Dark

QQQ20280121C625
QQQ Jan 21 2028 625.00 Call (QQQ280121C00625000)
option OPRA

EOD

Sep 23, 2026

181.44-1.123%(-2.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	181.4400	181.4400	181.4400	181.4400	-1.123%	1	433	0.000%
2026-09-22	183.5000	183.5000	183.5000	183.5000	+20.724%	1	433	-1.123%
2026-09-16	152.0000	152.0000	152.0000	152.0000	+0.178%	1	433	+19.368%
2026-09-03	151.7300	151.7300	151.7300	151.7300	-3.073%	1	433	+19.581%
2026-08-26	156.5400	156.5400	156.5400	156.5400	-0.147%	1	433	+15.906%
2026-08-25	156.7700	156.7700	156.7700	156.7700	-4.438%	5	433	+15.736%
2026-08-18	164.0500	164.0500	164.0500	164.0500	-7.316%	1	433	+10.600%
2026-08-13	177.0000	177.0000	177.0000	177.0000	+4.118%	6	432	+2.508%
2026-08-10	170.0000	170.0000	170.0000	170.0000	+17.688%	2	432	+6.729%
2026-07-31	144.4500	144.4500	144.4500	144.4500	+2.265%	1	430	+25.607%
2026-07-30	139.5000	141.2500	139.5000	141.2500	+10.784%	3	430	+28.453%
2026-07-29	127.5000	127.5000	127.5000	127.5000	-14.716%	1	430	+42.306%
2026-07-23	149.5000	149.5000	149.5000	149.5000	-5.839%	1	429	+21.365%
2026-07-20	158.7700	158.7700	158.7700	158.7700	+1.939%	1	428	+14.279%
2026-07-17	149.6600	155.7500	149.6600	155.7500	-4.920%	6	429	+16.494%
2026-07-16	163.8100	163.8100	163.8100	163.8100	-3.658%	1	427	+10.762%
2026-07-13	170.0300	170.0300	170.0300	170.0300	-4.793%	1	427	+6.711%
2026-07-10	178.5900	178.5900	178.5900	178.5900	+0.331%	1	427	+1.596%
2026-07-09	178.0000	178.0000	178.0000	178.0000	+6.485%	1	426	+1.933%
2026-07-07	167.1600	167.1600	167.1600	167.1600	-6.222%	1	425	+8.543%
2026-07-06	178.2500	178.2500	178.2500	178.2500	+3.936%	1	425	+1.790%
2026-07-02	179.6500	179.6500	171.5000	171.5000	-2.000%	2	425	+5.796%
2026-06-29	175.0000	175.0000	175.0000	175.0000	-2.778%	2	425	+3.680%
2026-06-23	180.0000	180.0000	180.0000	180.0000	-4.494%	1	425	+0.800%
2026-06-16	188.4700	188.4700	188.4700	188.4700	-2.825%	1	425	-3.730%
2026-06-15	189.2900	194.2400	189.2900	193.9500	+23.088%	8	427	-6.450%
2026-06-10	157.5700	157.5700	157.5700	157.5700	+1.006%	1	427	+15.149%
2026-06-09	158.6600	158.6600	156.0000	156.0000	-11.364%	6	430	+16.308%
2026-06-08	174.4100	176.0000	174.4100	176.0000	+0.571%	7	430	+3.091%
2026-06-05	174.8100	175.0000	174.8100	175.0000	-9.724%	3	430	+3.680%
2026-06-04	193.8500	193.8500	193.8500	193.8500	-0.339%	1	431	-6.402%
2026-06-03	193.6000	194.5100	193.6000	194.5100	-0.021%	2	431	-6.719%
2026-06-01	191.3500	194.5500	191.3500	194.5500	+5.162%	7	432	-6.739%
2026-05-28	185.0000	185.0000	185.0000	185.0000	+1.928%	2	425	-1.924%
