Dark

QQQ20280121C615
QQQ Jan 21 2028 615.00 Call (QQQ280121C00615000)
option OPRA

EOD

Sep 23, 2026

188.00-2.211%(-4.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	186.5000	188.0000	186.5000	188.0000	-2.211%	2	805	0.000%
2026-09-22	192.2500	192.2500	192.2500	192.2500	+7.408%	1	806	-2.211%
2026-09-21	178.9900	178.9900	178.9900	178.9900	+8.151%	1	807	+5.034%
2026-09-11	165.5000	165.5000	165.5000	165.5000	+0.486%	1	807	+13.595%
2026-09-09	164.7000	164.7000	164.7000	164.7000	-2.336%	1	807	+14.147%
2026-09-04	168.6400	168.6400	168.6400	168.6400	-2.294%	1	806	+11.480%
2026-08-28	172.6000	172.6000	172.6000	172.6000	+6.196%	4	806	+8.922%
2026-08-25	162.5300	162.5300	162.5300	162.5300	-0.520%	2	806	+15.671%
2026-08-24	163.3800	163.3800	163.3800	163.3800	-3.622%	1	808	+15.069%
2026-08-19	169.5200	169.5200	169.5200	169.5200	-6.806%	2	808	+10.901%
2026-08-14	181.9000	181.9000	181.9000	181.9000	-0.737%	1	808	+3.353%
2026-08-13	183.2500	183.2500	183.2500	183.2500	+3.036%	1	809	+2.592%
2026-08-10	177.8400	177.8500	177.8400	177.8500	+1.270%	3	808	+5.707%
2026-08-04	175.6200	175.6200	175.6200	175.6200	+10.093%	3	806	+7.049%
2026-08-03	157.2900	159.5200	157.2900	159.5200	+5.712%	3	803	+17.854%
2026-07-31	150.9000	150.9000	150.9000	150.9000	+2.008%	1	801	+24.586%
2026-07-30	147.9300	147.9300	147.9300	147.9300	+7.978%	2	802	+27.087%
2026-07-29	135.5600	137.0000	135.5600	137.0000	-5.842%	2	802	+37.226%
2026-07-28	140.3500	145.5000	140.3500	145.5000	-3.960%	2	801	+29.210%
2026-07-24	151.5000	151.5000	151.5000	151.5000	-3.718%	1	801	+24.092%
2026-07-23	162.4300	163.0000	157.3500	157.3500	-8.517%	4	800	+19.479%
2026-07-07	172.0000	172.0000	172.0000	172.0000	-4.841%	1	797	+9.302%
2026-06-25	177.0000	180.7500	177.0000	180.7500	+0.066%	4	797	+4.011%
2026-06-24	180.6300	180.6300	180.6300	180.6300	-9.685%	1	801	+4.080%
2026-06-22	200.0000	200.0000	200.0000	200.0000	+0.165%	3	802	-6.000%
2026-06-15	199.6700	199.6700	199.6700	199.6700	+16.087%	1	805	-5.845%
2026-06-11	172.0000	172.0000	172.0000	172.0000	+4.242%	1	805	+9.302%
2026-06-10	165.0000	165.0000	165.0000	165.0000	-9.969%	1	806	+13.939%
2026-06-05	183.3900	183.3900	183.2700	183.2700	-6.256%	2	806	+2.581%
2026-06-04	195.5000	195.5000	195.5000	195.5000	-3.576%	1	806	-3.836%
2026-06-01	194.2500	202.7500	194.2500	202.7500	+3.974%	13	806	-7.275%
2026-05-29	195.0000	195.0000	195.0000	195.0000	+4.278%	1	797	-3.590%
2026-05-27	187.0000	187.0000	187.0000	187.0000	+1.180%	1	798	+0.535%
2026-05-26	184.8200	184.8200	184.8200	184.8200	+4.065%	2	798	+1.721%
2026-05-22	177.6000	177.6000	177.6000	177.6000	+4.440%	2	796	+5.856%
2026-05-21	170.0500	170.0500	170.0500	170.0500	-1.300%	1	798	+10.556%
2026-05-20	172.2900	172.2900	172.2900	172.2900	+4.456%	1	798	+9.118%
2026-05-19	162.8700	164.9400	162.8700	164.9400	-0.115%	2	802	+13.981%
