Dark

QQQ20280121C900
QQQ Jan 21 2028 900.00 Call (QQQ280121C00900000)
option OPRA

EOD

Sep 21, 2026

35.49+36.500%(+9.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	31.3000	35.4900	31.3000	35.4900	+36.500%	2	1,830	0.000%
2026-09-17	26.0000	26.0000	26.0000	26.0000	+8.333%	2	1,830	+36.500%
2026-09-16	23.9800	24.0500	23.9800	24.0000	-4.459%	32	1,828	+47.875%
2026-09-14	25.1200	25.1200	25.1200	25.1200	-7.579%	2	1,830	+41.282%
2026-09-11	27.1800	27.1800	27.1800	27.1800	-1.164%	2	1,830	+30.574%
2026-09-09	27.5000	27.5000	27.5000	27.5000	-3.203%	4	1,830	+29.055%
2026-09-08	26.0200	28.4200	26.0200	28.4100	+6.925%	20	1,834	+24.921%
2026-09-04	27.4000	27.8200	26.5700	26.5700	-1.593%	202	1,710	+33.572%
2026-09-03	26.7800	27.0300	26.7800	27.0000	+8.565%	3	1,710	+31.444%
2026-09-02	25.4000	25.5400	24.5900	24.8700	-1.153%	243	1,711	+42.702%
2026-09-01	24.9000	25.5300	24.9000	25.1600	-9.788%	5	1,646	+41.057%
2026-08-31	27.8900	27.8900	27.8900	27.8900	-13.142%	1	1,643	+27.250%
2026-08-28	31.5000	32.1100	31.5000	32.1100	+4.559%	31	1,642	+10.526%
2026-08-27	30.9100	31.3600	30.7000	30.7100	+3.227%	443	1,636	+15.565%
2026-08-20	29.8800	29.8800	29.7500	29.7500	-4.341%	10	1,567	+19.294%
2026-08-19	33.4400	33.4400	31.1000	31.1000	-3.983%	62	1,572	+14.116%
2026-08-18	32.5000	32.5000	32.3900	32.3900	-12.388%	6	1,513	+9.571%
2026-08-17	36.8700	36.9900	36.8700	36.9700	-1.466%	4	1,507	-4.003%
2026-08-14	37.5200	37.5200	37.5200	37.5200	-3.324%	2	1,504	-5.410%
2026-08-13	38.8100	38.8100	38.8100	38.8100	+17.606%	1	1,502	-8.554%
2026-08-11	33.7000	34.2200	33.0000	33.0000	-6.780%	12	1,501	+7.545%
2026-08-10	35.4000	35.4000	35.4000	35.4000	+0.855%	24	1,499	+0.254%
2026-08-07	36.0100	36.0100	35.1000	35.1000	+0.286%	4	1,522	+1.111%
2026-08-06	36.3100	36.3800	35.0000	35.0000	-7.162%	22	1,537	+1.400%
2026-08-05	41.4000	41.4000	37.7000	37.7000	-5.750%	611	1,537	-5.862%
2026-08-04	37.7900	40.0000	37.6200	40.0000	+39.860%	19	962	-11.275%
2026-08-03	27.0000	28.6000	26.9700	28.6000	+13.357%	80	959	+24.091%
2026-07-30	23.5000	25.2300	23.5000	25.2300	+19.573%	14	901	+40.666%
2026-07-29	24.4500	24.4700	21.1000	21.1000	-17.255%	457	901	+68.199%
2026-07-28	24.3900	25.5000	24.0000	25.5000	-2.857%	4	1,174	+39.176%
2026-07-27	30.1000	30.1000	26.2500	26.2500	-11.318%	23	1,175	+35.200%
2026-07-24	29.4000	29.6000	29.4000	29.6000	-0.504%	2	1,175	+19.899%
2026-07-23	31.5300	31.5300	28.9100	29.7500	-14.634%	11	1,175	+19.294%
2026-07-22	35.4100	36.3900	34.7600	34.8500	-1.442%	9	1,169	+1.836%
2026-07-21	35.3600	35.3600	35.3600	35.3600	+7.477%	2	1,165	+0.368%
2026-07-20	33.8400	33.8400	32.9000	32.9000	+2.909%	3	1,163	+7.872%
2026-07-17	29.7100	32.5000	29.7100	31.9700	-15.891%	5	1,164	+11.010%
2026-07-15	37.7000	38.0100	37.2200	38.0100	+1.577%	22	1,163	-6.630%