2026-05-26	181.5000	181.5000	181.5000	181.5000	+4.913%	1	425	-0.033%
2026-05-22	170.7500	173.0000	170.7500	173.0000	+5.488%	6	425	+4.879%
2026-05-21	166.6300	167.6500	164.0000	164.0000	+1.863%	11	425	+10.634%
2026-05-20	161.0000	161.0000	161.0000	161.0000	+1.641%	3	425	+12.696%
2026-05-19	158.4000	158.4000	158.4000	158.4000	-9.429%	2	429	+14.545%
2026-05-14	174.8900	174.8900	174.8900	174.8900	+11.395%	2	429	+3.745%
2026-05-12	165.0000	165.0000	157.0000	157.0000	-2.442%	2	429	+15.567%
2026-05-08	160.6500	160.9500	160.5700	160.9300	+4.162%	6	429	+12.745%
2026-05-07	153.2100	154.5000	153.2100	154.5000	+3.034%	11	434	+17.437%
2026-05-06	148.5000	149.9500	148.5000	149.9500	+11.512%	12	454	+21.000%
2026-05-04	134.4700	134.4700	134.4700	134.4700	+0.727%	1	445	+34.930%
2026-05-01	133.5000	133.5000	133.5000	133.5000	+3.891%	10	445	+35.910%
2026-04-30	127.5000	128.5000	127.5000	128.5000	+7.307%	3	445	+41.198%
2026-04-28	119.5100	119.7500	119.5100	119.7500	-4.885%	8	445	+51.516%
2026-04-27	125.9000	125.9000	125.9000	125.9000	+1.943%	1	450	+44.114%
2026-04-24	123.5000	123.5000	123.5000	123.5000	+8.820%	1	451	+46.915%
2026-04-23	113.4900	113.4900	113.4900	113.4900	-4.260%	1	450	+59.873%
2026-04-22	117.5800	118.5400	117.0000	118.5400	+6.793%	3	451	+53.062%
2026-04-21	110.9500	112.2700	110.9500	111.0000	-0.448%	4	450	+63.459%
2026-04-20	113.5000	113.5000	111.5000	111.5000	-1.762%	8	450	+62.726%
2026-04-17	113.0000	113.5000	113.0000	113.5000	+5.093%	3	443	+59.859%
2026-04-16	107.0800	108.0000	106.0000	108.0000	+5.366%	14	443	+68.000%
2026-04-15	102.2300	102.5000	102.2300	102.5000	+4.443%	14	443	+77.015%
2026-04-14	94.5000	98.1400	94.5000	98.1400	+13.746%	13	453	+84.879%
2026-04-09	86.5800	86.7900	86.2800	86.2800	+16.595%	374	450	+110.292%
2026-04-07	72.3000	74.0000	72.3000	74.0000	-1.307%	2	265	+145.189%
2026-04-06	74.3000	74.9800	74.3000	74.9800	+0.644%	2	265	+141.985%
2026-04-01	72.0100	74.5000	72.0100	74.5000	+9.559%	16	265	+143.544%
2026-03-31	66.8000	68.0000	66.8000	68.0000	+14.575%	2	255	+166.824%
2026-03-30	63.1700	63.1700	59.3500	59.3500	-10.076%	3	255	+205.712%
2026-03-27	66.0000	66.0000	66.0000	66.0000	-5.036%	1	256	+174.909%
2026-03-26	70.7500	70.7500	69.0000	69.5000	-9.740%	7	256	+161.065%
2026-03-19	77.0000	77.0000	77.0000	77.0000	-6.440%	3	256	+135.636%
2026-03-16	82.1400	82.3400	81.6300	82.3000	+3.522%	112	256	+120.462%
2026-03-13	80.0000	80.5000	79.5000	79.5000	-3.049%	3	203	+128.226%
2026-03-12	82.0000	82.0000	82.0000	82.0000	-5.137%	1	203	+121.268%
