Dark

QQQ20280121C700
QQQ Jan 21 2028 700.00 Call (QQQ280121C00700000)
option OPRA

EOD

Aug 6, 2026

117.01-3.980%(-4.85)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	115.0000	120.0000	113.0000	117.0100	-3.980%	32	4,285	0.000%
2026-08-05	127.0000	127.0000	121.8600	121.8600	-2.120%	24	4,297	-3.980%
2026-08-04	116.3900	125.7500	116.0000	124.5000	+16.737%	61	4,298	-6.016%
2026-08-03	100.7500	106.6500	100.7500	106.6500	+7.575%	38	4,300	+9.714%
2026-07-31	102.1700	102.1700	95.0000	99.1400	+1.996%	29	4,285	+18.025%
2026-07-30	94.5200	97.5000	94.2600	97.2000	+14.555%	37	4,282	+20.381%
2026-07-29	93.5000	94.0000	84.8500	84.8500	-11.003%	56	4,293	+37.902%
2026-07-28	92.8000	96.2500	90.0000	95.3400	-3.404%	39	4,264	+22.729%
2026-07-27	103.0000	103.0000	96.0000	98.7000	-2.035%	44	4,248	+18.551%
2026-07-24	105.0000	105.2500	100.6200	100.7500	-5.452%	34	4,217	+16.139%
2026-07-23	107.5000	108.3800	105.1000	106.5600	-9.733%	16	4,195	+9.807%
2026-07-21	115.2500	118.2200	115.2500	118.0500	+7.563%	23	4,203	-0.881%
2026-07-20	114.3000	114.6800	109.0000	109.7500	+0.855%	25	4,200	+6.615%
2026-07-17	109.7100	114.0000	104.0000	108.8200	-6.311%	31	4,198	+7.526%
2026-07-16	117.0000	118.5800	114.9900	116.1500	-3.810%	12	4,186	+0.740%
2026-07-15	120.7500	120.7500	120.7500	120.7500	-3.785%	1	4,183	-3.097%
2026-07-14	125.5000	125.5000	125.5000	125.5000	+3.719%	2	4,183	-6.765%
2026-07-13	125.0000	125.0000	121.0000	121.0000	-6.078%	19	4,183	-3.298%
2026-07-09	127.2600	129.0200	126.9400	128.8300	+7.135%	8	4,183	-9.175%
2026-07-08	119.0000	120.2500	117.0000	120.2500	+1.050%	6	4,182	-2.694%
2026-07-07	123.0000	123.0000	118.1700	119.0000	-9.917%	36	4,183	-1.672%
2026-07-06	128.0000	132.5000	128.0000	132.1000	+8.279%	9	4,182	-11.423%
2026-07-02	127.0400	127.5100	121.1000	122.0000	-7.576%	9	4,176	-4.090%
2026-07-01	135.0800	135.1800	132.0000	132.0000	-6.097%	11	4,176	-11.356%
2026-06-30	131.5800	140.6900	131.5800	140.5700	+6.784%	3	4,176	-16.760%
2026-06-29	126.6800	131.6400	123.2000	131.6400	+6.851%	18	4,176	-11.114%
2026-06-26	125.0000	125.0000	123.2000	123.2000	-3.592%	7	4,167	-5.024%
2026-06-25	123.0000	128.7100	123.0000	127.7900	+2.973%	30	4,162	-8.436%
2026-06-24	131.7200	131.7200	122.6500	124.1000	-4.310%	12	4,172	-5.713%
2026-06-23	130.2500	135.2500	128.5000	129.6900	-10.087%	21	4,170	-9.777%
2026-06-22	147.0000	150.0000	142.7800	144.2400	-1.056%	43	4,169	-18.878%
2026-06-18	139.0000	147.6800	139.0000	145.7800	+9.199%	61	4,223	-19.735%
2026-06-17	137.8200	138.2000	131.2500	133.5000	-1.838%	64	4,223	-12.352%
2026-06-16	143.3300	144.2000	136.0000	136.0000	-4.225%	13	4,223	-13.963%
2026-06-15	140.5400	145.5000	140.5400	142.0000	+11.155%	41	4,208	-17.599%
2026-06-12	121.8700	130.2500	120.6500	127.7500	+2.200%	24	4,208	-8.407%
2026-06-11	112.6300	125.9000	111.8000	125.0000	+10.619%	82	4,208	-6.392%
2026-06-10	117.0000	119.2300	111.0000	113.0000	-2.586%	82	4,208	+3.549%
