Dark

QQQ20280121C650
QQQ Jan 21 2028 650.00 Call (QQQ280121C00650000)
option OPRA

EOD

Aug 6, 2026

148.24-1.173%(-1.76)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	143.0000	148.7500	143.0000	148.2400	-1.173%	5	3,383	0.000%
2026-08-05	158.0000	158.0000	150.0000	150.0000	-3.692%	9	3,383	-1.173%
2026-08-04	147.2500	157.0000	147.2500	155.7500	+14.733%	28	3,382	-4.822%
2026-08-03	129.0000	135.7500	129.0000	135.7500	+5.233%	3	3,384	+9.201%
2026-07-31	126.2500	130.0000	125.9100	129.0000	+2.381%	14	3,384	+14.915%
2026-07-30	119.0000	126.0000	119.0000	126.0000	+14.545%	40	3,385	+17.651%
2026-07-29	121.0000	121.0000	110.0000	110.0000	-10.131%	26	3,406	+34.764%
2026-07-28	121.6700	123.9200	118.0000	122.4000	-4.053%	24	3,421	+21.111%
2026-07-27	128.0000	129.4900	124.0000	127.5700	-1.869%	71	3,415	+16.203%
2026-07-24	132.3500	133.3200	130.0000	130.0000	-4.236%	11	3,354	+14.031%
2026-07-23	138.0400	139.6500	135.3600	135.7500	-7.021%	21	3,351	+9.201%
2026-07-22	145.5600	146.0000	145.5600	146.0000	-1.518%	2	3,351	+1.534%
2026-07-21	146.5000	148.5200	146.5000	148.2500	+5.441%	5	3,351	-0.007%
2026-07-20	144.5000	144.5000	140.6000	140.6000	+1.884%	4	3,352	+5.434%
2026-07-17	132.5000	142.5000	132.5000	138.0000	-5.479%	19	3,352	+7.420%
2026-07-16	148.4300	150.3800	146.0000	146.0000	-2.667%	11	3,348	+1.534%
2026-07-15	150.0000	150.0000	150.0000	150.0000	-5.589%	1	3,341	-1.173%
2026-07-14	155.6500	158.8800	155.6500	158.8800	+5.498%	5	3,341	-6.697%
2026-07-13	151.6300	151.6300	150.6000	150.6000	-5.521%	3	3,344	-1.567%
2026-07-10	159.4000	159.4000	159.4000	159.4000	+6.048%	5	3,343	-7.001%
2026-07-08	148.7500	150.3100	148.7500	150.3100	-0.279%	4	3,343	-1.377%
2026-07-07	154.0000	154.0000	147.7500	150.7300	-6.617%	13	3,343	-1.652%
2026-07-06	161.4100	161.4100	161.4100	161.4100	+5.912%	1	3,341	-8.159%
2026-07-02	161.5000	161.5000	151.6300	152.4000	-11.442%	13	3,339	-2.730%
2026-06-30	162.7700	172.0900	162.7700	172.0900	+5.960%	4	3,339	-13.859%
2026-06-29	162.6200	162.6200	160.0600	162.4100	+7.699%	3	3,339	-8.725%
2026-06-26	150.0000	154.9000	150.0000	150.8000	-4.557%	4	3,339	-1.698%
2026-06-25	164.7500	164.7500	152.5000	158.0000	+3.268%	13	3,339	-6.177%
2026-06-24	161.0100	161.0100	153.0000	153.0000	-4.435%	4	3,334	-3.111%
2026-06-23	162.0000	165.5000	160.1000	160.1000	-9.548%	13	3,334	-7.408%
2026-06-22	181.7900	181.7900	175.2400	177.0000	+0.711%	10	3,329	-16.249%
2026-06-18	171.0000	176.4000	171.0000	175.7500	+7.165%	16	3,345	-15.653%
2026-06-17	169.2500	171.1100	162.4000	164.0000	-3.529%	52	3,345	-9.610%
2026-06-16	176.7200	176.7200	168.0000	170.0000	-4.258%	20	3,345	-12.800%
2026-06-15	170.0100	177.5600	170.0100	177.5600	+11.323%	23	3,356	-16.513%
2026-06-12	156.9900	162.0000	156.9900	159.5000	+6.291%	32	3,356	-7.060%