2026-03-11	87.0000	87.4000	86.4400	86.4400	+4.776%	5	202	+109.903%
2026-03-06	83.0000	83.0000	82.5000	82.5000	-1.198%	2	200	+119.927%
2026-03-05	83.5000	83.5000	83.5000	83.5000	-5.618%	1	198	+117.293%
2026-03-04	88.4700	88.4700	88.4700	88.4700	+2.372%	1	199	+105.086%
2026-03-02	86.5600	86.6400	86.4200	86.4200	+2.881%	9	199	+109.951%
2026-02-26	85.9900	85.9900	84.0000	84.0000	-3.114%	2	199	+116.000%
2026-02-20	86.4500	86.7000	86.4500	86.7000	+11.929%	2	198	+109.273%
2026-02-17	77.4600	77.4600	77.4600	77.4600	-5.766%	1	198	+134.237%
2026-02-12	83.0500	83.5000	82.2000	82.2000	-7.640%	3	198	+120.730%
2026-02-10	87.2600	89.7500	87.2600	89.0000	+2.890%	3	198	+103.865%
2026-02-06	86.5000	86.5000	86.5000	86.5000	+6.909%	1	201	+109.757%
2026-02-05	82.0000	82.0000	80.9100	80.9100	-5.919%	3	201	+124.249%
2026-02-04	85.2500	88.0000	85.2500	86.0000	-7.527%	4	202	+110.977%
2026-02-03	97.2200	97.2200	93.0000	93.0000	-7.921%	3	203	+95.097%
2026-02-02	100.0000	101.0000	100.0000	101.0000	+0.768%	2	203	+79.644%
2026-01-30	99.0000	100.2300	99.0000	100.2300	+0.724%	6	203	+81.024%
2026-01-29	97.4200	99.5100	96.8000	99.5100	-5.238%	17	207	+82.333%
2026-01-28	105.6500	105.6500	105.0100	105.0100	-0.887%	2	205	+72.784%
2026-01-27	102.0000	105.9500	102.0000	105.9500	+5.161%	3	205	+71.251%
2026-01-26	99.0000	100.7500	99.0000	100.7500	+2.077%	3	204	+80.089%
2026-01-23	98.4000	98.7000	98.0000	98.7000	+9.728%	6	203	+83.830%
2026-01-20	91.5000	91.5000	89.9500	89.9500	-7.942%	2	203	+101.712%
2026-01-15	101.0000	101.0000	97.7100	97.7100	+3.947%	3	203	+85.692%
2026-01-14	98.0000	98.0000	93.5700	94.0000	-6.000%	3	203	+93.021%
2026-01-13	99.0000	100.2500	99.0000	100.0000	-1.739%	5	202	+81.440%
2026-01-12	101.0200	101.7700	101.0200	101.7700	+0.375%	2	201	+78.284%
2026-01-09	97.0300	101.3900	97.0300	101.3900	+4.980%	11	199	+78.953%
2026-01-08	98.5000	98.5000	96.2000	96.5800	-4.847%	16	193	+87.865%
2026-01-07	99.0000	101.5000	99.0000	101.5000	+3.985%	18	193	+78.759%
2026-01-06	97.5000	98.0300	97.5000	97.6100	+2.338%	10	188	+85.883%
2026-01-05	96.2400	96.9700	95.3800	95.3800	+0.400%	14	181	+90.229%
2025-12-31	95.0000	95.0000	95.0000	95.0000	-0.907%	1	181	+90.989%
2025-12-30	95.7200	97.1100	95.7200	95.8700	-1.490%	8	181	+89.256%
2025-12-29	97.3000	97.3200	95.6600	97.3200	-1.448%	11	174	+86.436%
2025-12-26	98.6500	99.2500	96.8000	98.7500	-0.704%	7	171	+83.737%
2025-12-24	99.5900	99.6700	99.4500	99.4500	+6.500%	4	170	+82.443%
2025-12-19	93.3800	93.3800	93.3800	93.3800	+3.468%	1	170	+94.303%
2025-12-16	90.2500	90.2500	90.2500	90.2500	-4.497%	1	170	+101.042%
