Dark

QQQ20280121C620
QQQ Jan 21 2028 620.00 Call (QQQ280121C00620000)
option OPRA

EOD

Sep 23, 2026

184.00-2.050%(-3.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	185.0000	185.0000	184.0000	184.0000	-2.050%	5	740	0.000%
2026-09-22	187.0100	187.8500	186.0000	187.8500	+3.681%	10	740	-2.050%
2026-09-21	182.7500	182.7500	181.1800	181.1800	+11.592%	2	738	+1.556%
2026-09-18	162.3600	162.3600	162.3600	162.3600	+2.113%	1	739	+13.328%
2026-09-17	159.0000	159.0000	159.0000	159.0000	+4.098%	1	739	+15.723%
2026-09-16	155.0000	155.0000	152.7400	152.7400	+0.487%	2	739	+20.466%
2026-09-15	152.0000	152.0000	152.0000	152.0000	-6.173%	1	739	+21.053%
2026-09-09	164.0000	164.0000	161.4200	162.0000	-1.171%	3	739	+13.580%
2026-09-08	165.2500	165.4500	163.9200	163.9200	+0.527%	10	739	+12.250%
2026-09-03	161.7500	163.0600	161.7500	163.0600	-2.940%	3	748	+12.842%
2026-08-28	168.0000	168.0000	168.0000	168.0000	+5.079%	5	749	+9.524%
2026-08-26	159.8800	159.8800	159.8800	159.8800	+1.834%	1	749	+15.086%
2026-08-24	158.0500	158.0500	157.0000	157.0000	-8.721%	5	749	+17.197%
2026-08-10	172.0000	172.0000	172.0000	172.0000	-1.161%	1	749	+6.977%
2026-08-07	172.0300	174.0200	171.7100	174.0200	+3.583%	6	749	+5.735%
2026-08-06	168.0000	168.0000	168.0000	168.0000	-2.445%	1	749	+9.524%
2026-08-05	172.2100	172.2100	172.2100	172.2100	-1.594%	3	748	+6.846%
2026-08-04	175.0000	175.0000	175.0000	175.0000	+16.048%	1	748	+5.143%
2026-07-31	153.0000	153.0000	145.9300	150.8000	+4.882%	6	748	+22.016%
2026-07-30	142.0200	143.7800	142.0200	143.7800	+12.328%	23	746	+27.973%
2026-07-29	135.0000	136.0000	128.0000	128.0000	-8.571%	7	725	+43.750%
2026-07-28	139.9800	142.2000	136.5000	140.0000	-2.778%	10	718	+31.429%
2026-07-27	145.5000	145.5000	144.0000	144.0000	-4.000%	15	715	+27.778%
2026-07-24	153.9600	154.3500	150.0000	150.0000	-4.153%	9	713	+22.667%
2026-07-23	156.5000	156.5000	156.5000	156.5000	-7.833%	2	711	+17.572%
2026-07-21	169.8000	169.8000	169.8000	169.8000	+4.467%	3	713	+8.363%
2026-07-20	162.5400	162.5400	162.5400	162.5400	+5.751%	1	711	+13.203%
2026-07-17	154.6300	154.6300	153.7000	153.7000	-11.728%	5	712	+19.714%
2026-07-13	174.1200	174.1200	174.1200	174.1200	-4.456%	2	712	+5.674%
2026-07-10	182.2400	182.2400	182.2400	182.2400	+2.734%	1	712	+0.966%
2026-07-07	177.5800	177.5800	177.3900	177.3900	-0.141%	4	711	+3.726%
2026-07-06	177.6400	177.6400	177.6400	177.6400	-2.127%	1	711	+3.580%
2026-07-02	181.5000	181.5000	181.5000	181.5000	-6.085%	1	710	+1.377%
2026-06-30	193.2600	193.2600	193.2600	193.2600	+7.534%	12	710	-4.791%
