Dark

QQQ20280121C850
QQQ Jan 21 2028 850.00 Call (QQQ280121C00850000)
option OPRA

EOD

Sep 24, 2026

51.00+1.412%(+0.71)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	50.4500	51.2000	50.4300	51.0000	+1.412%	59	1,939	0.000%
2026-09-23	51.0000	52.1100	50.2900	50.2900	-6.053%	6	1,920	+1.412%
2026-09-22	50.6600	53.5300	50.6600	53.5300	+4.981%	145	1,922	-4.726%
2026-09-21	49.2400	50.9900	49.2400	50.9900	+35.073%	2	1,863	+0.020%
2026-09-18	37.7500	37.7500	37.7500	37.7500	+2.721%	1	1,862	+35.099%
2026-09-14	35.5000	36.7500	35.5000	36.7500	-8.514%	2	1,862	+38.776%
2026-09-11	40.1700	40.1700	40.1700	40.1700	+5.157%	3	1,863	+26.960%
2026-09-10	37.6900	38.8800	37.3600	38.2000	-2.377%	19	1,860	+33.508%
2026-09-04	40.1600	40.1600	39.1300	39.1300	+12.929%	4	1,843	+30.335%
2026-09-02	34.6500	34.6500	34.6500	34.6500	-8.816%	2	1,845	+47.186%
2026-09-01	38.0000	38.0000	38.0000	38.0000	-6.427%	10	1,845	+34.211%
2026-08-31	40.9200	40.9200	40.4700	40.6100	-12.195%	5	1,835	+25.585%
2026-08-28	45.3800	46.2500	45.3800	46.2500	+5.114%	6	1,832	+10.270%
2026-08-27	42.4800	44.0000	42.4800	44.0000	+5.948%	2	1,826	+15.909%
2026-08-25	41.1400	41.5300	40.7600	41.5300	+0.997%	103	1,827	+22.803%
2026-08-24	40.8800	41.1200	40.8800	41.1200	-3.474%	3	1,724	+24.027%
2026-08-21	42.8800	42.8800	42.6000	42.6000	+0.900%	4	1,721	+19.718%
2026-08-20	43.4200	43.4200	41.7400	42.2200	-4.910%	5	1,718	+20.796%
2026-08-19	44.4000	44.4000	44.4000	44.4000	-3.750%	1	1,716	+14.865%
2026-08-18	46.0000	46.1500	46.0000	46.1300	-14.209%	12	1,716	+10.557%
2026-08-14	54.0500	54.0500	53.7700	53.7700	-0.573%	2	1,705	-5.152%
2026-08-13	54.0800	54.0800	54.0800	54.0800	+10.165%	2	1,705	-5.695%
2026-08-10	49.0900	49.0900	49.0900	49.0900	-0.527%	100	1,705	+3.891%
2026-08-07	49.3500	49.3500	49.3500	49.3500	-9.032%	5	1,628	+3.343%
2026-08-04	45.9000	54.2500	45.9000	54.2500	+42.314%	9	1,632	-5.991%
2026-07-31	36.4700	38.1200	36.4700	38.1200	+3.334%	7	1,632	+33.788%
2026-07-30	35.5700	36.8900	35.5700	36.8900	+14.211%	2	1,631	+38.249%
2026-07-29	35.7500	35.7500	31.9200	32.3000	-10.028%	14	1,636	+57.895%
2026-07-28	35.9000	35.9000	35.9000	35.9000	-3.495%	1	1,628	+42.061%
2026-07-27	40.5000	40.6700	37.2000	37.2000	-12.140%	34	1,628	+37.097%
2026-07-24	42.6800	42.6800	42.3400	42.3400	-4.961%	3	1,636	+20.453%
2026-07-23	44.4800	44.5800	43.8600	44.5500	-0.735%	9	1,634	+14.478%
2026-07-17	46.2500	46.2500	44.8800	44.8800	-11.005%	2	1,631	+13.636%
2026-07-16	50.4300	50.4300	50.4300	50.4300	-5.296%	3	1,632	+1.130%
2026-07-15	53.2500	53.2500	53.2500	53.2500	-4.054%	10	1,629	-4.225%