2025-12-15	94.5000	94.5000	94.5000	94.5000	-0.673%	1	170	+92.000%
2025-12-12	101.0000	101.0000	95.1400	95.1400	-7.613%	5	170	+90.708%
2025-12-11	100.0000	102.9800	99.3400	102.9800	-2.803%	4	166	+76.190%
2025-12-10	103.7100	106.5000	103.5000	105.9500	+2.170%	39	165	+71.251%
2025-12-09	103.7900	103.9600	103.5500	103.7000	+1.141%	7	128	+74.966%
2025-12-08	104.3100	104.3100	102.5300	102.5300	-1.328%	14	126	+76.963%
2025-12-05	103.0400	103.9100	103.0400	103.9100	+2.526%	3	118	+74.613%
2025-12-04	102.1200	102.1500	101.3500	101.3500	-0.929%	5	118	+79.023%
2025-12-03	100.2800	102.9200	100.1600	102.3000	+1.649%	6	114	+77.361%
2025-12-02	100.6400	100.6400	100.6400	100.6400	+4.204%	1	114	+80.286%
2025-12-01	96.3400	97.1500	96.3400	96.5800	-2.444%	12	114	+87.865%
2025-11-26	99.0000	99.0000	99.0000	99.0000	+10.356%	1	116	+83.273%
2025-11-24	89.7100	89.7100	89.7100	89.7100	+5.915%	10	116	+102.252%
2025-11-21	82.8300	84.7000	81.8500	84.7000	-1.580%	4	116	+114.215%
2025-11-20	99.5100	99.5100	86.0600	86.0600	-2.757%	2	113	+110.830%
2025-11-18	90.7700	91.4100	88.5000	88.5000	-4.747%	6	111	+105.017%
2025-11-17	92.9100	92.9100	92.9100	92.9100	-7.053%	5	113	+95.286%
2025-11-14	94.0000	99.9600	94.0000	99.9600	-2.000%	16	113	+81.513%
2025-11-13	102.0000	102.0000	102.0000	102.0000	-2.857%	1	103	+77.882%
2025-11-12	106.1300	106.1300	103.4800	105.0000	+1.020%	7	99	+72.800%
2025-11-11	103.9000	104.2100	103.8600	103.9400	-2.969%	9	99	+74.562%
2025-11-10	103.5100	107.1200	103.5100	107.1200	+16.296%	3	98	+69.380%
2025-11-07	93.2700	93.2700	92.1100	92.1100	-8.348%	2	97	+96.982%
2025-11-06	100.5000	100.5000	100.5000	100.5000	-5.421%	1	99	+80.537%
2025-11-05	106.1500	108.0900	105.6900	106.2600	+1.684%	58	98	+70.751%
2025-11-04	107.1600	107.1600	104.2100	104.5000	-7.718%	39	85	+73.627%
2025-11-03	113.0400	113.2400	113.0400	113.2400	+1.342%	22	59	+60.226%
2025-10-31	109.2500	111.9000	109.2500	111.7400	-0.232%	27	59	+62.377%
2025-10-30	111.5700	112.0000	111.5700	112.0000	+0.620%	3	56	+62.000%
2025-10-28	111.3100	111.3100	111.3100	111.3100	+5.208%	2	55	+63.004%
2025-10-27	104.2300	106.9200	104.1900	105.8000	+5.895%	56	12	+71.493%
2025-10-24	99.9100	99.9100	99.9100	99.9100	+10.630%	1	12	+81.603%
2025-10-13	90.2300	90.3100	90.2300	90.3100	+1.472%	7	11	+100.908%
2025-09-22	89.0000	89.0000	89.0000	89.0000	+5.952%	1	4	+103.865%
2025-09-19	85.0000	85.0000	84.0000	84.0000	-2.326%	2	3	+116.000%
2025-09-18	86.5000	86.5000	86.0000	86.0000	+7.796%	2	3	+110.977%
2025-09-15	79.7800	79.7800	79.7800	79.7800	0.000%	1	1	+127.425%