2026-05-18	165.1300	165.1300	165.1300	165.1300	+0.997%	3	802	+13.850%
2026-05-12	167.5000	167.5000	163.0000	163.5000	-3.948%	11	802	+14.985%
2026-05-08	160.9600	170.2200	160.9600	170.2200	+5.074%	5	805	+10.445%
2026-05-07	162.0000	162.0000	162.0000	162.0000	+3.620%	5	806	+16.049%
2026-05-06	151.8500	156.3400	151.8500	156.3400	+11.671%	8	806	+20.251%
2026-05-01	138.4400	140.0000	138.4400	140.0000	+6.262%	11	818	+34.286%
2026-04-30	131.7500	131.7500	131.7500	131.7500	+4.563%	1	818	+42.694%
2026-04-28	126.0000	126.0000	126.0000	126.0000	-2.718%	1	818	+49.206%
2026-04-27	131.1100	131.1100	129.5200	129.5200	-0.123%	2	818	+45.151%
2026-04-24	129.6800	129.6800	129.6800	129.6800	+6.645%	1	818	+44.972%
2026-04-22	121.6000	121.6000	121.6000	121.6000	+3.932%	1	817	+54.605%
2026-04-20	117.0000	117.0000	117.0000	117.0000	-2.035%	1	818	+60.684%
2026-04-17	117.9000	119.4300	117.9000	119.4300	+5.681%	15	818	+57.414%
2026-04-16	113.0100	113.0100	113.0100	113.0100	+2.736%	1	824	+66.357%
2026-04-15	110.0000	110.0000	110.0000	110.0000	+6.921%	1	824	+70.909%
2026-04-14	102.0100	102.8800	102.0100	102.8800	+6.336%	2	826	+82.737%
2026-04-13	91.0000	96.7500	91.0000	96.7500	+4.595%	8	825	+94.315%
2026-04-10	94.0000	94.4900	92.5000	92.5000	+1.259%	3	827	+103.243%
2026-04-09	89.9000	92.9400	89.9000	91.3500	+3.127%	204	827	+105.802%
2026-04-08	88.9100	88.9100	88.5800	88.5800	+11.745%	3	723	+112.238%
2026-04-06	79.2700	79.2700	79.2700	79.2700	+22.709%	1	722	+137.164%
2026-03-30	64.6000	64.6000	64.6000	64.6000	-7.224%	1	722	+191.022%
2026-03-27	70.3900	72.0000	67.0000	69.6300	-7.160%	8	722	+169.999%
2026-03-26	75.0000	75.0000	75.0000	75.0000	-6.273%	1	718	+150.667%
2026-03-24	80.0200	80.0200	80.0200	80.0200	-0.596%	1	719	+134.941%
2026-03-20	80.9500	80.9500	80.5000	80.5000	-2.424%	13	718	+133.540%
2026-03-19	84.1000	84.1000	82.5000	82.5000	-6.229%	3	721	+127.879%
2026-03-18	87.9800	87.9800	87.9800	87.9800	+0.721%	2	720	+113.685%
2026-03-16	85.0000	88.1800	85.0000	87.3500	+3.508%	4	720	+115.226%
2026-03-13	85.8000	85.8000	84.3900	84.3900	-10.271%	2	720	+122.775%
2026-03-10	94.0500	94.0500	94.0500	94.0500	+11.302%	12	719	+99.894%
2026-03-09	86.2200	86.2200	84.5000	84.5000	-4.086%	2	707	+122.485%
2026-03-06	88.0000	89.0500	88.0000	88.1000	-3.187%	4	708	+113.394%
2026-03-05	93.8800	93.8800	90.0400	91.0000	-2.674%	6	709	+106.593%
2026-03-04	93.0000	93.5000	93.0000	93.5000	+11.138%	2	704	+101.070%
2026-03-03	85.0100	85.0100	84.1300	84.1300	-6.522%	14	705	+123.464%
2026-03-02	90.0000	90.0000	90.0000	90.0000	+1.695%	1	703	+108.889%
2026-02-27	88.5000	88.5000	88.5000	88.5000	-4.324%	5	702	+112.429%
2026-02-26	95.0000	95.0000	92.5000	92.5000	-3.696%	2	702	+103.243%
2026-02-25	96.0500	96.0500	96.0500	96.0500	+7.921%	1	701	+95.731%