2026-06-11	142.2500	152.3500	142.2500	150.0600	+7.186%	28	3,356	-1.213%
2026-06-10	143.3000	145.1000	140.0000	140.0000	-3.780%	49	3,353	+5.886%
2026-06-09	157.2900	157.2900	134.5000	145.5000	-5.562%	47	3,347	+1.883%
2026-06-08	154.2500	160.0000	154.0700	154.0700	+6.255%	32	3,348	-3.784%
2026-06-05	166.5000	166.5000	145.0000	145.0000	-17.143%	36	3,366	+2.234%
2026-06-04	169.5700	175.0000	169.5700	175.0000	-1.130%	3	3,362	-15.291%
2026-06-03	179.4100	179.4100	176.0000	177.0000	-0.282%	10	3,363	-16.249%
2026-06-02	177.0000	177.5000	177.0000	177.5000	+2.899%	33	3,369	-16.485%
2026-06-01	169.7000	175.5000	169.7000	172.5000	+1.471%	13	3,371	-14.064%
2026-05-29	170.0000	172.5000	168.8500	170.0000	+1.190%	13	3,370	-12.800%
2026-05-28	165.0000	168.0000	164.4300	168.0000	+3.137%	7	3,374	-11.762%
2026-05-27	163.5000	163.5000	160.0000	162.8900	-0.373%	6	3,377	-8.994%
2026-05-26	163.2100	164.7500	160.8300	163.5000	+6.723%	7	3,375	-9.333%
2026-05-22	151.9400	155.1400	151.9400	153.2000	+3.864%	7	3,375	-3.238%
2026-05-21	144.7000	150.0000	144.7000	147.5000	-0.345%	17	3,368	+0.502%
2026-05-20	144.0000	149.1000	144.0000	148.0100	+2.785%	20	3,368	+0.155%
2026-05-19	140.0000	144.0000	140.0000	144.0000	+3.389%	21	3,347	+2.944%
2026-05-18	139.2800	139.2800	139.2800	139.2800	-7.578%	1	3,347	+6.433%
2026-05-15	149.5000	150.7000	149.5000	150.7000	-3.397%	4	3,347	-1.632%
2026-05-14	153.1500	157.2000	153.1500	156.0000	+2.121%	12	3,347	-4.974%
2026-05-13	145.0000	152.7600	144.7500	152.7600	+9.114%	13	3,348	-2.959%
2026-05-12	148.5000	148.5000	139.5000	140.0000	-6.040%	6	3,348	+5.886%
2026-05-11	147.8700	150.0800	146.0000	149.0000	+1.361%	16	3,348	-0.510%
2026-05-08	138.0000	147.0000	138.0000	147.0000	+10.526%	35	3,346	+0.844%
2026-05-07	134.5000	137.9300	133.0000	133.0000	-0.746%	17	3,346	+11.459%
2026-05-06	127.7200	134.5100	127.7200	134.0000	+8.065%	42	3,360	+10.627%
2026-05-05	121.6500	124.5800	121.6500	124.0000	+6.083%	6	3,347	+19.548%
2026-05-04	117.8300	119.5000	116.8900	116.8900	-0.519%	4	3,346	+26.820%
2026-05-01	114.1500	119.1800	114.1500	117.5000	+3.964%	68	3,406	+26.162%
2026-04-30	108.5000	113.0200	106.0000	113.0200	+4.648%	59	3,406	+31.163%
2026-04-29	106.5000	109.2000	106.5000	108.0000	+1.408%	7	3,397	+37.259%
2026-04-28	107.0000	107.0000	104.5000	106.5000	-2.428%	5	3,396	+39.192%
2026-04-27	109.4800	109.4800	108.7600	109.1500	-0.320%	21	3,393	+35.813%
2026-04-24	105.9200	110.9000	104.7700	109.5000	+10.617%	41	3,412	+35.379%
2026-04-23	103.1900	103.8100	98.9900	98.9900	-4.182%	18	3,422	+49.753%
2026-04-22	100.3000	103.3100	100.3000	103.3100	+6.505%	23	3,427	+43.490%
2026-04-21	97.0000	99.0000	97.0000	97.0000	0.000%	17	3,430	+52.825%
2026-04-20	98.6400	99.7100	95.5000	97.0000	-1.020%	41	3,431	+52.825%
2026-04-17	96.0000	99.4000	96.0000	98.0000	+5.946%	37	3,401	+51.265%