2026-06-09	130.0000	131.0000	107.5300	116.0000	-6.557%	36	4,198	+0.871%
2026-06-08	122.4000	127.0000	122.2500	124.1400	+6.103%	32	4,188	-5.744%
2026-06-05	133.9200	133.9200	115.1600	117.0000	-18.484%	132	4,204	+0.009%
2026-06-04	138.2500	143.5300	138.0000	143.5300	-1.806%	18	4,151	-18.477%
2026-06-03	146.1400	148.3500	143.0000	146.1700	+1.016%	76	4,134	-19.949%
2026-06-02	141.1300	145.8600	140.0000	144.7000	+1.323%	17	4,180	-19.136%
2026-06-01	138.2500	145.2000	137.0000	142.8100	+4.784%	89	4,174	-18.066%
2026-05-29	137.2600	140.8400	136.2900	136.2900	+0.583%	33	4,147	-14.146%
2026-05-28	129.6400	136.7100	129.3100	135.5000	+3.262%	24	4,154	-13.646%
2026-05-27	130.0000	131.5000	129.2500	131.2200	+0.153%	14	4,156	-10.829%
2026-05-26	126.0000	133.0700	126.0000	131.0200	+8.505%	33	4,154	-10.693%
2026-05-22	122.8000	124.0200	120.5000	120.7500	+2.131%	50	4,145	-3.097%
2026-05-21	116.8300	118.6000	114.3800	118.2300	+1.233%	58	4,137	-1.032%
2026-05-20	112.3000	116.8700	112.3000	116.7900	+5.692%	7	4,137	+0.188%
2026-05-19	110.1000	113.5000	105.6500	110.5000	+1.163%	8	4,182	+5.891%
2026-05-18	116.0000	116.1200	109.2300	109.2300	-5.836%	5	4,182	+7.123%
2026-05-15	117.6800	121.0000	115.6600	116.0000	-7.200%	91	4,182	+0.871%
2026-05-14	121.3600	126.7900	121.3600	125.0000	+2.982%	54	4,180	-6.392%
2026-05-13	115.5000	121.8900	114.0000	121.3800	+8.375%	45	4,160	-3.600%
2026-05-12	113.5600	114.7000	107.2500	112.0000	-5.477%	15	4,160	+4.473%
2026-05-11	115.7400	120.0000	114.8800	118.4900	+2.901%	99	4,160	-1.249%
2026-05-08	108.9900	116.4900	107.9800	115.1500	+11.796%	133	4,145	+1.615%
2026-05-07	104.7800	108.2200	103.0000	103.0000	-1.407%	85	4,140	+13.602%
2026-05-06	99.5200	104.5600	99.1600	104.4700	+8.834%	183	4,132	+12.003%
2026-05-05	91.3700	96.0000	91.3700	95.9900	+8.697%	40	4,070	+21.898%
2026-05-04	89.0000	90.0000	88.3100	88.3100	+0.352%	7	4,060	+32.499%
2026-05-01	87.0000	89.5000	87.0000	88.0000	+3.957%	25	4,070	+32.966%
2026-04-30	79.5700	85.0000	79.5700	84.6500	+4.506%	12	4,070	+38.228%
2026-04-29	79.2600	81.0000	79.2600	81.0000	+2.208%	48	4,063	+44.457%
2026-04-28	81.0000	81.0000	79.2500	79.2500	-3.200%	5	4,061	+47.647%
2026-04-27	80.5700	82.0000	80.5700	81.8700	+1.074%	3	4,056	+42.922%
2026-04-24	78.2000	82.0000	78.2000	81.0000	+9.179%	73	4,056	+44.457%
2026-04-23	72.5000	74.1900	72.5000	74.1900	-4.885%	11	4,059	+57.717%
2026-04-22	78.0000	78.0000	78.0000	78.0000	+11.032%	1	4,057	+50.013%
2026-04-21	70.5400	72.0000	70.0000	70.2500	-0.355%	16	4,046	+66.562%
2026-04-20	69.2100	70.5000	69.2100	70.5000	-1.742%	3	4,046	+65.972%
2026-04-17	70.4900	72.0500	70.0300	71.7500	+5.515%	24	4,046	+63.080%
2026-04-16	66.0000	68.4000	65.8500	68.0000	+6.101%	25	4,045	+72.074%
2026-04-15	60.5400	65.1500	60.5100	64.0900	+6.109%	89	4,039	+82.571%
2026-04-14	56.1800	60.4000	56.1800	60.4000	+14.873%	38	4,054	+93.725%
