Dark

QQQ20280121C750
QQQ Jan 21 2028 750.00 Call (QQQ280121C00750000)
option OPRA

EOD

Sep 24, 2026

98.20+0.491%(+0.48)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	96.0000	98.2000	96.0000	98.2000	+0.491%	41	1,950	0.000%
2026-09-23	98.5600	98.5600	96.0000	97.7200	-2.679%	16	1,919	+0.491%
2026-09-22	98.2400	100.4100	98.2400	100.4100	+3.515%	33	1,923	-2.201%
2026-09-21	89.2800	98.7500	89.0800	97.0000	+20.407%	34	1,898	+1.237%
2026-09-18	80.3800	80.5600	79.7400	80.5600	+0.700%	22	1,915	+21.897%
2026-09-17	80.0000	80.0000	80.0000	80.0000	+11.390%	1	1,909	+22.750%
2026-09-16	76.0000	76.0000	71.8200	71.8200	-0.361%	2	1,908	+36.731%
2026-09-15	74.0700	74.0700	72.0800	72.0800	-4.085%	122	1,913	+36.238%
2026-09-14	75.1500	75.1500	75.1500	75.1500	-6.297%	1	1,909	+30.672%
2026-09-11	81.0000	81.0000	80.2000	80.2000	+3.058%	5	1,908	+22.444%
2026-09-10	77.8200	77.8200	77.8200	77.8200	-3.914%	2	1,903	+26.189%
2026-09-09	81.1400	81.1400	80.9900	80.9900	-2.785%	2	1,902	+21.250%
2026-09-08	81.0000	83.3100	81.0000	83.3100	+2.510%	4	1,900	+17.873%
2026-09-04	80.7800	81.2700	80.7800	81.2700	-0.123%	2	1,900	+20.832%
2026-09-03	77.0000	81.3700	77.0000	81.3700	+5.813%	5	1,900	+20.683%
2026-09-02	77.4100	77.4100	76.9000	76.9000	+1.184%	2	1,904	+27.698%
2026-09-01	76.1500	76.1500	76.0000	76.0000	-6.254%	3	1,903	+29.211%
2026-08-31	82.5000	82.5000	81.0700	81.0700	-3.281%	2	1,903	+21.130%
2026-08-28	86.4000	89.0000	83.8200	83.8200	+2.784%	12	1,904	+17.156%
2026-08-26	81.7800	81.7800	81.0000	81.5500	+3.556%	11	1,905	+20.417%
2026-08-24	81.2500	81.2500	78.7500	78.7500	-5.689%	4	1,904	+24.698%
2026-08-21	83.0000	85.0000	83.0000	83.5000	+1.954%	16	1,901	+17.605%
2026-08-20	84.5000	84.5000	81.9000	81.9000	-7.458%	7	1,906	+19.902%
2026-08-19	86.3000	88.5000	86.3000	88.5000	-7.427%	4	1,909	+10.960%
2026-08-17	95.5900	95.6000	95.5900	95.6000	-1.015%	2	1,907	+2.720%
2026-08-14	98.0300	98.0300	96.0000	96.5800	-0.740%	11	1,906	+1.677%
2026-08-13	95.8800	97.3000	95.8800	97.3000	+6.339%	6	1,904	+0.925%
2026-08-12	92.3500	93.0800	91.5000	91.5000	+3.390%	24	1,909	+7.322%
2026-08-11	88.5000	88.5000	88.5000	88.5000	-2.886%	1	1,914	+10.960%
2026-08-10	91.2200	91.6700	90.9300	91.1300	-0.967%	22	1,914	+7.758%
2026-08-07	92.8900	93.9700	91.5500	92.0200	+2.244%	14	1,912	+6.716%
2026-08-06	90.0000	90.0000	90.0000	90.0000	-2.913%	1	1,907	+9.111%
2026-08-05	99.6900	99.6900	92.7000	92.7000	-4.492%	8	1,908	+5.933%
2026-08-04	90.5000	97.0600	90.5000	97.0600	+22.088%	8	1,911	+1.175%
2026-08-03	74.0000	79.5000	74.0000	79.5000	+7.215%	18	1,913	+23.522%
2026-07-31	72.0000	76.8000	72.0000	74.1500	+3.230%	21	1,914	+32.434%
2026-07-30	67.7100	71.8300	67.6400	71.8300	+17.754%	11	1,909	+36.712%