2026-06-25	179.7200	179.7200	179.7200	179.7200	+0.402%	1	710	+2.381%
2026-06-24	179.0000	179.0000	179.0000	179.0000	-9.596%	1	710	+2.793%
2026-06-15	197.0000	198.0000	197.0000	198.0000	+13.143%	3	710	-7.071%
2026-06-11	175.0000	175.0000	175.0000	175.0000	+10.752%	1	710	+5.143%
2026-06-10	164.0000	164.0000	158.0000	158.0100	-5.099%	5	710	+16.448%
2026-06-09	179.5900	179.5900	155.0200	166.5000	-15.529%	5	707	+10.511%
2026-06-02	197.1100	197.1100	197.1100	197.1100	-0.675%	4	706	-6.651%
2026-06-01	192.3000	198.4500	192.3000	198.4500	+4.480%	2	710	-7.281%
2026-05-29	193.6100	193.6100	189.9400	189.9400	+4.598%	5	709	-3.127%
2026-05-26	181.5900	181.5900	181.5900	181.5900	+4.230%	1	709	+1.327%
2026-05-22	174.2300	174.2300	174.2200	174.2200	+4.952%	2	709	+5.614%
2026-05-21	166.0000	166.0000	166.0000	166.0000	-1.484%	17	711	+10.843%
2026-05-20	168.5000	168.5000	168.5000	168.5000	+6.309%	1	711	+9.199%
2026-05-19	158.5000	158.5000	158.5000	158.5000	-0.490%	10	711	+16.088%
2026-05-18	163.0000	163.0000	159.2800	159.2800	-5.751%	11	711	+15.520%
2026-05-15	169.5200	171.8400	168.9900	169.0000	-4.719%	28	711	+8.876%
2026-05-14	178.2700	178.2700	177.3700	177.3700	+11.204%	5	708	+3.738%
2026-05-12	167.2000	167.2000	159.1100	159.5000	-5.060%	11	704	+15.361%
2026-05-11	167.8800	168.0000	167.0000	168.0000	+0.671%	4	704	+9.524%
2026-05-08	166.8800	166.8800	166.8800	166.8800	+5.620%	75	700	+10.259%
2026-05-07	158.2000	158.2000	158.0000	158.0000	+4.036%	5	753	+16.456%
2026-05-06	150.8000	151.8700	150.8000	151.8700	+7.026%	2	753	+21.156%
2026-05-05	141.9000	141.9000	141.9000	141.9000	+6.093%	1	753	+29.669%
2026-05-04	138.8000	138.8000	133.7500	133.7500	-2.358%	5	754	+37.570%
2026-05-01	134.9800	137.0000	134.9800	136.9800	+3.483%	58	764	+34.326%
2026-04-30	127.0000	132.3700	127.0000	132.3700	+6.750%	61	764	+39.004%
2026-04-29	124.0000	124.0000	124.0000	124.0000	0.000%	1	755	+48.387%
2026-04-28	124.0000	124.0000	124.0000	124.0000	-3.397%	1	756	+48.387%
2026-04-27	129.0000	129.0000	126.5200	128.3600	+6.241%	92	755	+43.347%
2026-04-22	119.5900	120.8200	119.5900	120.8200	+5.501%	2	720	+52.293%
2026-04-20	116.0000	116.0000	113.4600	114.5200	-0.848%	14	720	+60.671%
2026-04-17	113.0000	117.0000	113.0000	115.5000	+4.195%	17	723	+59.307%
2026-04-16	107.4400	113.0300	107.4400	110.8500	+6.587%	4	729	+65.990%
2026-04-15	103.3000	106.0000	102.5000	104.0000	+2.930%	23	730	+76.923%
2026-04-14	97.0000	101.0400	97.0000	101.0400	+8.645%	21	725	+82.106%
2026-04-13	91.2800	93.0000	91.2800	93.0000	+4.342%	4	727	+97.849%