2026-07-13	37.3400	37.4200	37.3400	37.4200	-8.865%	2	1,141	-5.158%
2026-07-09	41.2400	41.2400	41.0600	41.0600	+8.053%	2	1,140	-13.566%
2026-07-07	38.0000	38.0000	38.0000	38.0000	-10.377%	1	1,140	-6.605%
2026-07-06	42.9500	42.9500	42.4000	42.4000	-5.966%	2	1,141	-16.297%
2026-07-01	46.5000	46.5000	45.0600	45.0900	-5.074%	23	1,139	-21.291%
2026-06-30	45.6900	49.1500	44.0000	47.5000	+11.372%	1,343	1,178	-25.284%
2026-06-29	40.0000	44.5700	40.0000	42.6500	+6.333%	6	1,218	-16.788%
2026-06-26	40.0000	40.1100	40.0000	40.1100	-12.328%	5	1,216	-11.518%
2026-06-24	45.9900	45.9900	45.7500	45.7500	+5.172%	2	1,221	-22.426%
2026-06-23	44.4000	47.2000	43.5000	43.5000	-17.536%	27	1,223	-18.414%
2026-06-22	52.2600	52.7500	52.2600	52.7500	+3.290%	51	1,222	-32.720%
2026-06-18	50.5000	51.0700	50.0000	51.0700	+8.660%	13	1,213	-30.507%
2026-06-17	46.0000	47.5000	46.0000	47.0000	-6.931%	3	1,213	-24.489%
2026-06-16	51.5600	51.5600	50.5000	50.5000	-1.942%	2	1,213	-29.723%
2026-06-15	47.0100	51.7500	47.0100	51.5000	+21.634%	228	1,152	-31.087%
2026-06-12	42.0500	43.5000	42.0500	42.3400	+9.718%	23	1,152	-16.179%
2026-06-11	37.0000	38.5900	36.0000	38.5900	+11.242%	6	1,152	-8.033%
2026-06-10	36.7500	39.5000	34.6900	34.6900	-5.989%	86	1,151	+2.306%
2026-06-09	42.0000	42.0000	32.8400	36.9000	-8.459%	7	1,115	-3.821%
2026-06-08	40.9800	40.9800	39.3700	40.3100	+1.028%	7	1,114	-11.957%
2026-06-05	43.3800	44.4500	39.3300	39.9000	-21.642%	68	1,111	-11.053%
2026-06-04	47.3900	50.9500	45.8100	50.9200	-1.756%	80	1,079	-30.302%
2026-06-03	51.0000	51.8300	51.0000	51.8300	-0.690%	80	1,049	-31.526%
2026-06-02	51.7800	52.1900	51.4700	52.1900	+3.737%	8	1,049	-31.998%
2026-06-01	46.2900	50.5000	46.2900	50.3100	+7.846%	610	1,049	-29.457%
2026-05-29	46.2100	46.8000	46.2100	46.6500	+4.596%	3	864	-23.923%
2026-05-28	42.4200	44.6000	42.4200	44.6000	+6.190%	51	866	-20.426%
2026-05-27	42.0000	42.0000	42.0000	42.0000	+0.095%	4	866	-15.500%
2026-05-26	38.1400	41.9600	38.1400	41.9600	+14.177%	78	866	-15.419%
2026-05-22	36.4700	36.7500	36.4700	36.7500	+10.030%	4	791	-3.429%
2026-05-20	33.4000	33.4000	33.4000	33.4000	+6.234%	50	791	+6.257%
2026-05-19	30.2000	31.4400	28.9700	31.4400	-5.925%	6	766	+12.882%
2026-05-18	33.4200	33.4200	33.4200	33.4200	-5.859%	11	766	+6.194%
2026-05-15	35.5000	35.5000	35.5000	35.5000	-10.782%	2	766	-0.028%
2026-05-14	36.2000	39.7900	36.2000	39.7900	+12.085%	11	766	-10.807%
2026-05-13	34.1000	35.5000	34.0900	35.5000	+14.111%	26	749	-0.028%
2026-05-12	29.4900	31.1100	29.0000	31.1100	-10.423%	152	749	+14.079%
2026-05-11	32.9500	34.8200	32.9500	34.7300	+6.013%	218	749	+2.188%
2026-05-08	30.4800	32.7700	30.4800	32.7600	+18.012%	16	791	+8.333%
2026-05-07	29.0000	29.0000	27.7600	27.7600	+7.099%	13	787	+27.846%