2026-07-29	66.0000	70.0000	61.0000	61.0000	-13.328%	52	1,909	+60.984%
2026-07-28	70.3500	70.5000	67.2500	70.3800	-2.669%	18	1,877	+39.528%
2026-07-27	73.1900	74.1500	72.0000	72.3100	-4.692%	18	1,872	+35.804%
2026-07-24	77.7500	79.8300	75.6700	75.8700	-8.590%	19	1,864	+29.432%
2026-07-23	83.2500	83.2500	81.4900	83.0000	-9.900%	4	1,859	+18.313%
2026-07-22	92.1200	92.1200	92.1200	92.1200	+2.253%	5	1,858	+6.600%
2026-07-21	89.0000	90.0900	89.0000	90.0900	+7.250%	11	1,858	+9.002%
2026-07-20	86.5000	86.6800	84.0000	84.0000	+1.205%	21	1,858	+16.905%
2026-07-17	79.2500	86.0600	79.2500	83.0000	-6.215%	60	1,859	+18.313%
2026-07-16	89.2500	91.5000	88.5000	88.5000	-7.813%	22	1,856	+10.960%
2026-07-15	98.0100	98.0100	93.8000	96.0000	-2.290%	5	1,839	+2.292%
2026-07-14	100.0000	100.0000	97.8200	98.2500	+4.521%	3	1,840	-0.051%
2026-07-13	94.7500	95.7500	94.0000	94.0000	-8.888%	4	1,840	+4.468%
2026-07-10	100.2500	103.1700	99.0000	103.1700	+2.779%	35	1,839	-4.817%
2026-07-09	99.2600	100.3800	97.5000	100.3800	+7.935%	11	1,865	-2.172%
2026-07-08	92.8500	94.1000	90.2500	93.0000	0.000%	12	1,873	+5.591%
2026-07-07	96.0000	96.0000	91.7500	93.0000	-2.618%	30	1,877	+5.591%
2026-07-02	95.5000	95.5000	95.5000	95.5000	-8.173%	1	1,853	+2.827%
2026-07-01	106.0000	106.0000	104.0000	104.0000	-7.176%	2	1,853	-5.577%
2026-06-30	107.0000	112.0400	107.0000	112.0400	+15.995%	8	1,851	-12.353%
2026-06-26	93.9600	98.2500	93.6900	96.5900	-2.434%	21	1,852	+1.667%
2026-06-25	99.0000	99.0000	99.0000	99.0000	-0.452%	2	1,834	-0.808%
2026-06-24	102.0000	102.0000	96.5000	99.4500	-3.922%	5	1,834	-1.257%
2026-06-23	104.0000	107.0200	102.3100	103.5100	-9.002%	11	1,833	-5.130%
2026-06-22	115.8800	115.8800	113.7500	113.7500	-1.302%	2	1,828	-13.670%
2026-06-18	115.0000	115.2500	114.3200	115.2500	+7.459%	6	1,830	-14.794%
2026-06-16	115.5000	115.5000	107.2500	107.2500	-7.095%	12	1,830	-8.438%
2026-06-15	112.0000	116.2500	112.0000	115.4400	+20.025%	15	1,825	-14.934%
2026-06-12	96.1800	96.1800	96.1800	96.1800	+9.920%	1	1,825	+2.100%
2026-06-11	90.0000	90.0000	87.5000	87.5000	+4.167%	4	1,825	+12.229%
2026-06-10	88.0000	88.5000	84.0000	84.0000	-5.085%	26	1,824	+16.905%
2026-06-09	93.4800	93.4800	88.5000	88.5000	-11.055%	2	1,845	+10.960%
2026-06-08	96.0000	100.0100	96.0000	99.5000	+10.556%	8	1,847	-1.307%
2026-06-05	101.6700	101.6700	90.0000	90.0000	-21.397%	5	1,842	+9.111%
2026-06-04	112.9400	114.5000	108.5600	114.5000	-1.123%	78	1,838	-14.236%
2026-06-03	117.0800	117.0800	115.8000	115.8000	+1.401%	4	1,884	-15.199%
2026-06-02	113.7400	115.6800	113.5000	114.2000	+0.396%	27	1,887	-14.011%
2026-06-01	106.2600	114.8800	106.2600	113.7500	+5.529%	36	1,906	-13.670%
2026-05-29	108.7500	111.0000	107.7900	107.7900	+6.839%	18	1,923	-8.897%