2026-04-09	86.5100	89.6100	86.5100	89.1300	+2.850%	6	724	+106.440%
2026-04-08	86.5000	87.5000	85.8100	86.6600	+15.163%	18	721	+112.324%
2026-04-07	75.0000	75.2500	74.0000	75.2500	-2.146%	4	722	+144.518%
2026-04-06	76.9000	76.9000	76.9000	76.9000	+1.184%	1	720	+139.272%
2026-04-02	75.5600	76.0000	75.0500	76.0000	+3.486%	7	716	+142.105%
2026-04-01	73.4400	73.4400	73.4400	73.4400	+3.802%	1	716	+150.545%
2026-03-31	66.0000	70.7500	66.0000	70.7500	+13.019%	7	716	+160.071%
2026-03-30	65.4600	65.4600	62.5000	62.6000	-5.152%	4	716	+193.930%
2026-03-27	69.6000	69.6000	65.9500	66.0000	-8.966%	20	716	+178.788%
2026-03-26	76.5000	76.5000	72.5000	72.5000	-6.319%	4	726	+153.793%
2026-03-25	77.3900	77.3900	77.3900	77.3900	+0.155%	5	726	+137.757%
2026-03-24	77.2700	77.2700	77.2700	77.2700	-3.413%	1	721	+138.126%
2026-03-23	80.0000	81.3300	79.1500	80.0000	+4.126%	18	722	+130.000%
2026-03-20	79.5000	79.5000	76.0000	76.8300	-4.321%	10	729	+139.490%
2026-03-19	80.0000	80.3000	80.0000	80.3000	-2.073%	28	734	+129.141%
2026-03-18	82.5000	82.5000	82.0000	82.0000	-3.575%	2	714	+124.390%
2026-03-16	85.0000	85.0400	84.8400	85.0400	+3.029%	8	713	+116.369%
2026-03-13	83.5000	83.5000	82.5400	82.5400	-2.894%	25	712	+122.922%
2026-03-12	85.0000	85.0000	85.0000	85.0000	-5.629%	1	729	+116.471%
2026-03-11	90.0700	90.0700	90.0700	90.0700	-2.098%	1	729	+104.286%
2026-03-10	89.8100	92.0000	89.8100	92.0000	+5.747%	21	729	+100.000%
2026-03-09	87.0000	87.0000	87.0000	87.0000	+1.163%	1	733	+111.494%
2026-03-06	86.0000	86.0000	86.0000	86.0000	-0.739%	4	733	+113.953%
2026-03-05	90.1200	90.1200	86.6400	86.6400	+1.535%	7	733	+112.373%
2026-03-03	83.5000	85.3300	81.0000	85.3300	-2.480%	12	732	+115.633%
2026-03-02	85.9000	87.5000	85.9000	87.5000	+1.744%	15	736	+110.286%
2026-02-27	86.0000	86.0000	86.0000	86.0000	-1.149%	1	731	+113.953%
2026-02-26	89.5000	89.5000	87.0000	87.0000	-6.842%	3	732	+111.494%
2026-02-25	92.7900	93.6000	91.8200	93.3900	+5.169%	10	729	+97.023%
2026-02-24	88.1300	88.8000	87.7800	88.8000	+6.347%	22	729	+107.207%
2026-02-23	85.6200	85.6200	83.5000	83.5000	-4.604%	4	728	+120.359%
2026-02-20	87.5300	87.5300	87.5300	87.5300	+2.195%	1	728	+110.214%
2026-02-19	85.6500	85.6500	85.6500	85.6500	+5.028%	2	728	+114.828%
2026-02-17	81.5500	81.5500	81.5500	81.5500	-5.983%	1	730	+125.628%
2026-02-13	85.5000	86.7400	85.5000	86.7400	-0.299%	2	730	+112.128%
2026-02-12	86.7900	87.0000	86.6100	87.0000	-6.952%	3	730	+111.494%
2026-02-11	90.5100	93.5000	89.7500	93.5000	+4.469%	6	729	+96.791%
2026-02-09	89.5000	89.5000	89.5000	89.5000	-0.776%	13	729	+105.587%
