Dark

QQQ20280121C800
QQQ Jan 21 2028 800.00 Call (QQQ280121C00800000)
option OPRA

EOD

Aug 6, 2026

66.77-2.526%(-1.73)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	65.5000	68.9300	65.5000	66.7700	-2.526%	46	5,510	0.000%
2026-08-05	74.5000	75.5000	68.5000	68.5000	-7.119%	34	5,510	-2.526%
2026-08-04	67.5000	74.0000	67.5000	73.7500	+26.349%	12	5,496	-9.464%
2026-08-03	54.4000	58.3700	54.4000	58.3700	+8.093%	46	5,498	+14.391%
2026-07-31	58.5500	58.5500	52.8500	54.0000	+3.926%	3,013	5,463	+23.648%
2026-07-30	48.5000	52.0000	48.5000	51.9600	+19.448%	14	2,710	+28.503%
2026-07-29	49.0000	51.0000	43.5000	43.5000	-13.605%	30	2,710	+53.494%
2026-07-28	50.5000	51.4200	48.6300	50.3500	-6.794%	23	2,700	+32.612%
2026-07-27	58.7900	58.7900	53.0000	54.0200	-3.016%	11	2,705	+23.602%
2026-07-24	57.2600	59.3000	55.7000	55.7000	-7.321%	15	2,699	+19.874%
2026-07-23	61.7800	61.7800	59.0600	60.1000	-11.474%	5	2,691	+11.098%
2026-07-22	67.8900	67.8900	67.8900	67.8900	-0.600%	1	2,692	-1.650%
2026-07-21	68.3400	68.8500	68.2500	68.3000	+11.784%	10	2,818	-2.240%
2026-07-20	61.5100	61.5100	61.1000	61.1000	-0.972%	136	2,822	+9.280%
2026-07-17	60.0000	64.4800	59.5000	61.7000	-6.515%	68	2,694	+8.217%
2026-07-16	70.0000	70.0000	66.0000	66.0000	-11.111%	10	2,691	+1.167%
2026-07-15	75.0000	75.0000	70.5000	74.2500	-2.303%	12	2,686	-10.074%
2026-07-14	75.4300	76.3200	75.4300	76.0000	+7.542%	111	2,698	-12.145%
2026-07-13	71.2500	73.2500	70.6700	70.6700	-9.258%	24	2,697	-5.519%
2026-07-09	75.0000	78.3500	75.0000	77.8800	+9.845%	5	2,697	-14.266%
2026-07-08	70.9000	70.9000	70.9000	70.9000	+1.722%	1	2,694	-5.825%
2026-07-07	71.0000	71.0000	69.5300	69.7000	-10.354%	7	2,694	-4.204%
2026-07-06	78.5700	80.1000	77.7500	77.7500	+6.507%	715	2,694	-14.122%
2026-07-02	80.3900	80.5600	72.0000	73.0000	-9.877%	9	1,992	-8.534%
2026-07-01	82.2500	84.0000	81.0000	81.0000	-2.924%	177	1,992	-17.568%
2026-06-30	83.0100	83.4600	82.9900	83.4400	+4.300%	215	1,990	-19.978%
2026-06-29	77.0000	80.0000	76.0000	80.0000	+7.875%	14	2,056	-16.538%
2026-06-26	75.0000	75.0000	74.1600	74.1600	-3.776%	28	2,044	-9.965%
2026-06-25	76.8700	77.0700	76.8700	77.0700	+4.986%	2	2,043	-13.364%
2026-06-24	79.0000	79.2600	73.4100	73.4100	-10.476%	38	2,058	-9.045%
2026-06-23	79.6000	82.0000	78.0000	82.0000	-10.009%	12	2,077	-18.573%
2026-06-22	92.3500	94.6700	89.7500	91.1200	+0.132%	5	2,082	-26.723%
2026-06-18	86.9000	91.5000	86.9000	91.0000	+4.610%	13	2,094	-26.626%
2026-06-17	85.7000	86.9900	82.2000	86.9900	+3.560%	8	2,094	-23.244%
2026-06-16	92.5000	92.5000	84.0000	84.0000	-6.667%	5	2,094	-20.512%
2026-06-15	86.0400	91.5000	81.3500	90.0000	+16.883%	510	2,093	-25.811%
2026-06-12	72.9600	80.2000	69.8800	77.0000	+4.990%	102	2,093	-13.286%
2026-06-11	66.8100	73.5200	66.2000	73.3400	+9.121%	481	2,093	-8.958%