2026-05-06	26.3100	26.3100	24.8700	25.9200	+17.818%	63	787	+36.921%
2026-05-05	20.7600	22.0000	20.7600	22.0000	+15.789%	46	770	+61.318%
2026-05-04	19.0000	19.0000	19.0000	19.0000	-4.952%	4	770	+86.789%
2026-05-01	18.8400	19.9900	18.8400	19.9900	+16.628%	6	765	+77.539%
2026-04-30	17.6600	17.6600	17.1400	17.1400	-0.810%	3	765	+107.060%
2026-04-27	17.1500	17.2800	17.1500	17.2800	+11.484%	26	765	+105.382%
2026-04-23	15.5000	15.5000	15.5000	15.5000	+6.823%	1	765	+128.968%
2026-04-22	14.2000	14.5100	14.2000	14.5100	+7.481%	52	765	+144.590%
2026-04-21	13.5000	13.5000	13.5000	13.5000	-1.460%	10	755	+162.889%
2026-04-17	13.3600	13.7000	13.3000	13.7000	+9.776%	3	755	+159.051%
2026-04-16	11.9900	12.5100	11.9900	12.4800	+8.522%	14	752	+184.375%
2026-04-15	11.0400	11.5000	11.0200	11.5000	+24.324%	12	752	+208.609%
2026-04-14	8.0000	9.2500	8.0000	9.2500	+21.391%	7	747	+283.676%
2026-04-13	7.1800	7.6200	7.1800	7.6200	+5.103%	3	749	+365.748%
2026-04-10	7.3200	7.3200	7.2500	7.2500	+2.401%	9	749	+389.517%
2026-04-09	6.8700	7.0800	6.8700	7.0800	+1.143%	2	751	+401.271%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+26.126%	1	750	+407.000%
2026-04-02	5.5500	5.5500	5.5500	5.5500	-10.484%	9	751	+539.459%
2026-04-01	6.2100	6.2100	6.2000	6.2000	+27.835%	3	751	+472.419%
2026-03-30	4.9500	4.9500	4.8500	4.8500	-3.000%	3	751	+631.753%
2026-03-27	5.2900	5.2900	5.0000	5.0000	-13.793%	44	751	+609.800%
2026-03-26	5.8000	5.8000	5.8000	5.8000	-4.605%	1	752	+511.897%
2026-03-25	6.0000	6.0800	6.0000	6.0800	-1.777%	3	752	+483.717%
2026-03-23	6.4200	6.4200	6.1900	6.1900	-5.061%	6	752	+473.344%
2026-03-19	6.2400	6.5200	5.9900	6.5200	-2.976%	25	749	+444.325%
2026-03-18	7.0100	7.0100	6.6800	6.7200	+0.299%	48	755	+428.125%
2026-03-16	7.0500	7.4300	6.3800	6.7000	-0.888%	169	709	+429.701%
2026-03-13	7.0500	7.1000	6.7600	6.7600	-3.566%	56	638	+425.000%
2026-03-12	7.3600	7.3600	6.9900	7.0100	-11.378%	10	620	+406.277%
2026-03-11	7.9100	7.9100	7.9100	7.9100	-1.125%	1	619	+348.673%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+15.607%	1	619	+343.625%
2026-03-09	6.8000	6.9200	6.3000	6.9200	-1.284%	4	619	+412.861%
2026-03-06	7.5000	7.5000	6.9800	7.0100	-3.841%	104	615	+406.277%
2026-03-05	7.5200	7.5300	7.2900	7.2900	+10.455%	19	613	+386.831%
2026-03-03	6.6600	6.6600	6.5900	6.6000	-14.948%	7	612	+437.727%
2026-03-02	7.5000	7.7600	7.5000	7.7600	+10.071%	26	612	+357.345%
2026-02-27	7.9600	7.9600	6.8300	7.0500	-3.026%	89	636	+403.404%
2026-02-26	7.6200	7.6200	7.2700	7.2700	-14.471%	5	607	+388.171%
2026-02-25	8.4800	8.5000	8.0000	8.5000	+12.137%	10	611	+317.529%
2026-02-24	7.5500	7.5800	7.5500	7.5800	+8.286%	3	611	+368.206%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-11.392%	6	611	+407.000%
2026-02-18	7.9000	7.9000	7.9000	7.9000	+17.037%	5	611	+349.241%