2026-05-27	101.5000	103.0000	100.3700	100.8900	+0.890%	42	1,907	-2.666%
2026-05-26	100.2500	100.6500	100.0000	100.0000	+7.446%	4	1,917	-1.800%
2026-05-22	92.9400	96.0000	92.8100	93.0700	+2.919%	11	1,917	+5.512%
2026-05-21	87.5900	90.5700	87.5900	90.4300	+0.949%	3	1,918	+8.592%
2026-05-20	88.0000	90.2000	88.0000	89.5800	+3.561%	25	1,918	+9.623%
2026-05-19	86.7500	86.7500	86.5000	86.5000	+3.494%	6	1,893	+13.526%
2026-05-18	85.6000	85.6000	83.5800	83.5800	-7.339%	30	1,893	+17.492%
2026-05-15	86.5500	92.7500	86.5500	90.2000	-7.487%	32	1,893	+8.869%
2026-05-14	97.0000	98.8800	95.8000	97.5000	+5.978%	29	1,898	+0.718%
2026-05-13	88.0000	92.0000	87.0000	92.0000	+8.108%	124	1,909	+6.739%
2026-05-12	89.0000	89.0000	85.1000	85.1000	-6.401%	73	1,909	+15.394%
2026-05-11	90.7800	96.1200	89.0000	90.9200	+1.723%	144	1,909	+8.007%
2026-05-08	85.0000	89.4100	85.0000	89.3800	+15.912%	10	1,909	+9.868%
2026-05-07	77.2500	78.5000	77.1100	77.1100	+4.912%	13	1,909	+27.351%
2026-05-06	74.7300	75.0000	73.5000	73.5000	+5.512%	6	1,909	+33.605%
2026-05-05	68.2500	69.6600	68.2500	69.6600	+7.169%	36	1,911	+40.970%
2026-05-01	64.8100	65.0000	63.2600	65.0000	+7.261%	3	1,886	+51.077%
2026-04-30	60.6000	60.6000	60.6000	60.6000	+2.782%	1	1,886	+62.046%
2026-04-29	56.8000	58.9600	56.8000	58.9600	+6.234%	4	1,887	+66.554%
2026-04-28	55.5000	55.5000	55.5000	55.5000	-7.438%	1	1,891	+76.937%
2026-04-27	58.6000	59.9600	58.2700	59.9600	+2.496%	5	1,890	+63.776%
2026-04-24	58.5000	58.5000	58.5000	58.5000	+12.522%	2	1,890	+67.863%
2026-04-23	53.4400	53.4400	51.9900	51.9900	-3.202%	6	1,892	+88.882%
2026-04-22	50.5000	53.8400	49.7900	53.7100	+6.992%	88	1,896	+82.834%
2026-04-21	50.5100	50.5100	49.0400	50.2000	+2.869%	312	1,844	+95.618%
2026-04-20	48.6300	49.4200	48.1100	48.8000	-2.750%	6	1,844	+101.230%
2026-04-17	50.6500	50.6500	50.1800	50.1800	+8.404%	3	1,844	+95.695%
2026-04-16	45.2800	47.0000	45.2800	46.2900	+4.492%	13	1,846	+112.141%
2026-04-15	41.5900	44.3000	41.5900	44.3000	+9.953%	107	1,851	+121.670%
2026-04-14	36.6900	40.2900	36.6900	40.2900	+16.918%	19	1,796	+143.733%
2026-04-13	34.4600	34.4600	34.4600	34.4600	+3.112%	1	1,799	+184.968%
2026-04-10	33.1300	33.5500	33.1300	33.4200	+1.396%	220	1,799	+193.836%
2026-04-09	31.4500	32.9600	31.3000	32.9600	+5.337%	304	1,952	+197.937%
2026-04-08	31.5800	32.0000	31.2900	31.2900	+15.589%	502	2,123	+213.838%
2026-04-06	27.4900	27.4900	27.0700	27.0700	+0.296%	3	2,555	+262.763%
2026-04-01	26.8000	27.0000	26.6000	26.9900	+14.851%	462	2,553	+263.838%
2026-03-31	22.0000	23.6000	21.9500	23.5000	+8.847%	134	2,385	+317.872%
2026-03-27	22.1200	22.1200	21.5900	21.5900	-17.343%	12	2,410	+354.840%
2026-03-26	26.1200	26.1200	26.1200	26.1200	-3.259%	1	2,408	+275.957%
2026-03-23	27.0000	27.0000	27.0000	27.0000	-2.351%	13	2,407	+263.704%