2026-06-10	68.3300	68.3300	66.8900	67.2100	+6.835%	14	2,200	-0.655%
2026-06-09	78.0000	79.0000	62.9100	62.9100	-17.224%	36	2,197	+6.136%
2026-06-08	73.0000	77.3000	73.0000	76.0000	+10.241%	10	2,184	-12.145%
2026-06-05	81.2500	81.2500	68.8900	68.9400	-22.609%	64	2,179	-3.148%
2026-06-04	84.2000	89.2500	83.5000	89.0800	-1.022%	11	2,144	-25.045%
2026-06-02	88.7000	90.5000	88.7000	90.0000	+1.124%	29	2,143	-25.811%
2026-06-01	83.0000	89.0000	83.0000	89.0000	+6.971%	11	2,122	-24.978%
2026-05-29	84.0000	85.9500	83.2000	83.2000	+1.786%	15	2,118	-19.748%
2026-05-28	81.5000	83.0000	81.3000	81.7400	+6.170%	11	2,114	-18.314%
2026-05-27	77.0000	79.2500	76.5300	76.9900	-1.295%	19	2,110	-13.274%
2026-05-26	75.1000	78.0000	75.1000	78.0000	+10.874%	7	2,108	-14.397%
2026-05-22	71.3400	71.4000	66.5000	70.3500	+3.639%	13	2,106	-5.089%
2026-05-21	64.5000	67.8800	64.5000	67.8800	+1.953%	4	2,107	-1.635%
2026-05-20	65.5500	66.7000	65.4700	66.5800	+14.300%	24	2,107	+0.285%
2026-05-19	62.0000	62.0000	58.2500	58.2500	-4.131%	6	2,120	+14.627%
2026-05-18	66.7600	66.7600	60.7500	60.7600	-10.778%	14	2,120	+9.891%
2026-05-15	67.0000	68.2800	66.5000	68.1000	-8.443%	12	2,120	-1.953%
2026-05-14	72.2000	75.0000	72.2000	74.3800	+5.638%	9	2,113	-10.231%
2026-05-13	66.4700	70.4100	66.4700	70.4100	+14.861%	12	2,112	-5.170%
2026-05-12	64.5700	64.5700	59.1700	61.3000	-9.306%	504	2,112	+8.923%
2026-05-11	66.7700	67.5900	66.7700	67.5900	+3.618%	2	2,112	-1.213%
2026-05-08	59.7500	65.2300	59.7500	65.2300	+16.192%	7	2,512	+2.361%
2026-05-07	57.2000	59.0000	56.1400	56.1400	+3.408%	4	2,513	+18.935%
2026-05-06	52.6000	54.2900	52.5000	54.2900	+9.810%	57	2,526	+22.988%
2026-05-05	47.3000	49.4400	47.3000	49.4400	+11.603%	4	2,520	+35.053%
2026-05-04	45.3600	45.7300	44.1400	44.3000	-2.013%	12	2,520	+50.722%
2026-05-01	44.7900	45.3600	43.3500	45.2100	+7.797%	10	2,518	+47.689%
2026-04-30	40.2700	41.9400	38.2200	41.9400	+5.113%	207	2,518	+59.204%
2026-04-29	39.5000	39.9000	38.6900	39.9000	+6.971%	8	2,511	+67.343%
2026-04-28	37.4500	37.4500	37.3000	37.3000	-7.901%	2	2,510	+79.008%
2026-04-27	40.0000	40.5000	39.9000	40.5000	+1.250%	13	2,510	+64.864%
2026-04-24	37.9500	40.0000	37.9500	40.0000	+14.123%	11	2,511	+66.925%
2026-04-23	36.0000	36.7000	33.8800	35.0500	-0.567%	11	2,510	+90.499%
2026-04-22	35.2700	35.2700	35.2500	35.2500	+6.592%	2	2,507	+89.418%
2026-04-20	33.5000	33.5000	33.0700	33.0700	-0.332%	2	2,506	+101.905%
2026-04-17	30.7000	34.6000	30.7000	33.1800	+7.032%	23	2,506	+101.236%
2026-04-16	29.6300	31.0000	29.5000	31.0000	+11.191%	7	2,502	+115.387%
2026-04-15	25.5000	27.8800	25.5000	27.8800	+11.076%	15	2,502	+139.491%
2026-04-14	22.8900	25.2400	22.8900	25.1000	+15.402%	3	2,508	+166.016%
