Dark

QQQ20280121C780
QQQ Jan 21 2028 780.00 Call (QQQ280121C00780000)
option OPRA

EOD

Sep 24, 2026

81.00-2.410%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	81.0000	81.0000	81.0000	81.0000	-2.410%	1	597	0.000%
2026-09-22	83.0000	83.0000	83.0000	83.0000	+2.697%	3	597	-2.410%
2026-09-21	77.0000	80.8200	77.0000	80.8200	+24.838%	7	600	+0.223%
2026-09-18	64.8700	65.2400	64.7400	64.7400	+6.568%	6	601	+25.116%
2026-09-16	62.0000	62.0000	60.7500	60.7500	+3.793%	2	596	+33.333%
2026-09-15	58.6200	58.6200	58.4400	58.5300	-6.382%	3	595	+38.391%
2026-09-14	60.7300	62.9200	60.7200	62.5200	-3.904%	10	592	+29.559%
2026-09-11	64.9800	65.0600	64.9800	65.0600	+3.074%	2	583	+24.500%
2026-09-10	63.1000	63.1200	63.1000	63.1200	-8.202%	2	581	+28.327%
2026-09-08	68.5100	68.7600	68.3300	68.7600	+12.133%	4	579	+17.801%
2026-09-02	62.1700	62.3200	61.3200	61.3200	-0.905%	13	579	+32.094%
2026-09-01	62.9700	62.9700	61.6000	61.8800	-8.231%	9	568	+30.899%
2026-08-31	67.4300	67.4300	67.4300	67.4300	-7.756%	1	560	+20.125%
2026-08-28	73.1000	73.1000	73.1000	73.1000	+3.614%	1	559	+10.807%
2026-08-27	70.5600	70.5600	70.5500	70.5500	+4.845%	2	559	+14.812%
2026-08-26	67.2300	67.2900	66.8800	67.2900	+1.127%	4	557	+20.374%
2026-08-25	66.3100	67.7900	66.3100	66.5400	0.000%	39	555	+21.731%
2026-08-24	66.6700	66.6700	66.5400	66.5400	-4.807%	2	518	+21.731%
2026-08-21	69.9000	69.9000	69.9000	69.9000	-0.043%	1	516	+15.880%
2026-08-20	69.1800	69.9300	69.1800	69.9300	-2.618%	4	516	+15.830%
2026-08-19	73.7700	73.8900	71.8100	71.8100	-2.339%	31	513	+12.798%
2026-08-18	74.3300	74.3300	73.5300	73.5300	-9.901%	206	488	+10.159%
2026-08-17	81.6100	81.6100	81.6100	81.6100	+1.379%	1	298	-0.747%
2026-08-14	81.3800	81.3800	80.0300	80.5000	-2.672%	8	297	+0.621%
2026-08-13	83.0000	83.0000	82.1400	82.7100	+6.985%	18	290	-2.067%
2026-08-12	78.0800	78.2000	76.6200	77.3100	+2.046%	26	288	+4.773%
2026-08-11	76.2000	76.6100	75.7600	75.7600	-1.380%	10	264	+6.917%
2026-08-10	80.0000	80.0000	76.8200	76.8200	-1.005%	29	254	+5.441%
2026-08-07	78.2300	79.1400	76.3900	77.6000	+2.931%	66	232	+4.381%
2026-08-06	76.7400	77.3700	75.3400	75.3900	-4.340%	8	167	+7.441%
2026-08-05	85.5000	85.5000	78.7700	78.8100	-4.819%	4	160	+2.779%
2026-08-04	79.3800	82.8000	79.3800	82.8000	+24.755%	3	158	-2.174%
2026-08-03	66.1500	66.3700	66.1500	66.3700	+7.343%	2	158	+22.043%
2026-07-31	64.2200	64.2200	59.0200	61.8300	+4.832%	15	159	+31.004%
2026-07-30	59.5000	59.5000	58.9800	58.9800	+9.222%	3	148	+37.335%
2026-07-29	54.0000	54.0000	54.0000	54.0000	-8.085%	2	147	+50.000%
2026-07-28	58.7500	58.7500	58.7500	58.7500	-2.877%	2	147	+37.872%
2026-07-27	67.0000	67.0000	59.5200	60.4900	-8.873%	34	147	+33.906%
2026-07-24	65.0000	66.7700	65.0000	66.3800	-5.171%	10	114	+22.025%
2026-07-23	70.0000	70.0000	70.0000	70.0000	-6.667%	2	107	+15.714%
2026-07-21	75.0000	75.0000	75.0000	75.0000	+6.383%	1	107	+8.000%
2026-07-20	70.5000	70.5000	70.5000	70.5000	-2.852%	1	107	+14.894%
2026-07-17	71.0000	72.5700	69.4800	72.5700	-2.656%	44	107	+11.616%
2026-07-16	76.2900	76.4500	74.5500	74.5500	-10.985%	8	76	+8.652%