2026-02-06	87.4000	90.2000	87.4000	90.2000	+8.675%	7	729	+103.991%
2026-02-05	88.5000	88.5000	82.6000	83.0000	-6.394%	14	728	+121.687%
2026-02-04	94.0000	94.0000	86.6100	88.6700	-6.663%	29	725	+107.511%
2026-02-03	99.0000	99.0000	94.0000	95.0000	-7.767%	16	709	+93.684%
2026-02-02	103.0000	103.0000	103.0000	103.0000	+3.041%	2	710	+78.641%
2026-01-30	102.5000	102.5000	99.0000	99.9600	-5.251%	23	709	+84.074%
2026-01-29	105.5000	105.5000	105.5000	105.5000	-2.088%	1	708	+74.408%
2026-01-28	109.5800	109.5800	107.7500	107.7500	+0.701%	3	717	+70.766%
2026-01-27	106.3500	107.0000	105.7500	107.0000	+3.632%	9	716	+71.963%
2026-01-26	102.2500	103.2500	102.2500	103.2500	+1.474%	18	717	+78.208%
2026-01-23	100.0000	101.7500	100.0000	101.7500	+2.025%	3	717	+80.835%
2026-01-22	98.7000	99.7300	97.2500	99.7300	+7.364%	46	717	+84.498%
2026-01-21	91.5000	96.2100	91.5000	92.8900	+0.967%	608	698	+98.084%
2026-01-20	91.5000	96.5000	91.5000	92.0000	-8.685%	5	506	+100.000%
2026-01-16	100.0600	100.7500	98.5200	100.7500	-0.837%	74	512	+82.630%
2026-01-15	103.0000	103.4200	100.2000	101.6000	+3.673%	36	512	+81.102%
2026-01-14	99.5000	99.5000	96.0000	98.0000	-4.910%	69	519	+87.755%
2026-01-13	103.7500	103.7500	103.0600	103.0600	-1.284%	2	503	+78.537%
2026-01-12	103.0000	104.4200	103.0000	104.4000	+1.675%	55	502	+76.245%
2026-01-09	100.5000	102.9000	99.5000	102.6800	+2.680%	15	452	+79.198%
2026-01-08	101.0000	101.0000	98.6000	100.0000	-3.846%	43	454	+84.000%
2026-01-07	102.5900	104.0000	102.5900	104.0000	+3.113%	4	417	+76.923%
2026-01-06	100.3200	101.4600	99.2100	100.8600	+2.375%	74	418	+82.431%
2026-01-05	97.5000	99.5000	97.5000	98.5200	+1.567%	11	353	+86.764%
2026-01-02	100.0000	100.0000	96.0000	97.0000	+0.321%	13	347	+89.691%
2025-12-31	98.0000	98.0000	96.6900	96.6900	-2.775%	56	300	+90.299%
2025-12-30	98.5400	99.4500	98.3700	99.4500	-0.281%	12	300	+85.018%
2025-12-29	98.3000	100.0000	98.3000	99.7300	-2.149%	129	293	+84.498%
2025-12-26	102.5000	102.5000	101.9200	101.9200	-0.303%	5	230	+80.534%
2025-12-24	101.3200	102.2300	101.3200	102.2300	+0.898%	3	228	+79.986%
2025-12-23	99.5000	101.3200	99.2800	101.3200	+1.421%	11	228	+81.603%
2025-12-22	101.0000	101.0000	99.6000	99.9000	+6.277%	10	222	+84.184%
2025-12-18	94.0000	94.0000	94.0000	94.0000	+5.228%	1	216	+95.745%
2025-12-17	96.0000	96.0000	89.3300	89.3300	-7.907%	6	215	+105.978%
2025-12-15	99.9500	99.9500	97.0000	97.0000	-0.727%	2	211	+89.691%
2025-12-12	102.0000	102.0000	97.0500	97.7100	-6.057%	21	211	+88.312%
2025-12-11	103.4400	104.0100	103.4400	104.0100	-1.543%	2	223	+76.906%