2026-04-13	20.0000	21.7500	20.0000	21.7500	+8.750%	20	2,508	+206.989%
2026-04-10	19.9500	20.0000	19.9500	20.0000	+3.681%	3	2,500	+233.850%
2026-04-08	19.6000	19.7600	19.1700	19.2900	+20.563%	10	2,500	+246.138%
2026-04-06	16.9000	16.9000	16.0000	16.0000	-0.621%	32	2,499	+317.313%
2026-04-02	16.1000	16.1000	16.1000	16.1000	-2.365%	1	2,496	+314.720%
2026-04-01	15.9000	16.4900	15.9000	16.4900	+17.786%	71	2,496	+304.912%
2026-03-31	13.4400	14.0000	13.4400	14.0000	+12.000%	5	2,466	+376.929%
2026-03-30	13.2400	13.2400	12.5000	12.5000	-7.681%	507	2,465	+434.160%
2026-03-27	15.0000	15.0000	13.3000	13.5400	-10.627%	38	1,965	+393.131%
2026-03-26	16.1500	16.1500	15.1500	15.1500	-11.919%	6	1,965	+340.726%
2026-03-25	17.0000	17.2000	17.0000	17.2000	+0.585%	6	1,968	+288.198%
2026-03-24	16.4300	17.1000	16.4300	17.1000	0.000%	875	1,968	+290.468%
2026-03-23	17.8000	18.3400	16.9600	17.1000	+1.786%	216	2,419	+290.468%
2026-03-20	17.6500	17.9900	16.8000	16.8000	-8.943%	10	2,598	+297.440%
2026-03-19	19.6600	19.6600	17.3500	18.4500	+0.109%	12	2,596	+261.897%
2026-03-18	19.2900	19.6900	18.4300	18.4300	-2.435%	717	2,593	+262.290%
2026-03-16	19.3600	19.3700	18.8900	18.8900	+3.224%	7	1,894	+253.467%
2026-03-13	19.9100	19.9100	18.3000	18.3000	-5.083%	134	1,894	+264.863%
2026-03-12	20.0000	20.0000	19.2800	19.2800	-8.321%	2	1,776	+246.317%
2026-03-11	21.3000	21.3000	20.9100	21.0300	-0.095%	5	1,774	+217.499%
2026-03-10	21.4900	21.4900	20.8600	21.0500	+10.383%	10	1,771	+217.197%
2026-03-09	17.9000	19.5000	17.7500	19.0700	-4.171%	10	1,763	+250.131%
2026-03-06	19.9000	19.9000	19.9000	19.9000	-2.067%	1	1,760	+235.528%
2026-03-05	20.2400	20.7300	20.2400	20.3200	-0.878%	4	1,761	+228.593%
2026-03-04	19.6700	20.5000	19.6700	20.5000	+12.022%	17	1,757	+225.707%
2026-03-03	19.1000	19.1000	17.9900	18.3000	-11.637%	7	1,756	+264.863%
2026-03-02	20.8800	20.8800	20.7000	20.7100	+1.819%	29	1,754	+222.405%
2026-02-26	20.3400	20.3400	20.3400	20.3400	-8.953%	1	1,727	+228.269%
2026-02-25	21.4400	22.3400	21.4400	22.3400	+8.922%	30	1,757	+198.881%
2026-02-24	19.8100	20.5100	19.7600	20.5100	+8.576%	16	1,757	+225.549%
2026-02-23	18.8900	18.8900	18.8900	18.8900	-8.033%	1	1,741	+253.467%
2026-02-20	18.2200	20.5400	18.2200	20.5400	+5.767%	20	1,742	+225.073%
2026-02-19	19.8200	19.8200	19.4200	19.4200	+2.588%	2	1,727	+243.821%
2026-02-17	18.4900	19.0700	17.6500	18.9300	-5.350%	248	1,727	+252.721%
2026-02-13	18.8200	20.0000	18.7500	20.0000	0.000%	29	1,465	+233.850%
2026-02-12	20.2600	20.5000	20.0000	20.0000	-8.046%	9	1,465	+233.850%
2026-02-11	21.7500	21.7500	21.7500	21.7500	+1.636%	20	1,459	+206.989%
2026-02-10	22.5000	22.6100	21.0000	21.4000	+3.382%	669	1,439	+212.009%
2026-02-06	19.9200	21.1500	19.9200	20.7000	+6.154%	3	1,582	+222.560%
2026-02-05	22.5000	22.5000	19.5000	19.5000	-9.931%	29	1,581	+242.410%