2026-02-18	91.0000	91.0000	89.0000	89.0000	+2.594%	2	701	+111.236%
2026-02-17	84.1100	86.7500	84.1100	86.7500	-2.801%	2	701	+116.715%
2026-02-12	89.2500	89.2500	89.2500	89.2500	-6.053%	1	701	+110.644%
2026-02-10	96.5000	96.5000	95.0000	95.0000	-1.554%	19	701	+97.895%
2026-02-09	92.1300	96.5000	92.1300	96.5000	+4.777%	3	700	+94.819%
2026-02-06	91.1000	92.1000	91.1000	92.1000	+4.659%	2	700	+104.126%
2026-02-05	88.0000	88.0000	88.0000	88.0000	-3.062%	1	701	+113.636%
2026-02-04	96.0000	96.0000	89.7800	90.7800	-9.220%	5	700	+107.094%
2026-02-03	97.6900	100.0000	97.5800	100.0000	-5.213%	7	698	+88.000%
2026-02-02	107.0000	107.0000	105.5000	105.5000	+1.442%	52	696	+78.199%
2026-01-29	104.0000	104.0000	104.0000	104.0000	-6.517%	1	702	+80.769%
2026-01-28	112.4400	112.7900	111.0000	111.2500	+1.598%	6	702	+68.989%
2026-01-27	108.7000	109.5000	108.7000	109.5000	+2.962%	5	705	+71.689%
2026-01-26	106.0000	106.3500	106.0000	106.3500	+1.663%	3	705	+76.775%
2026-01-23	104.6100	104.6100	104.6100	104.6100	+6.745%	3	705	+79.715%
2026-01-21	98.0000	98.0000	98.0000	98.0000	+3.158%	1	705	+91.837%
2026-01-20	101.0000	101.0000	94.9000	95.0000	-8.213%	6	704	+97.895%
2026-01-16	103.5000	103.5000	103.5000	103.5000	-2.322%	1	700	+81.643%
2026-01-15	105.4800	106.2000	105.0000	105.9600	+4.652%	7	700	+77.425%
2026-01-14	100.0000	102.0000	98.7800	101.2500	-5.374%	6	701	+85.679%
2026-01-13	107.1800	107.1800	107.0000	107.0000	+0.112%	2	697	+75.701%
2026-01-12	106.8800	106.8800	106.8800	106.8800	0.000%	1	697	+75.898%
2026-01-09	106.5000	106.8800	106.4700	106.8800	+6.021%	13	698	+75.898%
2026-01-08	100.8100	100.8100	100.8100	100.8100	-4.590%	1	688	+86.489%
2026-01-07	105.0400	106.0000	105.0400	105.6600	+1.460%	11	687	+77.929%
2026-01-06	104.1400	104.1400	104.1400	104.1400	+3.119%	2	687	+80.526%
2026-01-05	100.8100	102.2500	100.8100	100.9900	+5.771%	18	679	+86.157%
2026-01-02	102.4200	102.4200	95.4800	95.4800	-3.595%	22	679	+96.900%
2025-12-31	100.4200	100.4200	99.0400	99.0400	-3.045%	2	661	+89.822%
2025-12-30	102.4800	102.4800	102.1500	102.1500	-0.098%	4	661	+84.043%
2025-12-29	100.7300	102.3000	100.7300	102.2500	-2.573%	84	657	+83.863%
2025-12-26	105.2400	105.2400	104.9500	104.9500	-0.972%	2	598	+79.133%
2025-12-24	104.7800	105.9800	104.7800	105.9800	+4.311%	2	598	+77.392%
2025-12-23	101.6000	101.6000	101.6000	101.6000	-1.302%	1	598	+85.039%
2025-12-22	102.9400	102.9400	102.9400	102.9400	+2.755%	40	599	+82.631%
2025-12-19	100.1800	100.1800	100.1800	100.1800	+5.486%	1	559	+87.662%
2025-12-18	95.8800	97.7100	94.9700	94.9700	+3.183%	3	559	+97.957%
2025-12-17	99.2800	99.2800	91.5900	92.0400	-3.774%	9	557	+104.259%
2025-12-16	97.5500	97.5500	95.6500	95.6500	-2.497%	7	556	+96.550%
2025-12-15	98.1000	98.1000	98.1000	98.1000	-2.027%	6	556	+91.641%
2025-12-12	100.7400	103.2000	99.8500	100.1300	-8.138%	8	550	+87.756%