2026-07-14	83.7500	83.7500	83.7500	83.7500	+4.452%	1	71	-3.284%
2026-07-13	79.8800	80.1800	79.6700	80.1800	-4.377%	14	71	+1.023%
2026-07-09	83.8600	83.8600	83.8500	83.8500	+3.251%	2	59	-3.399%
2026-07-07	78.4000	81.2100	78.4000	81.2100	-7.600%	2	60	-0.259%
2026-07-06	87.8900	87.8900	87.8900	87.8900	-8.922%	1	58	-7.839%
2026-06-30	96.5000	96.5000	96.5000	96.5000	+8.671%	1	59	-16.062%
2026-06-29	88.8000	88.8000	88.8000	88.8000	+6.347%	1	60	-8.784%
2026-06-24	83.5000	83.5000	83.5000	83.5000	-5.650%	2	60	-2.994%
2026-06-23	88.5000	88.5000	88.5000	88.5000	-10.606%	2	60	-8.475%
2026-06-22	99.0000	99.0000	99.0000	99.0000	-1.493%	1	59	-18.182%
2026-06-18	98.5000	100.5000	98.5000	100.5000	+5.946%	3	58	-19.403%
2026-06-16	94.8600	94.8600	94.8600	94.8600	-2.708%	1	58	-14.611%
2026-06-15	95.8000	97.5000	95.8000	97.5000	+12.717%	5	58	-16.923%
2026-06-12	82.5000	87.4300	82.5000	86.5000	+3.717%	13	58	-6.358%
2026-06-11	73.7500	83.4000	73.4400	83.4000	+11.289%	28	58	-2.878%
2026-06-10	77.0000	77.0000	74.4000	74.9400	-13.284%	4	64	+8.086%
2026-06-09	86.1200	86.4200	86.1200	86.4200	+4.334%	2	70	-6.272%
2026-06-08	83.0200	83.0200	82.0000	82.8300	+4.320%	3	70	-2.209%
2026-06-05	88.7300	88.7300	79.4000	79.4000	-14.989%	9	72	+2.015%
2026-06-04	93.4000	93.4000	93.4000	93.4000	-7.074%	1	70	-13.276%
2026-06-03	100.5100	100.5100	100.5100	100.5100	+1.505%	1	70	-19.411%
2026-06-02	99.5000	99.5000	99.0200	99.0200	+2.082%	2	71	-18.198%
2026-06-01	97.0000	97.0000	97.0000	97.0000	+4.010%	1	71	-16.495%
2026-05-29	93.2600	93.2600	93.2600	93.2600	+2.484%	1	72	-13.146%
2026-05-28	91.0000	91.0000	91.0000	91.0000	+4.286%	6	72	-10.989%
2026-05-27	86.3000	87.2600	85.5000	87.2600	+0.879%	7	66	-7.174%
2026-05-26	88.2100	89.0000	84.5000	86.5000	+10.247%	7	70	-6.358%
2026-05-22	78.4300	79.6100	78.4300	78.4600	+3.305%	4	68	+3.237%
2026-05-21	73.1100	76.0400	73.1100	75.9500	+1.226%	24	70	+6.649%
2026-05-20	73.5000	75.0300	73.5000	75.0300	+0.040%	4	70	+7.957%
2026-05-15	75.0000	75.0000	75.0000	75.0000	-8.870%	2	59	+8.000%
2026-05-14	84.0000	84.0000	82.0000	82.3000	+5.513%	5	59	-1.580%
2026-05-13	74.7100	79.5000	74.7100	78.0000	+6.849%	4	63	+3.846%
2026-05-12	67.4000	73.0000	67.2000	73.0000	-5.440%	6	63	+10.959%
2026-05-11	77.2000	77.2000	77.2000	77.2000	+6.483%	1	63	+4.922%
2026-05-08	69.0800	73.0000	69.0800	72.5000	+9.517%	7	65	+11.724%
2026-05-07	67.4900	67.4900	66.2000	66.2000	+6.895%	2	64	+22.356%
2026-05-06	61.9300	61.9300	61.9300	61.9300	+10.392%	2	63	+30.793%
2026-05-05	55.3900	56.1000	55.3900	56.1000	+6.674%	4	63	+44.385%
2026-05-01	52.5900	52.5900	52.5900	52.5900	+13.292%	1	62	+54.022%
2026-04-29	46.4200	46.4200	46.4200	46.4200	+5.380%	1	62	+74.494%
2026-04-28	44.0500	44.0500	44.0500	44.0500	-2.566%	3	63	+83.882%
2026-04-24	45.2100	45.2100	45.2100	45.2100	+15.038%	1	60	+79.164%
2026-04-21	38.5400	39.3000	38.5400	39.3000	+4.299%	2	64	+106.107%
2026-04-20	38.8200	38.8200	37.6800	37.6800	+83.179%	8	64	+114.968%
2026-04-06	20.5700	20.5700	20.5700	20.5700	+5.487%	1	60	+293.777%
2026-04-01	19.5000	19.5000	19.5000	19.5000	+19.559%	3	59	+315.385%