2026-04-13	50.8100	52.6000	50.8100	52.5800	+1.702%	8	4,037	+122.537%
2026-04-10	51.7000	51.7000	51.7000	51.7000	+3.545%	500	3,783	+126.325%
2026-04-09	50.3000	50.5400	49.9300	49.9300	+1.175%	11	3,533	+134.348%
2026-04-08	49.2300	49.3500	48.3000	49.3500	+18.119%	10	3,525	+137.102%
2026-04-06	41.7800	41.7800	41.7800	41.7800	+0.675%	3	3,522	+180.062%
2026-04-02	37.6900	41.5000	37.6900	41.5000	-0.860%	10	3,515	+181.952%
2026-04-01	42.3000	42.5900	40.9100	41.8600	+21.298%	66	3,515	+179.527%
2026-03-31	34.7500	36.0800	34.5100	34.5100	+5.213%	4	3,508	+239.061%
2026-03-30	34.6900	35.0100	32.7400	32.8000	-5.828%	56	3,508	+256.738%
2026-03-27	37.6200	37.6200	34.0600	34.8300	-11.261%	132	3,459	+235.946%
2026-03-26	41.2000	41.4800	39.2500	39.2500	-10.674%	11	3,510	+198.115%
2026-03-25	43.9400	43.9400	43.9400	43.9400	-1.258%	1	3,510	+166.295%
2026-03-23	44.7000	45.7000	44.5000	44.5000	+6.003%	3	3,510	+162.944%
2026-03-20	42.9300	44.3900	41.9800	41.9800	-9.720%	4	3,509	+178.728%
2026-03-19	45.3000	46.5000	44.7500	46.5000	+1.043%	1,303	3,508	+151.634%
2026-03-18	48.0000	48.0000	46.0200	46.0200	-6.899%	2	2,208	+154.259%
2026-03-17	49.4000	49.4300	49.4000	49.4300	+2.044%	2	2,209	+136.719%
2026-03-16	48.4400	48.4400	48.4400	48.4400	+5.672%	1	2,209	+141.557%
2026-03-13	46.5100	47.3900	45.6700	45.8400	-4.301%	72	2,209	+155.257%
2026-03-12	48.5000	48.5000	47.9000	47.9000	-5.017%	1,001	2,215	+144.280%
2026-03-11	52.0000	52.0000	50.4300	50.4300	-0.728%	2	1,215	+132.025%
2026-03-10	50.8000	50.8000	50.8000	50.8000	+1.804%	1	1,214	+130.335%
2026-03-09	44.9400	49.9000	44.9400	49.9000	-1.945%	174	1,214	+134.489%
2026-03-05	51.7300	51.7300	50.8900	50.8900	-1.757%	2	1,073	+129.927%
2026-03-04	50.2000	51.8400	50.2000	51.8000	+7.469%	48	1,074	+125.888%
2026-03-03	46.0000	48.2000	44.1800	48.2000	-3.542%	35	1,076	+142.759%
2026-03-02	49.5700	51.2000	49.5700	49.9700	+0.442%	3	1,066	+134.160%
2026-02-27	47.7700	51.0000	47.7700	49.7500	+1.780%	30	1,064	+135.196%
2026-02-26	51.9600	51.9600	48.8800	48.8800	-9.732%	7	1,054	+139.382%
2026-02-25	54.0000	54.1500	53.2000	54.1500	+8.041%	9	1,051	+116.085%
2026-02-24	50.1200	50.1200	50.1200	50.1200	+6.029%	1	1,051	+133.460%
2026-02-23	48.9700	48.9700	46.2200	47.2700	-2.996%	34	1,051	+147.535%
2026-02-20	49.0000	50.7700	48.4700	48.7300	+1.310%	18	1,025	+140.119%
2026-02-19	48.1000	48.4000	47.5000	48.1000	-0.743%	15	1,028	+143.264%
2026-02-18	47.1600	50.4000	47.0800	48.4600	+8.606%	50	1,031	+141.457%
2026-02-17	47.1300	47.7900	44.6200	44.6200	-5.064%	81	984	+162.237%
2026-02-13	47.3400	49.0000	46.3100	47.0000	-2.792%	70	878	+148.957%
2026-02-12	52.6600	52.7000	47.8900	48.3500	-2.814%	52	878	+142.006%
2026-02-11	49.7500	49.7500	49.7500	49.7500	-4.693%	1	845	+135.196%
2026-02-10	52.0000	53.1000	52.0000	52.2000	-2.430%	18	845	+124.157%
2026-02-09	50.0000	54.2000	50.0000	53.5000	+2.490%	8	847	+118.710%
2026-02-06	49.2500	52.2000	48.0000	52.2000	+11.729%	138	844	+124.157%