2026-04-16	92.0000	94.1700	90.9900	92.5000	+2.210%	12	3,400	+60.259%
2026-04-15	84.5000	90.6600	84.5000	90.5000	+6.471%	62	3,404	+63.801%
2026-04-14	80.0000	85.0000	80.0000	85.0000	+12.583%	189	3,441	+74.400%
2026-04-13	74.4000	75.5000	74.4000	75.5000	+1.206%	23	3,559	+96.344%
2026-04-10	77.0000	77.0000	74.0000	74.6000	+1.746%	7	3,582	+98.713%
2026-04-09	71.4500	73.3200	71.4500	73.3200	+1.692%	18	3,586	+102.182%
2026-04-08	73.5000	73.5000	70.5000	72.1000	+13.740%	29	3,581	+105.603%
2026-04-07	59.7500	64.2500	59.7500	63.3900	+2.242%	7	3,569	+133.854%
2026-04-02	56.9800	62.0000	56.9800	62.0000	+0.356%	3	3,570	+139.097%
2026-04-01	60.5000	62.5400	60.5000	61.7800	+6.115%	7	3,570	+139.948%
2026-03-31	53.8000	58.5200	52.2600	58.2200	+17.902%	72	3,571	+154.620%
2026-03-30	52.4100	52.8600	49.3800	49.3800	-5.943%	40	3,568	+200.203%
2026-03-27	55.5200	55.5200	52.4600	52.5000	-9.483%	43	3,564	+182.362%
2026-03-26	61.4800	61.4800	58.0000	58.0000	-5.783%	4	3,525	+155.586%
2026-03-24	61.5600	61.5600	61.5600	61.5600	-3.813%	1	3,527	+140.806%
2026-03-23	66.2500	66.9800	64.0000	64.0000	+1.878%	20	3,527	+131.625%
2026-03-20	63.7500	64.5000	60.8400	62.8200	-5.534%	13	3,518	+135.976%
2026-03-19	66.6400	66.6400	64.6100	66.5000	-0.983%	26	3,515	+122.917%
2026-03-18	68.7900	68.7900	67.0700	67.1600	-5.820%	15	3,515	+120.727%
2026-03-17	71.3100	71.3100	71.3100	71.3100	+3.064%	1	3,504	+107.881%
2026-03-16	70.1600	71.2500	68.4500	69.1900	+2.885%	102	3,505	+114.251%
2026-03-13	69.8400	70.0000	66.6500	67.2500	-2.168%	42	3,479	+120.431%
2026-03-12	69.3500	70.5000	68.7400	68.7400	-6.476%	11	3,458	+115.653%
2026-03-10	74.0000	77.0000	73.5000	73.5000	-0.676%	11	3,451	+101.687%
2026-03-09	67.0000	74.0000	65.2500	74.0000	+3.237%	22	3,452	+100.324%
2026-03-06	71.6800	71.6800	71.6800	71.6800	-2.991%	1	3,460	+106.808%
2026-03-05	73.1800	73.8900	73.1800	73.8900	-0.458%	2	3,461	+100.623%
2026-03-04	74.9400	74.9400	74.2300	74.2300	+8.365%	9	3,461	+99.704%
2026-03-03	67.5600	68.5000	66.3500	68.5000	-2.491%	11	3,461	+116.409%
2026-03-02	70.5000	70.5000	70.2500	70.2500	-2.593%	5	3,462	+111.018%
2026-02-27	71.2900	72.1200	69.9300	72.1200	-0.166%	7	3,457	+105.546%
2026-02-26	72.3100	72.3100	71.2500	72.2400	-6.787%	5	3,453	+105.205%
2026-02-25	76.9300	77.5000	76.2100	77.5000	+6.793%	57	3,424	+91.277%
2026-02-24	69.1300	72.8000	69.1300	72.5700	+5.556%	4	3,424	+104.272%
2026-02-23	73.4300	73.4300	68.5000	68.7500	-2.413%	6	3,423	+115.622%
2026-02-20	69.2000	70.5200	69.2000	70.4500	+1.909%	27	3,420	+110.419%
2026-02-18	69.1300	69.1300	69.1300	69.1300	+2.233%	5	3,406	+114.437%
2026-02-17	66.6800	67.6200	65.5600	67.6200	-5.028%	3	3,401	+119.225%
2026-02-13	68.5600	71.2000	68.5600	71.2000	+0.993%	2	3,399	+108.202%
