Dark

QQQ20280121C680
QQQ Jan 21 2028 680.00 Call (QQQ280121C00680000)
option OPRA

EOD

Sep 24, 2026

137.00-2.143%(-3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	137.0000	137.0000	137.0000	137.0000	-2.143%	1	2,915	0.000%
2026-09-23	140.0000	140.0000	140.0000	140.0000	-1.926%	1	2,916	-2.143%
2026-09-22	142.9700	143.5600	142.7500	142.7500	+1.739%	6	2,916	-4.028%
2026-09-21	131.6900	140.3100	131.6900	140.3100	+14.557%	29	2,920	-2.359%
2026-09-18	122.2000	122.4800	121.4300	122.4800	+3.184%	6	2,927	+11.855%
2026-09-17	118.7000	118.7000	118.7000	118.7000	+5.982%	1	2,927	+15.417%
2026-09-16	111.0000	112.0000	111.0000	112.0000	-4.469%	2	2,929	+22.321%
2026-09-14	112.0000	117.2400	112.0000	117.2400	-1.055%	77	2,942	+16.854%
2026-09-10	118.7800	118.7800	118.4900	118.4900	-3.651%	2	2,937	+15.622%
2026-09-09	122.9800	122.9800	122.9800	122.9800	+6.939%	3	2,939	+11.400%
2026-09-03	115.0000	115.0000	115.0000	115.0000	-0.751%	1	2,936	+19.130%
2026-09-01	117.5400	117.5400	115.8700	115.8700	-4.240%	31	2,936	+18.236%
2026-08-31	120.8500	121.0000	120.8500	121.0000	-2.419%	11	2,936	+13.223%
2026-08-28	124.5100	124.5100	124.0000	124.0000	-0.800%	2	2,937	+10.484%
2026-08-27	124.9200	125.0000	124.9200	125.0000	+4.769%	3	2,936	+9.600%
2026-08-26	120.0000	120.0000	119.3100	119.3100	-0.889%	3	2,937	+14.827%
2026-08-25	120.5300	120.5300	120.3800	120.3800	+1.595%	11	2,939	+13.806%
2026-08-24	119.0000	119.0000	118.4900	118.4900	-3.706%	6	2,928	+15.622%
2026-08-21	119.8800	123.0500	119.8800	123.0500	+1.326%	20	2,929	+11.337%
2026-08-20	120.1100	121.6300	120.1100	121.4400	-2.065%	7	2,929	+12.813%
2026-08-19	124.0000	124.0000	124.0000	124.0000	-3.125%	10	2,924	+10.484%
2026-08-18	130.0000	130.0000	128.0000	128.0000	-8.428%	2	2,925	+7.031%
2026-08-17	139.7800	139.7800	139.7800	139.7800	+2.779%	1	2,924	-1.989%
2026-08-14	138.5400	138.5400	136.0000	136.0000	-1.620%	5	2,924	+0.735%
2026-08-13	140.0000	140.0000	138.2400	138.2400	+4.727%	5	2,927	-0.897%
2026-08-12	132.7500	132.7500	132.0000	132.0000	+0.917%	10	2,929	+3.788%
2026-08-11	130.8000	130.8000	130.8000	130.8000	-1.044%	1	2,932	+4.740%
2026-08-10	132.5000	132.5000	132.1800	132.1800	+0.326%	3	2,932	+3.647%
2026-08-07	131.1300	132.7400	131.1300	131.7500	+1.541%	7	2,934	+3.985%
2026-08-06	125.2500	132.7300	125.2500	129.7500	-3.532%	14	2,936	+5.588%
2026-08-05	134.5000	134.5000	134.5000	134.5000	-1.103%	1	2,938	+1.859%
2026-08-04	127.0000	137.5200	127.0000	136.0000	+15.745%	15	2,940	+0.735%
2026-08-03	114.2800	117.5000	114.2800	117.5000	+5.856%	29	2,945	+16.596%
2026-07-31	110.0000	111.3100	106.3000	111.0000	+2.778%	17	2,954	+23.423%
2026-07-30	106.0000	108.5100	106.0000	108.0000	+13.624%	11	2,951	+26.852%
2026-07-29	104.5700	104.5700	95.0500	95.0500	-9.069%	16	2,958	+44.135%
2026-07-28	103.0000	106.0000	101.5000	104.5300	-5.317%	12	2,960	+31.063%
2026-07-27	116.6000	116.6000	107.1700	110.4000	+1.751%	31	2,958	+24.094%