2026-03-20	27.6500	27.6500	27.6500	27.6500	-6.271%	2	2,407	+255.154%
2026-03-19	29.0900	29.5000	29.0900	29.5000	-4.839%	5	2,407	+232.881%
2026-03-18	31.0000	31.0000	31.0000	31.0000	-1.961%	1	2,407	+216.774%
2026-03-17	31.6200	31.6200	31.6200	31.6200	+5.260%	5	2,406	+210.563%
2026-03-13	30.3000	30.3000	30.0400	30.0400	-3.439%	501	2,406	+226.897%
2026-03-12	31.1100	31.1100	31.1100	31.1100	-7.107%	1	1,906	+215.654%
2026-03-11	33.4900	33.4900	33.4900	33.4900	-2.190%	1	1,905	+193.222%
2026-03-10	33.6100	34.3200	33.6100	34.2400	+10.132%	5	1,906	+186.799%
2026-03-09	29.2500	31.0900	28.7900	31.0900	-8.262%	42	1,903	+215.857%
2026-03-05	33.8900	33.8900	33.8900	33.8900	-0.324%	1	1,901	+189.761%
2026-03-04	32.0000	34.0000	31.3500	34.0000	+14.056%	3	1,901	+188.824%
2026-03-03	29.8100	29.8100	29.8100	29.8100	-8.977%	3	1,902	+229.420%
2026-03-02	31.3400	32.7500	31.2800	32.7500	+2.568%	7	1,902	+199.847%
2026-02-27	32.6000	32.6000	31.8200	31.9300	-11.182%	3	1,898	+207.548%
2026-02-25	34.9300	35.9500	34.8700	35.9500	+18.024%	44	1,873	+173.157%
2026-02-23	30.4600	30.4600	30.4600	30.4600	-2.684%	1	1,873	+222.390%
2026-02-20	30.7200	31.3000	30.4700	31.3000	-1.012%	27	1,873	+213.738%
2026-02-19	30.6500	31.6200	30.6500	31.6200	+0.381%	3	1,869	+210.563%
2026-02-18	33.2500	33.2500	31.5000	31.5000	+6.780%	3	1,868	+211.746%
2026-02-17	29.8800	29.8800	29.5000	29.5000	-5.751%	79	1,867	+232.881%
2026-02-13	32.6400	32.6400	31.3000	31.3000	-2.825%	8	1,860	+213.738%
2026-02-12	31.5000	32.2100	30.5000	32.2100	-14.107%	5	1,860	+204.874%
2026-02-11	35.2500	37.5000	35.2500	37.5000	+7.143%	2	1,856	+161.867%
2026-02-09	35.0000	35.0000	35.0000	35.0000	-1.408%	1	1,857	+180.571%
2026-02-06	31.5000	35.5000	31.5000	35.5000	+4.535%	5	1,856	+176.620%
2026-02-04	36.3000	36.3000	33.5000	33.9600	-8.808%	5	1,858	+189.164%
2026-02-03	39.5000	39.5000	37.0000	37.2400	-12.397%	8	1,855	+163.695%
2026-02-02	42.5100	42.5100	42.5100	42.5100	+1.214%	1	1,852	+131.004%
2026-01-30	42.0000	42.0000	42.0000	42.0000	+4.660%	1	1,853	+133.810%
2026-01-29	43.7500	43.7500	40.1300	40.1300	-3.880%	4	1,852	+144.705%
2026-01-26	41.5000	41.7500	41.5000	41.7500	+3.856%	5	1,994	+135.210%
2026-01-23	40.2000	40.2000	40.2000	40.2000	+1.515%	20	1,996	+144.279%
2026-01-22	38.5000	39.6000	38.5000	39.6000	+1.538%	62	1,976	+147.980%
2026-01-21	39.0900	39.0900	39.0000	39.0000	+10.795%	2	1,914	+151.795%
2026-01-20	37.8000	37.8000	35.2000	35.2000	-13.065%	76	1,913	+178.977%
2026-01-15	42.0000	42.0000	40.4900	40.4900	+7.858%	6	1,984	+142.529%
2026-01-14	41.0100	41.0100	37.5400	37.5400	-13.701%	19	1,983	+161.588%
2026-01-12	43.5000	43.5000	43.5000	43.5000	+1.210%	71	1,981	+125.747%
2026-01-09	41.0000	43.6700	41.0000	42.9800	+7.022%	841	1,981	+128.478%