2026-02-12	71.4200	71.4200	70.5000	70.5000	-8.453%	6	3,399	+110.270%
2026-02-11	77.0100	77.0100	77.0100	77.0100	+10.014%	7	3,397	+92.494%
2026-02-06	71.6600	71.6600	70.0000	70.0000	0.000%	2	3,397	+111.771%
2026-02-05	69.2000	70.0000	69.2000	70.0000	-2.098%	6	3,397	+111.771%
2026-02-04	79.9300	79.9300	71.5000	71.5000	-8.333%	7	3,396	+107.329%
2026-02-03	78.5000	78.5000	78.0000	78.0000	-9.827%	11	3,396	+90.051%
2026-02-02	82.0600	86.5000	82.0600	86.5000	+2.367%	3	3,391	+71.376%
2026-01-30	85.7600	87.0000	84.5000	84.5000	-0.588%	17	3,393	+75.432%
2026-01-29	88.1400	88.6800	85.0000	85.0000	-5.556%	27	3,393	+74.400%
2026-01-27	90.4900	90.4900	90.0000	90.0000	+3.950%	5	3,478	+64.711%
2026-01-26	86.5800	86.5800	86.5800	86.5800	+2.559%	1	3,478	+71.217%
2026-01-23	83.5000	84.4900	83.5000	84.4200	+2.951%	69	3,479	+75.598%
2026-01-22	83.1000	83.1000	82.0000	82.0000	+5.806%	173	3,423	+80.780%
2026-01-21	78.8900	78.8900	77.5000	77.5000	-0.641%	2	3,275	+91.277%
2026-01-20	79.0400	79.0600	78.0000	78.0000	-8.008%	4	3,275	+90.051%
2026-01-16	85.0000	85.0000	83.7500	84.7900	+1.013%	4	3,272	+74.832%
2026-01-15	86.1200	86.1200	83.9400	83.9400	+3.374%	2	3,272	+76.602%
2026-01-14	82.5000	82.5000	80.0000	81.2000	-5.581%	144	3,272	+82.562%
2026-01-13	85.8900	86.0000	85.8900	86.0000	-1.882%	2	3,282	+72.372%
2026-01-12	88.0000	88.0000	85.3000	87.6500	+7.586%	291	3,282	+69.127%
2026-01-08	83.9700	83.9700	81.4700	81.4700	-4.713%	5	3,199	+81.957%
2026-01-07	85.5000	88.0000	85.5000	85.5000	+1.076%	16	3,203	+73.380%
2026-01-06	83.2400	84.5900	82.6300	84.5900	+1.549%	3	3,197	+75.245%
2026-01-05	83.3400	83.3400	83.3000	83.3000	+8.733%	41	3,156	+77.959%
2026-01-02	83.1300	83.1300	76.6100	76.6100	-7.621%	3	3,156	+93.500%
2025-12-29	82.1000	83.1900	82.1000	82.9300	-1.777%	7	3,156	+78.753%
2025-12-26	85.8300	85.8300	84.4300	84.4300	-0.378%	10	3,151	+75.577%
2025-12-24	85.4200	85.9200	84.7500	84.7500	+0.641%	18	3,145	+74.914%
2025-12-23	83.1100	84.2700	82.8100	84.2100	+1.592%	33	3,145	+76.036%
2025-12-22	84.0100	84.0100	82.8900	82.8900	+2.969%	4	3,143	+78.839%
2025-12-19	80.5000	80.5000	80.5000	80.5000	+1.809%	1	3,143	+84.149%
2025-12-18	78.7000	79.0700	78.7000	79.0700	+6.765%	3,001	3,143	+87.479%
2025-12-17	79.5700	79.5700	74.0600	74.0600	-7.425%	5	225	+100.162%
2025-12-15	80.0000	80.0000	80.0000	80.0000	-3.030%	1	228	+85.300%
2025-12-12	87.9800	87.9800	82.5000	82.5000	-7.303%	3	227	+79.685%
2025-12-10	90.1900	90.1900	88.9700	89.0000	-0.681%	12	225	+66.562%
2025-12-09	87.6500	89.6100	87.6500	89.6100	-0.444%	3	225	+65.428%
2025-12-05	91.6000	91.6000	90.0100	90.0100	+2.400%	9	224	+64.693%
2025-12-02	87.9000	87.9000	87.9000	87.9000	+3.412%	7	218	+68.646%
2025-12-01	85.0000	85.0000	85.0000	85.0000	+0.711%	1	211	+74.400%
2025-11-28	84.4000	84.4000	84.0000	84.4000	-2.877%	14	210	+75.640%