2026-07-24	115.0000	115.0000	108.5000	108.5000	-7.660%	19	2,935	+26.267%
2026-07-23	118.0000	118.0000	117.5000	117.5000	-8.382%	2	2,925	+16.596%
2026-07-22	127.7500	128.2500	127.7500	128.2500	-1.611%	2	2,925	+6.823%
2026-07-21	127.7500	130.3500	127.0400	130.3500	+7.727%	23	2,925	+5.102%
2026-07-17	120.0000	125.0000	116.2600	121.0000	-5.053%	9	2,930	+13.223%
2026-07-16	129.0000	129.0000	127.4400	127.4400	-3.271%	2	2,929	+7.502%
2026-07-13	133.9300	133.9300	131.7500	131.7500	-7.479%	2	2,927	+3.985%
2026-07-10	142.4000	142.4000	142.4000	142.4000	+8.042%	1	2,929	-3.792%
2026-07-07	134.0000	134.0000	130.7500	131.8000	-6.690%	3	2,930	+3.945%
2026-07-06	141.5000	144.0000	141.2500	141.2500	+5.766%	4	2,927	-3.009%
2026-07-02	145.2700	145.2700	133.4900	133.5500	-9.335%	4	2,922	+2.583%
2026-07-01	147.3000	147.3000	147.3000	147.3000	+3.296%	1	2,922	-6.993%
2026-06-29	142.6000	142.6000	142.6000	142.6000	+4.699%	1	2,921	-3.927%
2026-06-26	136.2000	136.2000	136.2000	136.2000	-1.125%	1	2,922	+0.587%
2026-06-25	137.7500	137.7500	137.7500	137.7500	+2.226%	1	2,921	-0.544%
2026-06-24	142.0000	142.0000	133.8000	134.7500	-3.750%	4	2,922	+1.670%
2026-06-23	143.0000	146.6000	140.0000	140.0000	-10.543%	9	2,920	-2.143%
2026-06-22	160.7500	160.7500	155.3300	156.5000	-1.262%	31	2,917	-12.460%
2026-06-18	159.0500	159.0500	156.6200	158.5000	+3.358%	17	2,917	-13.565%
2026-06-15	153.0000	153.3500	153.0000	153.3500	+9.630%	2	2,917	-10.662%
2026-06-12	139.8800	139.8800	139.8800	139.8800	+7.188%	1	2,917	-2.059%
2026-06-11	130.5000	130.5000	130.5000	130.5000	+1.556%	1	2,917	+4.981%
2026-06-09	140.8900	141.0800	118.0000	128.5000	-6.341%	9	2,941	+6.615%
2026-06-08	137.2000	137.2000	137.2000	137.2000	+0.882%	3	2,940	-0.146%
2026-06-05	144.8900	144.8900	136.0000	136.0000	-12.540%	37	2,943	+0.735%
2026-06-03	157.9900	157.9900	155.5000	155.5000	+0.654%	16	2,944	-11.897%
2026-06-01	150.6800	157.0000	149.5000	154.4900	+2.569%	14	2,959	-11.321%
2026-05-29	150.6200	150.6200	150.6200	150.6200	+1.325%	1	2,957	-9.043%
2026-05-28	145.0000	148.6500	145.0000	148.6500	+4.213%	4	2,956	-7.837%
2026-05-27	145.1900	145.1900	142.6400	142.6400	-1.034%	3	2,958	-3.954%
2026-05-26	144.9800	144.9800	141.4000	144.1300	+8.043%	33	2,957	-4.947%
2026-05-22	133.2500	135.9800	132.7700	133.4000	+3.083%	10	2,946	+2.699%
2026-05-20	129.4100	129.4100	129.4100	129.4100	+8.420%	2	2,949	+5.865%
2026-05-19	124.0000	124.0000	119.3600	119.3600	-6.750%	5	2,951	+14.779%
2026-05-18	128.0000	128.0000	128.0000	128.0000	-0.852%	1	2,951	+7.031%
2026-05-15	129.1000	129.1000	129.1000	129.1000	-6.109%	1	2,951	+6.119%
2026-05-14	135.1300	138.7300	134.5000	137.5000	+2.781%	19	2,956	-0.364%
2026-05-13	131.6800	133.7800	131.6800	133.7800	+8.324%	11	2,949	+2.407%
2026-05-12	125.9500	126.8000	122.5000	123.5000	-7.143%	6	2,949	+10.931%
2026-05-11	128.7000	133.0000	128.7000	133.0000	+4.724%	6	2,949	+3.008%