2026-07-14	55.5000	55.5000	55.5000	55.5000	-5.339%	4	1,629	-8.108%
2026-07-06	59.0200	59.0200	58.6300	58.6300	-3.043%	39	1,625	-13.014%
2026-07-02	60.1100	60.4700	60.1100	60.4700	-0.869%	4	1,587	-15.661%
2026-07-01	61.2900	61.9500	60.6500	61.0000	-5.792%	70	1,587	-16.393%
2026-06-30	63.0000	64.7500	63.0000	64.7500	+8.187%	21	1,570	-21.236%
2026-06-29	59.8500	59.8500	59.8500	59.8500	+10.465%	1	1,569	-14.787%
2026-06-26	55.0000	55.2300	54.0000	54.1800	-6.586%	61	1,569	-5.869%
2026-06-25	58.0000	58.0000	58.0000	58.0000	+1.754%	1	1,584	-12.069%
2026-06-24	59.0000	59.0000	57.0000	57.0000	-7.317%	10	1,584	-10.526%
2026-06-23	63.0000	63.0000	61.5000	61.5000	-11.076%	17	1,584	-17.073%
2026-06-22	69.1600	69.1600	69.1600	69.1600	-1.622%	18	1,584	-26.258%
2026-06-18	68.0200	70.4900	68.0200	70.3000	+9.844%	4	1,527	-27.454%
2026-06-17	63.9600	66.5000	63.9600	64.0000	-7.246%	12	1,527	-20.313%
2026-06-15	65.1300	69.0000	65.1300	69.0000	+18.455%	67	1,527	-26.087%
2026-06-12	58.5300	58.5300	58.2500	58.2500	+2.193%	4	1,527	-12.446%
2026-06-11	49.0000	57.0000	49.0000	57.0000	+20.558%	76	1,527	-10.526%
2026-06-10	51.1900	51.1900	46.0700	47.2800	-13.989%	269	1,495	+7.868%
2026-06-08	56.9000	57.0000	54.8600	54.9700	+7.510%	31	1,420	-7.222%
2026-06-05	56.0000	56.5000	51.1300	51.1300	-21.023%	80	1,390	-0.254%
2026-06-04	63.7100	64.7400	63.7100	64.7400	-7.395%	3	1,415	-21.223%
2026-06-03	69.2000	69.9100	68.5200	69.9100	+5.128%	3	1,413	-27.049%
2026-06-01	62.7500	66.5000	62.7500	66.5000	+7.051%	17	1,413	-23.308%
2026-05-29	64.5900	64.5900	62.1200	62.1200	+7.567%	18	1,412	-17.901%
2026-05-26	55.8500	57.7500	55.8500	57.7500	+11.681%	38	1,400	-11.688%
2026-05-22	51.6800	51.7100	51.6800	51.7100	+7.528%	2	1,365	-1.373%
2026-05-20	48.5000	48.5000	48.0900	48.0900	+9.895%	51	1,365	+6.051%
2026-05-19	43.7600	43.7600	43.7600	43.7600	+0.482%	1	1,315	+16.545%
2026-05-18	43.5500	43.5500	43.5500	43.5500	-11.122%	1	1,315	+17.107%
2026-05-15	49.0000	49.0000	49.0000	49.0000	-11.232%	1	1,315	+4.082%
2026-05-14	53.1500	55.2000	53.1500	55.2000	+8.661%	5	1,316	-7.609%
2026-05-13	48.6900	51.2500	48.6900	50.8000	+15.455%	11	1,312	+0.394%
2026-05-12	45.0000	45.0000	41.6700	44.0000	-11.075%	78	1,312	+15.909%
2026-05-11	48.7900	50.2100	48.7900	49.4800	+7.169%	29	1,312	+3.072%
2026-05-08	44.6300	46.4000	44.6300	46.1700	+17.212%	53	1,295	+10.461%
2026-05-07	39.3900	39.3900	39.3900	39.3900	+0.767%	1	1,243	+29.474%
2026-05-06	39.0900	39.0900	39.0900	39.0900	+15.617%	1	1,242	+30.468%
2026-05-05	33.8100	33.8100	33.8100	33.8100	+9.773%	4	1,241	+50.843%