2026-02-04	23.1800	23.2000	21.2000	21.6500	-13.951%	122	1,580	+208.406%
2026-02-03	27.9000	27.9000	23.7900	25.1600	-11.095%	10	1,547	+165.382%
2026-02-02	27.5800	28.3000	27.5800	28.3000	+4.815%	13	1,545	+135.936%
2026-01-29	26.7000	27.0000	25.0000	27.0000	-10.744%	5	1,544	+147.296%
2026-01-28	30.7800	30.7800	30.2500	30.2500	+3.419%	5	1,546	+120.727%
2026-01-27	29.2500	29.2500	29.2500	29.2500	+6.557%	2	1,550	+128.274%
2026-01-26	26.8500	27.4500	26.8500	27.4500	+5.780%	5	1,549	+143.242%
2026-01-23	25.2000	26.5000	25.2000	25.9500	+0.581%	47	1,549	+157.303%
2026-01-22	25.8000	25.8000	25.8000	25.8000	+3.200%	1	1,515	+158.798%
2026-01-21	23.0700	25.6400	23.0000	25.0000	+8.696%	8	1,515	+167.080%
2026-01-20	23.4500	24.8700	22.9000	23.0000	-12.780%	366	1,513	+190.304%
2026-01-16	26.6000	26.6000	26.3700	26.3700	-0.491%	3	1,158	+153.204%
2026-01-15	27.5900	28.0000	26.0000	26.5000	+3.922%	45	1,158	+151.962%
2026-01-14	25.5000	25.6000	23.8400	25.5000	-7.609%	71	1,156	+161.843%
2026-01-13	27.6100	27.6100	27.4500	27.6000	-1.429%	19	1,123	+141.920%
2026-01-12	29.0100	29.0100	28.0000	28.0000	-0.815%	2	1,109	+138.464%
2026-01-09	27.6600	28.8200	27.6600	28.2300	+7.666%	69	1,108	+136.521%
2026-01-08	26.4500	26.5000	26.2000	26.2200	-8.322%	7	1,097	+154.653%
2026-01-07	27.6500	28.7000	27.6500	28.6000	+6.796%	28	1,091	+133.462%
2026-01-06	26.4800	26.8000	26.3400	26.7800	+3.398%	13	1,094	+149.328%
2026-01-05	26.0000	26.7000	25.9000	25.9000	+5.714%	7	1,095	+157.799%
2026-01-02	26.0000	26.2800	24.5000	24.5000	-2.000%	6	1,095	+172.531%
2025-12-31	25.0000	25.0000	25.0000	25.0000	-4.288%	2	1,098	+167.080%
2025-12-30	25.9000	26.1200	25.9000	26.1200	-2.172%	3	1,098	+155.628%
2025-12-29	27.0000	27.0000	26.0700	26.7000	-2.018%	7	1,098	+150.075%
2025-12-26	27.9500	27.9500	27.2500	27.2500	-1.375%	3	1,101	+145.028%
2025-12-24	27.2500	27.6300	27.2500	27.6300	+4.858%	4	1,103	+141.658%
2025-12-23	26.3500	26.3500	26.3500	26.3500	+0.190%	30	1,103	+153.397%
2025-12-22	27.2000	27.2000	26.3000	26.3000	+1.037%	21	1,133	+153.878%
2025-12-19	26.0000	26.2500	25.3700	26.0300	+4.120%	7	1,149	+156.512%
2025-12-18	24.3900	25.2100	24.3900	25.0000	+7.527%	5	1,148	+167.080%
2025-12-17	25.1500	25.5200	23.0000	23.2500	-10.749%	10	1,149	+187.183%
2025-12-16	25.1000	26.0500	25.0000	26.0500	-0.837%	3	1,143	+156.315%
2025-12-15	26.2700	26.2700	26.2700	26.2700	-2.704%	3	1,142	+154.168%
2025-12-12	30.8700	30.8700	26.7700	27.0000	-12.252%	11	1,139	+147.296%
2025-12-11	30.4600	30.7700	30.4600	30.7700	-5.002%	2	1,130	+116.997%
2025-12-10	32.3900	32.3900	32.3900	32.3900	+5.026%	30	1,128	+106.144%
2025-12-08	33.0000	33.0000	30.8200	30.8400	-3.625%	6	1,128	+116.505%
2025-12-05	31.2000	32.0000	31.2000	32.0000	+4.918%	4	1,130	+108.656%