2026-05-08	120.0000	127.5700	120.0000	127.0000	+9.483%	27	2,948	+7.874%
2026-05-07	116.5000	119.7800	113.9100	116.0000	-0.429%	34	2,954	+18.103%
2026-05-06	110.7000	116.5000	110.7000	116.5000	+9.052%	12	2,964	+17.597%
2026-05-05	105.0000	106.8300	105.0000	106.8300	+9.851%	44	2,966	+28.241%
2026-05-04	100.6800	100.6800	97.2500	97.2500	-2.847%	3	2,966	+40.874%
2026-05-01	98.1800	100.1000	98.1800	100.1000	+5.368%	4	2,962	+36.863%
2026-04-30	91.9400	95.0000	91.9400	95.0000	+5.556%	2	2,962	+44.211%
2026-04-29	89.2500	90.0000	89.2500	90.0000	+2.541%	2	2,963	+52.222%
2026-04-28	87.7700	87.7700	87.7700	87.7700	-4.139%	1	2,964	+56.090%
2026-04-27	91.5600	91.5600	91.5600	91.5600	+8.329%	1	2,963	+49.629%
2026-04-23	84.5200	84.5200	84.5200	84.5200	-1.584%	1	2,964	+62.092%
2026-04-22	85.8800	85.8800	85.8800	85.8800	+6.077%	1	2,965	+59.525%
2026-04-21	80.9600	80.9600	80.9600	80.9600	+1.530%	2	2,965	+69.219%
2026-04-20	79.7400	79.7400	79.7400	79.7400	-2.756%	1	2,965	+71.808%
2026-04-17	80.0000	82.0000	80.0000	82.0000	+6.012%	24	2,965	+67.073%
2026-04-16	77.3500	77.3500	77.3500	77.3500	+5.124%	1	2,950	+77.117%
2026-04-15	71.3000	73.5800	71.1700	73.5800	+19.545%	8	2,950	+86.192%
2026-04-13	60.1600	61.5500	60.1600	61.5500	+3.324%	101	2,947	+122.583%
2026-04-10	60.7500	60.7500	59.5700	59.5700	+3.384%	3	3,046	+129.982%
2026-04-08	57.6200	57.6200	57.6200	57.6200	+20.042%	1	3,047	+137.765%
2026-04-02	48.0000	48.0000	48.0000	48.0000	+15.970%	1	3,046	+185.417%
2026-03-30	41.3900	41.3900	41.3900	41.3900	-20.450%	2	3,046	+230.998%
2026-03-23	53.6200	53.7400	52.0300	52.0300	+6.314%	4	3,048	+163.310%
2026-03-20	50.0000	50.0000	48.9400	48.9400	-5.265%	3	3,046	+179.935%
2026-03-19	51.6600	51.6600	51.6600	51.6600	-7.602%	1	3,043	+165.196%
2026-03-18	55.9100	55.9100	55.9100	55.9100	-0.161%	1	3,043	+145.037%
2026-03-16	56.0000	56.0000	56.0000	56.0000	+5.066%	1	3,042	+144.643%
2026-03-13	53.8400	53.9800	53.3000	53.3000	-9.385%	6	3,043	+157.036%
2026-03-11	60.5000	60.5000	58.8200	58.8200	+5.036%	2	3,047	+132.914%
2026-03-09	56.0800	56.0800	56.0000	56.0000	-1.754%	2	3,048	+144.643%
2026-03-06	57.0000	57.0000	57.0000	57.0000	-1.469%	1	3,049	+140.351%
2026-03-05	60.6800	60.6800	57.8500	57.8500	-4.569%	2	3,049	+136.819%
2026-03-04	62.0000	62.0000	60.6200	60.6200	+8.638%	9	3,048	+125.998%
2026-03-03	55.8000	55.8000	55.8000	55.8000	-6.376%	1	3,046	+145.520%
2026-03-02	58.7300	59.6000	58.7300	59.6000	+3.418%	5	3,046	+129.866%
2026-02-27	57.6300	57.6300	57.6300	57.6300	-0.979%	1	3,045	+137.723%
2026-02-26	61.7500	61.7500	58.2000	58.2000	+6.515%	3,002	3,044	+135.395%
2026-02-23	54.6400	54.6400	54.6400	54.6400	-2.481%	1	332	+150.732%
2026-02-19	56.0300	56.0300	56.0300	56.0300	+0.846%	5	332	+144.512%
2026-02-13	55.5000	55.7300	55.5000	55.5600	-9.834%	9	324	+146.580%
2026-02-12	61.5600	61.6300	61.5600	61.6200	-1.297%	22	324	+122.330%
2026-02-09	62.4300	62.4300	62.4300	62.4300	-13.292%	8	318	+119.446%
