0000	-5.556%	935	2,459	+79.559%
2026-02-03	120.2300	120.2300	105.2500	108.0000	-6.494%	24	1,664	+69.583%
2026-02-02	115.4100	116.5000	115.0000	115.5000	+1.316%	4	1,645	+58.571%
2026-01-30	114.7600	115.4200	114.0000	114.0000	-0.654%	8	1,644	+60.658%
2026-01-29	118.5000	118.5000	110.5600	114.7500	-5.251%	77	1,643	+59.608%
2026-01-28	121.5000	123.2400	120.0000	121.1100	+1.893%	14	1,601	+51.226%
2026-01-27	116.2500	118.8600	116.2500	118.8600	+3.383%	14	1,602	+54.089%
2026-01-26	113.0000	116.0000	113.0000	114.9700	+1.743%	69	1,606	+59.302%
2026-01-23	110.0600	113.0000	110.0600	113.0000	+3.074%	13	1,630	+62.080%
2026-01-22	110.0000	111.8200	109.0200	109.6300	+4.709%	5	1,641	+67.062%
2026-01-21	103.5800	110.0000	102.6500	104.7000	+1.908%	49	1,642	+74.928%
2026-01-20	105.5400	109.9100	102.7400	102.7400	-8.268%	44	1,622	+78.266%
2026-01-16	112.5800	112.5800	112.0000	112.0000	-0.885%	5	1,607	+63.527%
2026-01-15	115.2600	115.3000	113.0000	113.0000	+4.128%	14	1,607	+62.080%
2026-01-14	111.0000	112.0000	108.0000	108.5200	-6.068%	16	1,607	+68.771%
2026-01-13	115.5200	115.5300	115.5200	115.5300	+0.461%	2	1,592	+58.530%
2026-01-12	113.8000	115.7500	113.8000	115.0000	-0.768%	7	1,590	+59.261%
2026-01-09	113.0000	115.8900	112.5000	115.8900	+4.868%	64	1,587	+58.038%
2026-01-08	111.2900	111.4000	109.3500	110.5100	-5.158%	7	1,570	+65.732%
2026-01-07	114.0700	118.5000	113.9700	116.5200	+3.115%	126	1,570	+57.183%
2026-01-06	111.0000	113.0000	110.2400	113.0000	+3.243%	23	1,680	+62.080%
2026-01-05	108.5100	111.0000	108.5100	109.4500	+4.328%	16	1,672	+67.337%
2026-01-02	109.4400	111.0000	104.9100	104.9100	-2.861%	26	1,665	+74.578%
2025-12-31	109.5000	109.5000	108.0000	108.0000	-2.606%	5	1,676	+69.583%
2025-12-30	110.5000	111.5000	110.5000	110.8900	-0.876%	29	1,676	+65.164%
2025-12-29	111.8800	112.0000	110.0000	111.8700	-1.088%	56	1,662	+63.717%
2025-12-26	114.5000	115.1200	112.6700	113.1000	-1.223%	28	1,636	+61.936%
2025-12-24	113.0000	114.5000	113.0000	114.5000	+2.068%	6	1,627	+59.956%
2025-12-23	111.4600	112.4600	111.4600	112.1800	+0.927%	57	1,627	+63.264%
2025-12-22	112.2000	112.2000	110.7000	111.1500	+1.396%	34	1,676	+64.777%
2025-12-19	107.5000	109.6200	107.5000	109.6200	+4.103%	32	1,670	+67.077%
2025-12-18	103.5000	106.7500	103.5000	105.3000	+4.776%	44	1,691	+73.932%
2025-12-17	108.5000	108.5000	100.0000	100.5000	-5.996%	133	1,695	+82.239%
2025-12-16	105.5800	106.9600	105.0000	106.9100	-0.336%	14	1,623	+71.312%
2025-12-15	110.1000	110.1000	106.9000	107.2700	-3.794%	46	1,617	+70.737%
2025-12-12	117.0300	117.0300	108.3400	111.5000	-4.823%	200	1,574	+64.260%
2025-12-11	115.9400	117.5000	112.8000	117.1500	-2.683%	128	1,493	+56.338%
2025-12-10	117.1900	120.5300	116.5000	120.3800	+1.527%	15	1,420	+52.143%
2025-12-09	116.8600	118.7000	114.6200	118.5700	+1.515%	39	1,415	+54.466%
2025-12-08	120.9500	120.9500	116.1800	116.8000	-1.276%	35	1,393	+56.807%
2025-12-05	117.5000	120.3400	117.5000	118.3100	+1.658%	7	1,369	+54.805%
2025-12-04	115.6600	117.0000	114.9900	116.3800	-0.598%	21	1,374	+57.372%
2025-12-03	114.9400	117.2400	114.0200	117.0800	+0.506%	42	1,383	+56.431%
2025-12-02	115.0900	119.6200	114.7200	116.4900	+3.226%	25	1,371	+57.224%
2025-12-01	111.6900	114.0700	111.6900	112.8500	+0.267%	16	1,367	+62.295%
2025-11-28	112.4200	113.1700	111.5000	112.5500	+1.396%	10	1,360	+62.728%
2025-11-26	109.5000	112.7900	109.5000	111.0000	+2.778%	10	1,366	+65.000%
2025-11-25	105.4100	108.0000	102.5000	108.0000	+2.292%	212	1,366	+69.583%