2025-11-26	83.4000	86.9000	83.4000	86.9000	+8.314%	3	208	+70.587%
2025-11-25	80.2300	80.2300	80.2300	80.2300	-0.533%	4	208	+84.769%
2025-11-24	75.5000	80.6600	75.5000	80.6600	+7.019%	3	204	+83.784%
2025-11-21	70.6900	76.2500	69.2600	75.3700	+0.493%	25	204	+96.683%
2025-11-20	84.0000	85.1600	75.0000	75.0000	-5.530%	37	183	+97.653%
2025-11-19	77.4700	79.3900	77.4700	79.3900	+2.598%	2	165	+86.724%
2025-11-18	77.0000	79.5000	75.0000	77.3800	-8.965%	40	165	+91.574%
2025-11-17	85.0000	85.0000	85.0000	85.0000	+1.154%	1	149	+74.400%
2025-11-14	80.0000	84.0300	80.0000	84.0300	-1.466%	11	148	+76.413%
2025-11-13	87.5300	87.9800	83.6300	85.2800	-6.777%	10	139	+73.827%
2025-11-11	90.5300	91.8600	88.9600	91.4800	+1.656%	38	133	+62.046%
2025-11-10	89.9900	89.9900	89.9900	89.9900	+10.349%	1	126	+64.729%
2025-11-07	81.5700	82.2000	78.8900	81.5500	-5.723%	13	125	+81.778%
2025-11-06	87.9700	90.2800	86.0000	86.5000	-5.226%	8	116	+71.376%
2025-11-05	91.2700	91.2700	91.2700	91.2700	-0.240%	1	111	+62.419%
2025-11-04	94.9600	94.9600	91.4900	91.4900	-7.183%	2	111	+62.029%
2025-11-03	99.5300	100.0000	98.5700	98.5700	+2.677%	21	104	+50.391%
2025-10-30	96.9300	96.9300	96.0000	96.0000	-5.855%	3	104	+54.417%
2025-10-29	99.3000	101.9700	99.3000	101.9700	+6.441%	11	101	+45.376%
2025-10-28	95.8000	95.8000	95.8000	95.8000	+2.955%	1	101	+54.739%
2025-10-27	90.7100	93.2800	90.7100	93.0500	+7.572%	20	93	+59.312%
2025-10-24	86.5000	86.5000	86.5000	86.5000	+6.790%	1	93	+71.376%
2025-10-23	81.0000	81.0000	81.0000	81.0000	-0.234%	1	92	+83.012%
2025-10-20	81.1900	81.1900	81.1900	81.1900	+3.559%	9	92	+82.584%
2025-10-17	78.4000	78.4000	78.4000	78.4000	+1.161%	6	93	+89.082%
2025-10-16	77.5000	77.5000	77.5000	77.5000	-0.641%	1	93	+91.277%
2025-10-15	78.0000	78.0000	78.0000	78.0000	+6.923%	1	92	+90.051%
2025-10-14	72.9500	72.9500	72.9500	72.9500	-5.920%	4	92	+103.208%
2025-10-13	77.4500	77.5400	77.4500	77.5400	+9.119%	8	88	+91.179%
2025-10-10	74.8000	75.5000	71.0600	71.0600	-13.867%	6	84	+108.612%
2025-10-09	82.5000	82.5000	82.5000	82.5000	+0.770%	1	82	+79.685%
2025-10-08	81.1900	81.8700	81.1900	81.8700	+3.646%	3	83	+81.068%
2025-10-07	83.4100	83.4100	78.9900	78.9900	-0.878%	6	80	+87.669%
2025-10-06	80.2200	80.2200	79.6900	79.6900	+1.142%	10	76	+86.021%
2025-10-03	79.0000	79.0000	78.7900	78.7900	-0.893%	3	66	+88.146%
2025-10-02	79.5000	79.5000	79.5000	79.5000	+8.621%	1	63	+86.465%
2025-09-30	73.1900	73.1900	73.1900	73.1900	-3.950%	1	63	+102.541%
2025-09-29	76.2000	76.2000	76.2000	76.2000	+6.872%	1	63	+94.541%
2025-09-25	71.3000	71.3000	71.3000	71.3000	-4.933%	22	62	+107.910%
2025-09-23	73.1400	75.0000	73.1400	75.0000	+2.655%	8	62	+97.653%
2025-09-19	71.2900	73.0600	71.2900	73.0600	+7.869%	61	54	+102.902%
2025-09-16	67.7800	68.1600	67.7300	67.7300	0.000%	5	4	+118.869%