2026-02-02	72.0000	72.0000	72.0000	72.0000	+5.063%	1	326	+90.278%
2026-01-30	68.5300	68.5300	68.5300	68.5300	-7.392%	1	326	+99.912%
2026-01-27	73.8000	74.0000	73.6600	74.0000	+11.278%	7	326	+85.135%
2026-01-21	66.5000	66.5000	66.5000	66.5000	+5.138%	1	320	+106.015%
2026-01-20	63.2500	63.2500	63.2500	63.2500	-8.598%	2	319	+116.601%
2026-01-16	69.2000	69.2000	69.2000	69.2000	-0.432%	15	306	+97.977%
2026-01-09	69.5000	69.5000	69.5000	69.5000	+2.176%	1	306	+97.122%
2026-01-07	68.0200	68.0200	68.0200	68.0200	+1.750%	5	306	+101.411%
2026-01-05	66.5000	67.0000	66.5000	66.8500	-1.022%	9	308	+104.936%
2025-12-30	67.5900	67.5900	67.5400	67.5400	-3.168%	4	308	+102.843%
2025-12-26	69.7500	69.7500	69.7500	69.7500	+0.809%	1	308	+96.416%
2025-12-24	69.1900	69.1900	69.1900	69.1900	0.000%	1	309	+98.005%
2025-12-23	69.1900	69.1900	69.1900	69.1900	+0.290%	1	309	+98.005%
2025-12-22	68.9900	68.9900	68.9900	68.9900	+3.217%	1	309	+98.580%
2025-12-19	67.1000	67.1000	66.8400	66.8400	+3.724%	2	309	+104.967%
2025-12-18	64.4400	64.4400	64.4400	64.4400	+0.530%	1	309	+112.601%
2025-12-16	64.1000	64.1000	64.1000	64.1000	-6.410%	2	309	+113.729%
2025-12-12	68.4900	68.4900	68.4900	68.4900	-10.832%	1	311	+100.029%
2025-12-10	74.8300	76.8100	74.8300	76.8100	+2.141%	11	311	+78.362%
2025-12-09	72.9500	75.2700	72.9500	75.2000	+1.211%	103	304	+82.181%
2025-12-08	76.2400	76.2400	74.3000	74.3000	-0.322%	6	203	+84.388%
2025-12-04	74.5400	74.5400	74.5400	74.5400	+6.975%	1	203	+83.794%
2025-11-26	69.6800	69.6800	69.6800	69.6800	+7.283%	1	203	+96.613%
2025-11-25	64.9500	64.9500	64.9500	64.9500	+10.085%	1	203	+110.931%
2025-11-21	59.0000	59.0000	59.0000	59.0000	-15.714%	8	203	+132.203%
2025-11-17	70.0000	70.0000	70.0000	70.0000	-0.256%	10	195	+95.714%
2025-11-13	70.1800	70.1800	70.1800	70.1800	-7.194%	1	195	+95.212%
2025-11-12	75.6200	75.6200	75.6200	75.6200	-1.202%	1	194	+81.169%
2025-11-11	74.5700	76.5400	74.5700	76.5400	+3.460%	331	193	+78.991%
2025-11-06	73.9800	73.9800	73.9800	73.9800	-6.673%	1	26	+85.185%
2025-11-05	79.2700	79.2700	79.2700	79.2700	-5.066%	1	26	+72.827%
2025-10-30	83.5000	83.5000	83.5000	83.5000	-0.595%	10	25	+64.072%
2025-10-29	84.7400	84.7400	84.0000	84.0000	+1.376%	2	15	+63.095%
2025-10-28	82.8600	82.8600	82.8600	82.8600	+6.013%	1	14	+65.339%
2025-10-27	78.1600	78.1600	78.1600	78.1600	+9.575%	1	13	+75.281%
2025-10-24	71.3300	71.3300	71.3300	71.3300	+6.051%	1	13	+92.065%
2025-10-16	67.2600	67.2600	67.2600	67.2600	+5.094%	2	12	+103.687%
2025-10-14	64.0000	64.0000	64.0000	64.0000	+0.313%	1	12	+114.063%
2025-10-13	63.8000	63.8000	63.8000	63.8000	-0.313%	1	11	+114.734%
2025-10-10	64.0000	64.0000	64.0000	64.0000	-6.364%	2	10	+114.063%
2025-10-08	68.3300	68.3500	68.3300	68.3500	+2.167%	4	8	+100.439%
2025-10-06	67.2600	67.2600	66.8900	66.9000	+10.982%	4	6	+104.783%
2025-09-29	60.2800	60.2800	60.2800	60.2800	-1.840%	1	2	+127.273%
2025-09-23	61.4100	61.4100	61.4100	61.4100	0.000%	1	1	+123.091%