2026-03-31	16.3100	16.6600	16.3100	16.3100	-17.208%	14	59	+396.628%
2026-03-26	19.7000	19.7000	19.7000	19.7000	-6.190%	1	60	+311.168%
2026-03-23	21.0000	21.0000	21.0000	21.0000	+6.383%	1	60	+285.714%
2026-03-20	19.7400	19.7400	19.7400	19.7400	-11.717%	1	59	+310.334%
2026-03-13	22.6000	22.6200	22.3500	22.3600	-7.450%	7	59	+262.254%
2026-03-05	24.1900	24.1900	24.1600	24.1600	+1.300%	2	63	+235.265%
2026-02-19	23.8500	23.8500	23.8500	23.8500	+0.379%	1	63	+239.623%
2026-02-18	23.7600	23.7600	23.7600	23.7600	-0.126%	1	63	+240.909%
2026-02-13	23.7000	23.7900	23.7000	23.7900	-7.360%	2	62	+240.479%
2026-02-11	25.6800	25.6800	25.6800	25.6800	-3.094%	1	62	+215.421%
2026-02-10	26.5000	26.5000	26.5000	26.5000	+15.217%	1	63	+205.660%
2026-02-06	23.0000	23.0000	23.0000	23.0000	+0.043%	1	63	+252.174%
2026-02-05	22.9900	22.9900	22.9900	22.9900	-30.185%	4	63	+252.327%
2026-02-02	32.9200	32.9300	32.9200	32.9300	+1.417%	4	67	+145.976%
2026-01-30	32.4700	32.4700	32.4700	32.4700	-2.872%	1	67	+149.461%
2026-01-29	33.0000	33.4300	33.0000	33.4300	-4.920%	5	68	+142.297%
2026-01-27	35.1600	35.1600	35.1600	35.1600	+12.476%	25	80	+130.375%
2026-01-23	31.2600	31.2600	31.2600	31.2600	+14.213%	1	83	+159.117%
2026-01-20	27.3400	27.3700	27.3400	27.3700	-12.416%	2	83	+195.944%
2026-01-14	31.2500	31.2500	31.2500	31.2500	-6.549%	1	85	+159.200%
2026-01-09	33.4400	33.4400	33.4400	33.4400	+9.639%	41	85	+142.225%
2026-01-08	30.5000	30.5000	30.5000	30.5000	-3.937%	1	44	+165.574%
2026-01-06	31.5800	31.7500	31.5800	31.7500	-2.398%	3	43	+155.118%
2025-12-24	32.5300	32.5300	32.5300	32.5300	+8.905%	1	44	+149.001%
2025-12-18	29.8700	29.8700	29.8700	29.8700	-19.920%	1	44	+171.175%
2025-12-09	37.3000	37.3000	37.3000	37.3000	+2.473%	4	44	+117.158%
2025-12-02	36.4000	36.4000	36.4000	36.4000	+6.964%	2	40	+122.527%
2025-11-26	34.0300	34.0300	34.0300	34.0300	+10.955%	1	40	+138.025%
2025-11-25	30.6700	30.6700	30.6700	30.6700	+4.891%	1	40	+164.102%
2025-11-21	29.2400	29.2400	29.2400	29.2400	-6.997%	1	39	+177.018%
2025-11-19	31.1000	31.4400	31.1000	31.4400	-6.982%	2	39	+157.634%
2025-11-17	33.8000	33.8000	33.8000	33.8000	-5.056%	1	38	+139.645%
2025-11-14	35.6000	35.6000	35.6000	35.6000	-5.092%	1	38	+127.528%
2025-11-10	37.6900	37.8100	37.5100	37.5100	+18.703%	4	38	+115.942%
2025-11-07	31.6000	31.6000	31.6000	31.6000	-20.162%	1	37	+156.329%
2025-11-05	39.5800	39.5800	39.5800	39.5800	+0.712%	1	37	+104.649%
2025-11-04	39.3000	39.3000	39.3000	39.3000	-8.178%	1	38	+106.107%
2025-10-31	41.1300	42.8000	38.4600	42.8000	+2.002%	17	37	+89.252%
2025-10-28	41.9600	41.9600	41.9600	41.9600	+9.015%	3	27	+93.041%
2025-10-27	36.8900	38.4900	36.8900	38.4900	+15.136%	13	14	+110.444%
2025-10-24	33.4300	33.4300	33.4300	33.4300	+4.567%	1	14	+142.297%
2025-10-16	31.9700	31.9700	31.9700	31.9700	+17.840%	1	14	+153.363%
2025-10-14	27.1300	27.1300	27.1300	27.1300	-16.058%	5	13	+198.562%
2025-10-09	32.3200	32.3200	32.3200	32.3200	+0.466%	1	13	+150.619%
2025-10-08	31.7800	32.4400	31.7800	32.1700	+16.347%	7	12	+151.787%
2025-09-24	27.6500	27.6500	27.6500	27.6500	0.000%	10	10	+192.948%