2026-02-05	49.5200	50.0000	46.7000	46.7200	-8.750%	102	709	+150.449%
2026-02-04	54.7800	54.7800	50.1000	51.2000	-8.864%	58	612	+128.535%
2026-02-03	63.0000	63.0000	54.7800	56.1800	-9.387%	80	565	+108.277%
2026-02-02	60.0000	62.7900	60.0000	62.0000	+4.641%	6	498	+88.726%
2026-01-30	60.8000	61.3800	59.2500	59.2500	-5.952%	6	497	+97.485%
2026-01-29	61.1100	63.0000	58.8600	63.0000	-8.029%	31	497	+85.730%
2026-01-28	67.4000	68.5000	66.7600	68.5000	+5.710%	6	479	+70.818%
2026-01-27	63.0000	64.8000	62.9000	64.8000	+4.854%	14	477	+80.571%
2026-01-26	61.7500	61.8000	61.6700	61.8000	+3.518%	19	485	+89.337%
2026-01-23	59.7000	59.7000	59.7000	59.7000	+2.931%	2	485	+95.997%
2026-01-22	57.9000	59.0000	57.6900	58.0000	+2.655%	25	485	+101.741%
2026-01-21	53.0600	56.5000	52.7100	56.5000	+6.103%	23	464	+107.097%
2026-01-20	56.1900	56.1900	53.2500	53.2500	-14.650%	49	454	+119.737%
2026-01-16	62.3900	62.3900	62.3900	62.3900	+0.629%	10	408	+87.546%
2026-01-15	62.0000	62.0000	62.0000	62.0000	+9.155%	1	408	+88.726%
2026-01-14	57.2800	57.2800	56.8000	56.8000	-7.792%	2	409	+106.004%
2026-01-13	62.0000	62.0000	61.6000	61.6000	-1.250%	5	409	+89.951%
2026-01-09	62.5000	63.0000	62.0000	62.3800	+11.174%	6	408	+87.576%
2026-01-08	58.8000	58.8000	56.1100	56.1100	-9.500%	4	407	+108.537%
2026-01-07	62.0000	62.0000	62.0000	62.0000	+1.974%	10	406	+88.726%
2026-01-06	59.0000	60.8000	59.0000	60.8000	+4.467%	6	401	+92.451%
2026-01-05	57.0000	58.5000	57.0000	58.2000	+7.778%	8	390	+101.048%
2026-01-02	55.9600	55.9600	54.0000	54.0000	-6.364%	3	390	+116.685%
2025-12-31	57.6400	57.8700	57.6400	57.6700	-1.922%	3	392	+102.896%
2025-12-30	58.9200	59.0000	58.8000	58.8000	-1.541%	12	392	+98.997%
2025-12-29	58.7200	59.7200	58.7200	59.7200	-0.945%	9	390	+95.931%
2025-12-26	61.1800	61.1800	60.2900	60.2900	-2.443%	8	389	+94.079%
2025-12-24	61.8000	61.8000	61.8000	61.8000	+2.949%	1	386	+89.337%
2025-12-23	59.0500	60.3500	59.0500	60.0300	+0.603%	4	386	+94.919%
2025-12-19	58.4500	59.6700	58.4500	59.6700	+8.294%	11	384	+96.095%
2025-12-18	54.6400	57.8700	54.4100	55.1000	+5.354%	29	374	+112.359%
2025-12-17	53.0000	53.6400	52.3000	52.3000	-8.052%	9	377	+123.728%
2025-12-16	56.8400	56.8800	55.0000	56.8800	-3.935%	29	378	+105.714%
2025-12-15	59.2100	59.2100	59.2100	59.2100	+0.766%	4	349	+97.619%
2025-12-12	61.4900	61.4900	58.6000	58.7600	-9.600%	27	346	+99.132%
2025-12-11	65.0000	65.0000	65.0000	65.0000	-1.902%	20	321	+80.015%
2025-12-10	65.2400	66.2600	65.2400	66.2600	+2.253%	3	310	+76.592%
2025-12-09	64.8800	64.8800	64.8000	64.8000	-1.325%	10	309	+80.571%
2025-12-08	67.0000	67.0000	65.6700	65.6700	-0.349%	13	309	+78.179%
2025-12-05	66.0000	66.0000	65.9000	65.9000	+0.826%	4	306	+77.557%
2025-12-03	67.6300	67.6300	63.1800	65.3600	+1.333%	15	307	+79.024%
2025-12-02	64.4000	65.6500	64.4000	64.5000	+4.234%	7	310	+81.411%
2025-12-01	61.3000	62.3400	61.3000	61.8800	-1.762%	18	312	+89.092%