2026-01-08	40.1600	40.1600	40.1600	40.1600	-2.760%	38	1,936	+144.522%
2026-01-06	40.5000	41.3000	40.5000	41.3000	+4.557%	2	1,955	+137.772%
2026-01-05	39.3400	39.5000	39.3400	39.5000	-0.928%	7	1,949	+148.608%
2025-12-30	39.8700	39.8800	39.8600	39.8700	-1.239%	5	1,949	+146.300%
2025-12-29	40.8200	40.8200	39.9300	40.3700	+5.103%	1,327	1,947	+143.250%
2025-12-18	37.0800	38.4100	37.0800	38.4100	-3.492%	6	1,189	+155.663%
2025-12-15	39.8000	39.8000	39.8000	39.8000	-9.257%	750	1,188	+146.734%
2025-12-11	44.5000	44.5000	43.8600	43.8600	-7.273%	6	512	+123.894%
2025-12-10	47.3000	47.3000	47.3000	47.3000	-0.839%	6	506	+107.611%
2025-12-09	46.5500	47.7000	46.5500	47.7000	+2.603%	19	506	+105.870%
2025-12-05	46.5500	46.5500	46.4900	46.4900	+2.378%	14	512	+111.228%
2025-12-03	44.8000	45.4100	44.8000	45.4100	+0.376%	3	512	+116.252%
2025-12-02	44.7900	45.2400	44.7900	45.2400	+13.897%	2	510	+117.065%
2025-11-24	39.7200	39.7200	39.7200	39.7200	+17.654%	100	508	+147.231%
2025-11-21	32.5200	33.7600	32.5200	33.7600	-16.642%	24	408	+190.877%
2025-11-19	40.5000	40.5000	40.5000	40.5000	+4.435%	4	392	+142.469%
2025-11-18	37.3800	41.5000	37.3800	38.7800	-12.854%	114	388	+153.223%
2025-11-13	44.5800	44.5800	44.5000	44.5000	-7.734%	4	350	+120.674%
2025-11-12	50.9300	50.9300	48.2300	48.2300	+3.012%	11	351	+103.608%
2025-11-10	46.8200	46.8200	46.8200	46.8200	+16.526%	10	351	+109.739%
2025-11-07	40.7500	40.7500	40.1800	40.1800	-10.711%	2	351	+144.400%
2025-11-06	46.2500	46.2500	44.6900	45.0000	-5.877%	27	349	+118.222%
2025-11-05	46.9400	47.8100	46.9400	47.8100	-1.260%	101	344	+105.396%
2025-11-04	49.0000	49.0000	48.4000	48.4200	-8.848%	28	244	+102.809%
2025-11-03	53.1200	53.1200	53.1200	53.1200	+1.471%	1	219	+84.864%
2025-10-31	53.0000	53.0000	51.7000	52.3500	+3.092%	250	219	+87.584%
2025-10-28	50.7900	50.7900	50.7800	50.7800	+5.484%	2	40	+93.383%
2025-10-27	48.1400	48.1400	48.1400	48.1400	+19.099%	8	38	+103.988%
2025-10-23	40.4200	40.4200	40.4200	40.4200	-2.367%	8	38	+142.949%
2025-10-20	39.4200	41.4000	39.4200	41.4000	+6.154%	3	38	+137.198%
2025-10-16	39.0000	39.0000	39.0000	39.0000	+1.036%	5	37	+151.795%
2025-10-15	38.6000	38.6000	38.6000	38.6000	+4.324%	2	37	+154.404%
2025-10-13	37.0000	37.0000	37.0000	37.0000	+8.824%	1	35	+165.405%
2025-10-10	35.7900	35.7900	34.0000	34.0000	-20.746%	28	34	+188.824%
2025-10-09	42.9000	42.9000	42.9000	42.9000	+3.975%	1	8	+128.904%
2025-10-08	40.8200	41.2600	40.8200	41.2600	+4.139%	2	7	+138.003%
2025-10-07	40.0000	40.0000	39.6200	39.6200	+10.547%	3	6	+147.855%
2025-10-01	35.8400	35.8400	35.8400	35.8400	+6.067%	2	3	+173.996%
2025-09-26	33.7900	33.7900	33.7900	33.7900	+2.394%	2	2	+190.619%
2025-09-25	33.0000	33.0000	33.0000	33.0000	0.000%	1	1	+197.576%