2026-05-04	30.8000	30.8000	30.8000	30.8000	+3.425%	1	1,237	+65.584%
2026-05-01	29.7800	29.7800	29.7800	29.7800	+6.357%	1	1,237	+71.256%
2026-04-30	28.7400	28.7400	28.0000	28.0000	+3.858%	2	1,237	+82.143%
2026-04-29	25.7800	26.9600	25.7800	26.9600	+10.131%	14	1,239	+89.169%
2026-04-28	24.9100	24.9800	24.4700	24.4800	-9.232%	1,029	1,235	+108.333%
2026-04-27	26.1000	27.0500	26.1000	26.9700	+18.706%	143	235	+89.099%
2026-04-23	23.8200	23.8200	22.7200	22.7200	+8.449%	3	101	+124.472%
2026-04-21	20.9500	20.9500	20.9500	20.9500	+1.946%	2	101	+143.437%
2026-04-20	20.5500	20.5500	20.5500	20.5500	+1.182%	1	101	+148.175%
2026-04-17	20.3100	20.3100	20.3100	20.3100	+15.267%	1	101	+151.108%
2026-04-15	17.6600	17.6600	17.6200	17.6200	+12.444%	2	101	+189.444%
2026-04-14	15.6700	15.6700	15.6700	15.6700	+26.677%	1	100	+225.463%
2026-04-13	12.3300	12.3700	12.3300	12.3700	+1.393%	2	100	+312.288%
2026-04-10	12.2600	12.2600	12.2000	12.2000	+34.956%	2	99	+318.033%
2026-04-07	9.0600	9.0600	9.0400	9.0400	-6.321%	2	99	+464.159%
2026-04-06	9.8000	9.8000	9.6500	9.6500	+13.797%	2	100	+428.497%
2026-03-27	8.4800	8.4800	8.4800	8.4800	-15.622%	1	100	+501.415%
2026-03-24	10.0500	10.0500	10.0500	10.0500	+0.500%	1	100	+407.463%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-16.178%	1	100	+410.000%
2026-03-17	11.9300	11.9300	11.9300	11.9300	+11.495%	1	99	+327.494%
2026-03-09	10.7000	10.7000	10.7000	10.7000	-7.599%	1	99	+376.636%
2026-03-06	11.5800	11.5800	11.5800	11.5800	-8.022%	1	99	+340.415%
2026-03-04	13.0500	13.0500	12.5900	12.5900	-9.620%	3	100	+305.083%
2026-02-25	13.6800	13.9300	13.6800	13.9300	+18.151%	2	100	+266.116%
2026-02-19	11.7900	11.7900	11.7900	11.7900	-8.392%	1	100	+332.570%
2026-02-18	12.6800	12.8700	12.6800	12.8700	+19.721%	30	100	+296.270%
2026-02-17	11.0000	11.0000	10.7500	10.7500	-16.342%	5	85	+374.419%
2026-02-11	12.8100	12.8500	12.8100	12.8500	-4.176%	2	85	+296.887%
2026-02-10	13.4100	13.4100	13.4100	13.4100	+4.521%	1	85	+280.313%
2026-02-05	12.8300	12.8300	12.8300	12.8300	-3.895%	1	85	+297.506%
2026-02-04	13.2800	13.3500	13.2800	13.3500	-14.423%	2	85	+282.022%
2026-02-03	15.0800	15.6000	15.0800	15.6000	-8.985%	11	86	+226.923%
2026-02-02	17.1400	17.1400	17.1400	17.1400	-1.096%	10	93	+197.550%
2026-01-26	17.3300	17.3300	17.3300	17.3300	+7.240%	9	93	+194.287%
2026-01-22	16.1600	16.1600	16.1600	16.1600	-4.773%	1	93	+215.594%
2026-01-16	16.9700	16.9700	16.9700	16.9700	-4.716%	1	93	+200.530%
2026-01-15	17.8100	17.8100	17.8100	17.8100	-1.819%	5	93	+186.356%
2026-01-12	18.1400	18.1400	18.1400	18.1400	+5.526%	1	90	+181.147%