2025-12-04	30.1700	30.5000	30.1700	30.5000	-2.556%	6	1,131	+118.918%
2025-12-03	30.0000	31.3000	30.0000	31.3000	+2.121%	18	1,126	+113.323%
2025-12-02	29.5200	30.6500	29.5200	30.6500	+4.181%	7	1,125	+117.847%
2025-12-01	28.3000	29.4200	28.3000	29.4200	-5.097%	12	1,123	+126.954%
2025-11-28	31.0000	31.0000	31.0000	31.0000	+4.801%	1	1,114	+115.387%
2025-11-26	29.5800	29.5800	29.5800	29.5800	+9.840%	5	1,113	+125.727%
2025-11-25	26.0000	26.9300	26.0000	26.9300	-2.745%	19	1,113	+147.939%
2025-11-24	26.0000	27.6900	26.0000	27.6900	+10.407%	36	1,096	+141.134%
2025-11-21	23.0000	26.0000	22.5400	25.0800	+5.600%	759	1,061	+166.228%
2025-11-20	30.5600	30.5600	23.5800	23.7500	-11.281%	114	486	+181.137%
2025-11-19	28.8700	28.8700	26.0000	26.7700	+0.075%	14	387	+149.421%
2025-11-18	27.5000	27.5000	26.2700	26.7500	-5.310%	8	373	+149.607%
2025-11-17	28.3000	28.3000	28.2500	28.2500	-5.802%	10	365	+136.354%
2025-11-14	29.9900	29.9900	29.9900	29.9900	+1.283%	5	355	+122.641%
2025-11-13	30.7300	30.7300	29.6100	29.6100	-12.912%	6	350	+125.498%
2025-11-10	32.1700	34.0000	32.1700	34.0000	+16.160%	9	347	+96.382%
2025-11-07	29.0000	29.2700	27.0000	29.2700	-2.498%	11	346	+128.118%
2025-11-06	30.1000	31.2500	29.8000	30.0200	-8.920%	10	335	+122.418%
2025-11-05	32.9600	32.9600	32.9600	32.9600	-0.902%	2	328	+102.579%
2025-11-04	35.2800	35.2800	33.2600	33.2600	-10.495%	18	326	+100.752%
2025-11-03	37.5000	37.5000	37.1600	37.1600	+1.392%	4	311	+79.682%
2025-10-31	37.0000	37.0000	36.1600	36.6500	+5.772%	90	311	+82.183%
2025-10-30	36.1900	36.1900	34.6500	34.6500	-9.412%	22	242	+92.698%
2025-10-29	37.9600	38.6200	37.9600	38.2500	+5.343%	3	220	+74.562%
2025-10-28	34.2000	36.9000	33.8000	36.3100	+16.155%	134	219	+83.889%
2025-10-27	31.1200	33.5000	31.1200	31.2600	+9.492%	9	85	+113.596%
2025-10-24	28.3200	28.6000	28.3200	28.5500	+16.531%	3	85	+133.870%
2025-10-22	24.5000	24.5000	24.5000	24.5000	-10.420%	1	84	+172.531%
2025-10-20	27.4500	27.4500	27.3100	27.3500	+10.460%	3	83	+144.132%
2025-10-17	24.7600	24.7600	24.7600	24.7600	-9.569%	10	80	+169.669%
2025-10-16	27.3800	27.3800	27.3800	27.3800	+11.755%	1	70	+143.864%
2025-10-15	26.8000	26.8000	24.5000	24.5000	+2.812%	26	69	+172.531%
2025-10-14	23.1300	23.8300	23.1300	23.8300	-3.130%	6	43	+180.193%
2025-10-13	24.2100	24.6000	24.2100	24.6000	+1.611%	12	37	+171.423%
2025-10-10	24.2100	24.2100	24.2100	24.2100	-6.885%	1	38	+175.795%
2025-10-08	25.9000	27.0500	25.9000	26.0000	-0.650%	16	37	+156.808%
2025-10-06	25.7000	26.1700	25.7000	26.1700	+8.140%	4	28	+155.139%
2025-10-02	24.1800	24.2000	23.8100	24.2000	+11.367%	3	24	+175.909%
2025-09-29	21.7300	21.7300	21.7300	21.7300	+3.476%	1	23	+207.271%
2025-09-25	21.0000	21.0000	21.0000	21.0000	-6.956%	2	22	+217.952%
2025-09-24	23.0500	23.0500	22.5700	22.5700	0.000%	35	20	+195.835%