2025-11-24	102.9400	106.6300	102.0000	105.5800	+5.317%	65	1,247	+73.470%
2025-11-21	96.7000	101.0000	92.8000	100.2500	+4.427%	36	1,217	+82.693%
2025-11-20	112.0000	114.5000	96.0000	96.0000	-8.571%	72	1,215	+90.781%
2025-11-19	103.5000	108.4800	102.8200	105.0000	+1.843%	72	1,185	+74.429%
2025-11-18	106.3100	106.3100	100.9800	103.1000	-3.645%	33	1,121	+77.643%
2025-11-17	112.5000	112.5000	106.0000	107.0000	-3.604%	85	1,092	+71.168%
2025-11-14	105.1900	115.8000	105.0000	111.0000	-0.135%	92	1,061	+65.000%
2025-11-13	117.5000	117.5000	110.4000	111.1500	-6.203%	70	1,051	+64.777%
2025-11-12	118.7100	119.0000	118.4700	118.5000	-1.945%	28	1,054	+54.557%
2025-11-11	116.5200	120.8500	116.4100	120.8500	-0.837%	104	1,029	+51.552%
2025-11-10	119.5000	121.9000	118.2000	121.8700	+10.450%	10	928	+50.283%
2025-11-07	108.7500	111.3300	105.0000	110.3400	-3.211%	119	925	+65.987%
2025-11-06	117.0000	117.0000	112.9700	114.0000	-5.715%	35	863	+60.658%
2025-11-05	116.6500	122.8200	116.6500	120.9100	+1.180%	15	839	+51.476%
2025-11-04	122.5000	125.0000	119.0500	119.5000	-6.421%	31	834	+53.264%
2025-11-03	130.1000	130.1000	126.1300	127.7000	+0.949%	47	803	+43.422%
2025-10-31	127.7900	127.7900	123.5900	126.5000	+2.846%	29	803	+44.783%
2025-10-30	124.0000	128.5000	123.0000	123.0000	-3.150%	29	805	+48.902%
2025-10-29	129.5000	129.5000	127.0000	127.0000	+0.794%	28	783	+44.213%
2025-10-28	124.0000	127.4700	123.5000	126.0000	+4.132%	36	795	+45.357%
2025-10-27	119.0000	121.0000	119.0000	121.0000	+5.862%	10	780	+51.364%
2025-10-24	113.3600	115.9300	112.9000	114.3000	+3.909%	65	780	+60.236%
2025-10-23	106.0000	110.0000	106.0000	110.0000	+3.481%	11	766	+66.500%
2025-10-22	106.7800	108.0000	103.5000	106.3000	-3.364%	14	763	+72.295%
2025-10-21	110.7900	112.0700	108.5500	110.0000	-1.141%	22	757	+66.500%
2025-10-20	109.3200	111.2700	108.9000	111.2700	+4.685%	120	749	+64.600%
2025-10-17	104.1400	106.2900	101.7700	106.2900	+2.202%	20	654	+72.312%
2025-10-16	107.5000	109.3100	101.5000	104.0000	0.000%	51	641	+76.106%
2025-10-15	105.1200	107.2400	101.7500	104.0000	+2.716%	84	630	+76.106%
2025-10-14	97.0000	104.2800	97.0000	101.2500	-3.626%	44	621	+80.889%
2025-10-13	102.0000	106.3900	100.5000	105.0600	+6.541%	286	579	+74.329%
2025-10-10	112.0300	112.0300	95.9800	98.6100	-10.873%	61	453	+85.732%
2025-10-09	110.5000	110.6400	110.0000	110.6400	+0.582%	4	420	+65.537%
2025-10-08	108.7500	110.0000	108.7500	110.0000	-1.460%	3	418	+66.500%
2025-10-06	107.4000	111.6300	107.4000	111.6300	+7.523%	12	416	+64.069%
2025-10-03	106.5000	106.5000	103.8200	103.8200	-1.499%	11	414	+76.411%
2025-10-02	107.0000	107.0000	105.0400	105.4000	+0.919%	38	409	+73.767%
2025-10-01	102.2700	104.4400	102.2700	104.4400	+3.931%	24	407	+75.364%
2025-09-30	99.6100	101.0000	99.6100	100.4900	-1.480%	16	383	+82.257%
2025-09-29	103.1400	103.7000	101.5400	102.0000	+4.092%	280	379	+79.559%
2025-09-26	98.8500	98.9900	97.9900	97.9900	-0.214%	5	133	+86.907%
2025-09-25	98.9900	99.0800	98.2000	98.2000	-1.692%	14	128	+86.507%
2025-09-24	101.2700	101.4900	99.0000	99.8900	-1.089%	14	114	+83.352%
2025-09-23	103.5100	103.6400	100.9900	100.9900	-2.623%	34	102	+81.355%
2025-09-22	100.8700	103.7100	100.8700	103.7100	+3.710%	25	68	+76.598%
2025-09-19	99.0000	100.0000	98.0700	100.0000	+1.709%	32	44	+83.150%
2025-09-18	96.3000	98.8700	96.3000	98.3200	+6.557%	29	28	+86.279%
2025-09-17	92.2700	92.2700	92.2700	92.2700	-0.785%	1	1	+98.494%
2025-09-16	93.1100	93.1100	93.0000	93.0000	0.000%	2	1	+96.935%