2026-01-09	17.1900	17.1900	17.1900	17.1900	+0.175%	10	90	+196.684%
2026-01-08	17.1600	17.1600	17.1600	17.1600	-4.667%	5	81	+197.203%
2026-01-07	18.0000	18.0000	18.0000	18.0000	+4.046%	9	83	+183.333%
2026-01-06	17.3000	17.3000	17.3000	17.3000	+9.494%	5	74	+194.798%
2025-12-19	15.8000	15.8000	15.8000	15.8000	+0.317%	2	73	+222.785%
2025-12-18	16.4100	16.4100	15.7500	15.7500	+5.492%	8	74	+223.810%
2025-12-17	15.5000	15.5000	14.9300	14.9300	-15.170%	10	72	+241.594%
2025-12-15	17.6000	17.6000	17.6000	17.6000	-2.222%	1	80	+189.773%
2025-12-12	18.0000	18.0000	18.0000	18.0000	-10.090%	1	80	+183.333%
2025-12-09	20.0200	20.0200	20.0200	20.0200	-2.341%	1	80	+154.745%
2025-12-08	20.5000	20.5000	20.5000	20.5000	-3.119%	1	80	+148.780%
2025-12-05	21.1600	21.1600	21.1600	21.1600	+6.761%	9	79	+141.021%
2025-12-04	19.8200	19.8200	19.8200	19.8200	-3.833%	5	70	+157.316%
2025-12-03	20.6100	20.6100	20.6100	20.6100	+7.456%	3	70	+147.453%
2025-12-01	19.1800	19.1800	19.1800	19.1800	+11.706%	2	67	+165.902%
2025-11-20	17.1700	17.1700	17.1700	17.1700	-5.607%	1	65	+197.030%
2025-11-18	18.1900	18.1900	18.1900	18.1900	-2.099%	2	64	+180.374%
2025-11-17	20.2200	20.2200	18.5800	18.5800	-7.792%	7	64	+174.489%
2025-11-14	20.2800	20.2800	20.1500	20.1500	-0.739%	2	64	+153.102%
2025-11-13	19.7500	20.3000	19.7500	20.3000	+16.935%	4	64	+151.232%
2025-11-07	17.3600	17.3600	17.3600	17.3600	-21.448%	2	62	+193.779%
2025-11-04	22.1000	22.1000	22.1000	22.1000	-14.008%	1	62	+130.769%
2025-11-03	25.7000	25.7000	25.7000	25.7000	+3.755%	1	60	+98.444%
2025-10-31	25.1500	25.1500	24.7700	24.7700	-2.863%	102	60	+105.894%
2025-10-29	25.5900	25.5900	25.5000	25.5000	+31.105%	2	10	+100.000%
2025-10-27	19.4500	19.4500	19.4500	19.4500	+13.345%	1	10	+162.211%
2025-10-23	17.1600	17.1600	17.1600	17.1600	+1.001%	2	10	+197.203%
2025-10-20	16.9900	16.9900	16.9900	16.9900	-0.991%	1	10	+200.177%
2025-10-15	17.1600	17.1600	17.1600	17.1600	+6.584%	4	10	+197.203%
2025-10-14	14.3100	16.1000	14.3100	16.1000	+8.345%	5	12	+216.770%
2025-10-10	18.0000	18.0000	14.8600	14.8600	-10.536%	2	11	+243.203%
2025-10-08	16.7500	16.7500	16.6100	16.6100	-4.210%	2	11	+207.044%
2025-10-06	16.5000	17.3400	16.3000	17.3400	+12.160%	5	10	+194.118%
2025-10-03	15.4600	15.4600	15.4600	15.4600	+6.621%	1	5	+229.884%
2025-10-01	14.5000	14.5000	14.5000	14.5000	+1.754%	2	4	+251.724%
2025-09-29	14.2500	14.2500	14.2500	14.2500	+5.556%	2	4	+257.895%
2025-09-25	13.5000	13.5000	13.5000	13.5000	-8.660%	1	2	+277.778%
2025-09-23	14.7800	14.7800	14.7800	14.7800	0.000%	1	1	+245.061%