2025-11-28	60.5000	62.9900	60.5000	62.9900	+1.384%	2	297	+85.760%
2025-11-26	60.0000	62.1500	59.6700	62.1300	+5.305%	13	294	+88.331%
2025-11-25	59.1000	59.1000	58.1900	59.0000	+0.769%	6	294	+98.322%
2025-11-24	57.2000	58.5700	57.2000	58.5500	+8.186%	5	291	+99.846%
2025-11-21	52.0000	54.5000	49.2600	54.1200	+6.118%	100	290	+116.205%
2025-11-20	62.0000	63.0000	51.0000	51.0000	-10.917%	20	235	+129.431%
2025-11-19	59.2000	59.2000	56.0000	57.2500	+2.232%	12	225	+104.384%
2025-11-18	56.4000	56.4000	55.3000	56.0000	-7.346%	12	217	+108.946%
2025-11-17	60.4400	60.4400	60.4400	60.4400	-2.720%	10	213	+93.597%
2025-11-13	63.6000	63.6000	60.9300	62.1300	-7.819%	8	213	+88.331%
2025-11-12	68.1200	68.1200	67.4000	67.4000	-0.751%	3	207	+73.605%
2025-11-11	65.9800	68.2000	65.9800	67.9100	-1.580%	4	210	+72.302%
2025-11-10	66.1000	69.0000	66.0000	69.0000	+11.650%	13	209	+69.580%
2025-11-07	60.7500	62.0000	56.6300	61.8000	-1.514%	36	207	+89.337%
2025-11-06	65.4200	65.5000	62.7500	62.7500	-9.097%	14	179	+86.470%
2025-11-05	67.2200	70.9000	67.2200	69.0300	+2.100%	11	171	+69.506%
2025-11-04	69.6000	70.1200	67.6100	67.6100	-9.853%	6	165	+73.066%
2025-11-03	75.2600	75.2600	73.9700	75.0000	+5.634%	3	158	+56.013%
2025-10-31	73.5000	74.8000	71.0000	71.0000	-2.513%	8	158	+64.803%
2025-10-30	71.6300	72.8300	70.2300	72.8300	-3.100%	29	157	+60.662%
2025-10-29	74.2800	75.1600	74.1000	75.1600	+2.959%	9	148	+55.681%
2025-10-28	69.6900	73.0000	69.6900	73.0000	+7.243%	25	143	+60.288%
2025-10-27	65.5800	69.5000	65.5800	68.0700	+9.227%	26	106	+71.897%
2025-10-24	62.0000	62.3200	61.8200	62.3200	+9.199%	14	106	+87.757%
2025-10-22	57.0000	57.0700	57.0000	57.0700	-3.123%	2	92	+105.029%
2025-10-21	58.5000	58.9100	58.5000	58.9100	-1.817%	3	91	+98.625%
2025-10-20	60.0000	60.0000	60.0000	60.0000	+10.092%	1	93	+95.017%
2025-10-16	57.3000	57.3000	54.5000	54.5000	-2.679%	9	92	+114.697%
2025-10-15	56.0000	56.0000	56.0000	56.0000	+4.109%	2	90	+108.946%
2025-10-14	51.2500	53.7900	51.2500	53.7900	+5.886%	40	88	+117.531%
2025-10-10	59.5000	59.5000	50.8000	50.8000	-15.530%	23	53	+130.335%
2025-10-09	60.1400	60.1400	60.1400	60.1400	+0.569%	1	52	+94.563%
2025-10-08	59.5600	59.8000	59.5600	59.8000	+3.103%	5	53	+95.669%
2025-10-07	58.0000	58.0000	58.0000	58.0000	-0.498%	2	54	+101.741%
2025-10-06	57.3000	58.2900	57.3000	58.2900	+7.904%	3	54	+100.738%
2025-10-03	54.0200	54.0200	54.0200	54.0200	-6.052%	1	53	+116.605%
2025-10-02	55.4000	57.5000	55.4000	57.5000	+10.619%	2	52	+103.496%
2025-09-30	51.4700	51.9800	51.4700	51.9800	-1.216%	42	51	+125.106%
2025-09-29	52.5400	52.6200	52.5300	52.6200	+3.015%	3	13	+122.368%
2025-09-26	50.0000	51.0800	50.0000	51.0800	+1.875%	3	11	+129.072%
2025-09-25	49.5400	50.1400	49.5400	50.1400	-3.447%	2	10	+133.367%
2025-09-24	53.2400	53.2400	51.9300	51.9300	-3.188%	6	8	+125.323%
2025-09-23	53.6400	53.6400	53.6400	53.6400	0.000%	2	0	+118.139%