2025-12-11	105.0000	109.0000	105.0000	109.0000	-0.738%	2	549	+72.477%
2025-12-09	107.2100	110.0000	107.2100	109.8100	+1.676%	12	549	+71.205%
2025-12-08	110.8900	110.8900	108.0000	108.0000	-1.460%	7	552	+74.074%
2025-12-05	109.2500	111.0000	109.2500	109.6000	+1.350%	23	547	+71.533%
2025-12-03	107.8400	109.0000	107.0000	108.1400	-0.341%	9	564	+73.849%
2025-12-02	106.7500	108.5100	106.7500	108.5100	+2.853%	36	567	+73.256%
2025-12-01	104.0000	106.0000	104.0000	105.5000	+0.793%	13	543	+78.199%
2025-11-28	104.4800	104.6700	103.0000	104.6700	+1.621%	5	530	+79.612%
2025-11-26	103.5000	104.5000	101.9100	103.0000	+7.617%	325	208	+82.524%
2025-11-24	95.7100	95.7100	95.7100	95.7100	+6.015%	10	208	+96.427%
2025-11-21	87.5000	90.2800	87.5000	90.2800	-14.580%	2	208	+108.241%
2025-11-20	105.6900	105.6900	105.6900	105.6900	+13.755%	10	208	+77.879%
2025-11-18	94.0100	94.0100	91.4700	92.9100	-4.766%	4	200	+102.346%
2025-11-17	102.0000	106.1000	94.0600	97.5600	-2.342%	5	201	+92.702%
2025-11-14	101.0000	105.2500	98.9800	99.9000	-2.413%	38	204	+88.188%
2025-11-13	105.7700	105.7700	102.3700	102.3700	-7.775%	6	193	+83.648%
2025-11-10	109.5000	111.1100	108.3200	111.0000	+11.692%	49	190	+69.369%
2025-11-07	101.5000	101.5000	99.3800	99.3800	-6.086%	33	151	+89.173%
2025-11-06	109.2500	110.4800	104.5000	105.8200	-6.643%	44	135	+77.660%
2025-11-05	113.5700	113.5700	113.3500	113.3500	+1.741%	3	103	+65.858%
2025-11-04	114.6700	114.6700	111.4100	111.4100	-5.465%	4	100	+68.746%
2025-11-03	117.8500	117.8500	117.8500	117.8500	-0.025%	1	96	+59.525%
2025-10-31	117.8800	117.8800	117.8800	117.8800	+1.167%	1	96	+59.484%
2025-10-30	117.5000	118.7000	116.5000	116.5200	-1.471%	15	95	+61.346%
2025-10-29	121.0800	121.0800	118.2600	118.2600	+2.683%	2	94	+58.972%
2025-10-28	115.1700	115.1700	115.1700	115.1700	+4.189%	1	94	+63.237%
2025-10-27	110.5400	110.5400	110.5400	110.5400	+4.619%	1	94	+70.074%
2025-10-24	105.0000	106.3900	104.0200	105.6600	+5.766%	8	94	+77.929%
2025-10-23	99.9000	99.9000	99.9000	99.9000	-1.605%	1	95	+88.188%
2025-10-21	101.5300	101.5300	101.5300	101.5300	-0.334%	1	94	+85.167%
2025-10-20	102.0000	102.0000	101.8700	101.8700	+8.372%	7	93	+84.549%
2025-10-17	95.0000	95.0000	94.0000	94.0000	-2.083%	4	92	+100.000%
2025-10-16	99.0000	99.0000	96.0000	96.0000	+3.504%	4	88	+95.833%
2025-10-10	102.6800	102.6800	92.7500	92.7500	-9.264%	4	85	+102.695%
2025-10-08	102.2200	102.2200	102.2200	102.2200	+1.671%	10	82	+83.917%
2025-10-06	100.5200	100.5400	100.5200	100.5400	+11.873%	2	72	+86.990%
2025-09-26	90.0000	90.0000	89.8700	89.8700	-0.476%	7	70	+109.191%
2025-09-19	90.3000	90.3000	90.3000	90.3000	+5.491%	9	66	+108.195%
2025-09-16	85.2500	85.6300	85.2500	85.6000	+0.706%	57	57	+119.626%
2025-09-15	85.0000	85.0000	85.0000	85.0000	0.000%	1	1	+121.176%