2025-12-10	106.0700	106.0700	105.6400	105.6400	-0.405%	2	221	+74.176%
2025-12-09	106.3400	106.4700	106.0700	106.0700	+0.712%	14	221	+73.470%
2025-12-08	107.5000	107.5000	105.1800	105.3200	-1.827%	7	224	+74.706%
2025-12-05	107.5300	107.5300	107.2800	107.2800	+2.435%	4	221	+71.514%
2025-12-04	104.9900	107.0000	104.6200	104.7300	-1.717%	12	225	+75.690%
2025-12-03	104.0000	106.5600	102.5000	106.5600	+2.748%	9	215	+72.673%
2025-12-02	103.2100	105.5700	103.2100	103.7100	+1.329%	4	209	+77.418%
2025-12-01	100.7500	102.5000	100.7500	102.3500	+0.570%	25	208	+79.775%
2025-11-28	100.8800	101.8500	99.7500	101.7700	+0.892%	6	197	+80.800%
2025-11-26	98.8800	100.8700	98.8800	100.8700	+13.032%	10	183	+82.413%
2025-11-21	83.0400	93.9300	83.0400	89.2400	-2.979%	21	183	+106.186%
2025-11-20	96.8500	96.8500	91.9800	91.9800	-1.224%	2	172	+100.043%
2025-11-19	93.4400	93.4400	93.1200	93.1200	+0.681%	4	172	+97.595%
2025-11-18	91.8700	93.1800	91.8700	92.4900	-7.287%	5	174	+98.940%
2025-11-14	97.0000	102.7700	97.0000	99.7600	-4.270%	33	169	+84.443%
2025-11-13	104.2100	104.2100	104.2100	104.2100	-3.276%	7	149	+76.567%
2025-11-11	106.7900	107.7400	105.7900	107.7400	-2.037%	12	142	+70.782%
2025-11-10	107.0000	111.0000	105.8200	109.9800	+13.721%	43	133	+67.303%
2025-11-07	96.7300	98.0000	93.8100	96.7100	-7.816%	6	111	+90.260%
2025-11-06	108.2500	108.2500	101.3900	104.9100	-5.085%	24	110	+75.388%
2025-11-05	108.0000	110.5300	108.0000	110.5300	+2.343%	6	97	+66.471%
2025-11-04	110.0000	111.4500	106.5300	108.0000	-6.800%	26	91	+70.370%
2025-11-03	116.2000	116.4600	115.7200	115.8800	+0.364%	5	64	+58.785%
2025-10-31	115.4600	115.4600	115.4600	115.4600	+1.468%	20	64	+59.363%
2025-10-30	117.0000	117.0000	113.2000	113.7900	-2.569%	3	64	+61.701%
2025-10-29	116.7900	116.7900	116.7900	116.7900	+3.501%	10	64	+57.548%
2025-10-28	113.0000	113.0000	111.6500	112.8400	+4.714%	24	54	+63.063%
2025-10-27	107.4900	107.7600	107.4900	107.7600	+5.132%	4	31	+70.750%
2025-10-24	102.3200	103.4700	102.0000	102.5000	+3.840%	15	31	+79.512%
2025-10-21	98.0600	98.7100	98.0600	98.7100	+6.094%	3	17	+86.405%
2025-10-15	93.0400	93.0400	93.0400	93.0400	+3.378%	2	17	+97.764%
2025-10-10	90.0000	90.0000	90.0000	90.0000	-4.519%	1	17	+104.444%
2025-10-07	93.9400	94.5000	93.9400	94.2600	+0.490%	4	16	+95.205%
2025-10-02	93.8000	93.8000	93.8000	93.8000	+3.304%	1	12	+96.162%
2025-09-29	90.8000	90.8000	90.8000	90.8000	+2.960%	1	11	+102.643%
2025-09-18	87.0000	88.2000	87.0000	88.1900	+7.157%	10	11	+108.640%
2025-09-15	82.3000	82.3000	82.3000	82.3000	0.000%	1	1	+123.572%