2026-02-17	6.8000	6.8000	6.7500	6.7500	-8.288%	11	611	+425.778%
2026-02-13	7.3000	7.3600	7.3000	7.3600	-7.538%	2	610	+382.201%
2026-02-12	7.9000	7.9600	7.9000	7.9600	-4.671%	7	610	+345.854%
2026-02-11	8.5000	8.5000	8.3500	8.3500	-7.222%	2	614	+325.030%
2026-02-09	8.0400	10.0700	8.0400	9.0000	0.000%	20	613	+294.333%
2026-02-06	7.5000	9.0000	7.5000	9.0000	+16.580%	4	608	+294.333%
2026-02-05	8.2500	8.2500	7.7200	7.7200	-14.222%	4	607	+359.715%
2026-02-04	9.2000	9.2000	9.0000	9.0000	-10.891%	6	606	+294.333%
2026-02-02	10.1000	10.1000	10.1000	10.1000	-4.356%	3	608	+251.386%
2026-01-30	10.6700	10.6800	10.5600	10.5600	-4.000%	10	608	+236.080%
2026-01-29	10.7500	11.0000	10.7500	11.0000	-12.698%	2	601	+222.636%
2026-01-28	12.6000	12.6000	12.6000	12.6000	+7.234%	40	602	+181.667%
2026-01-27	11.7500	11.7500	11.7500	11.7500	+7.502%	40	610	+202.043%
2026-01-26	10.9500	10.9900	10.9300	10.9300	+5.604%	4	610	+224.703%
2026-01-23	10.3500	10.3500	10.3500	10.3500	+21.765%	25	611	+242.899%
2026-01-21	8.5000	8.5000	8.5000	8.5000	-16.256%	1	636	+317.529%
2026-01-20	10.1500	10.1500	10.1500	10.1500	-3.791%	1	637	+249.655%
2026-01-16	10.5500	10.5500	10.5500	10.5500	-6.222%	3	633	+236.398%
2026-01-15	11.2500	11.2500	11.2500	11.2500	+2.273%	1	633	+215.467%
2026-01-13	11.0000	11.0000	11.0000	11.0000	0.000%	1	633	+222.636%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-3.169%	42	633	+222.636%
2026-01-09	11.4600	11.4600	11.2600	11.3600	-5.254%	4	663	+212.412%
2026-01-07	11.0000	12.0000	11.0000	11.9900	+6.578%	6	664	+195.997%
2026-01-06	10.0000	11.3000	10.0000	11.2500	+17.188%	42	665	+215.467%
2025-12-31	9.8400	9.8400	9.6000	9.6000	-7.692%	73	707	+269.688%
2025-12-30	10.4300	10.5900	10.3000	10.4000	0.000%	5	707	+241.250%
2025-12-29	10.4000	10.4000	10.4000	10.4000	-5.882%	37	710	+241.250%
2025-12-26	11.2000	11.2800	10.9500	11.0500	-1.339%	6	747	+221.176%
2025-12-24	11.5100	11.5100	11.2000	11.2000	+3.321%	23	741	+216.875%
2025-12-22	10.8000	11.5400	10.8000	10.8400	+2.264%	6	741	+227.399%
2025-12-19	9.7500	10.9000	9.7500	10.6000	+16.484%	82	740	+234.811%
2025-12-17	9.0700	9.1000	9.0700	9.1000	-13.907%	24	695	+290.000%
2025-12-16	10.5700	10.5700	10.5700	10.5700	+1.148%	1	717	+235.762%
2025-12-15	10.4000	10.4500	10.4000	10.4500	-5.856%	52	717	+239.617%
2025-12-12	11.0000	11.1000	11.0000	11.1000	-18.562%	40	744	+219.730%
2025-12-09	13.6300	13.6300	13.6300	13.6300	+0.963%	50	744	+160.382%
2025-12-08	13.5000	13.5000	13.5000	13.5000	+0.372%	20	694	+162.889%
2025-12-05	13.4500	13.4500	13.4500	13.4500	+3.382%	1	714	+163.866%
2025-12-03	13.0100	13.0100	13.0100	13.0100	-1.811%	1	713	+172.790%
2025-12-02	12.0000	13.2500	12.0000	13.2500	+8.075%	8	713	+167.849%
2025-11-28	12.3300	12.3300	12.2600	12.2600	+3.898%	8	713	+189.478%
2025-11-25	11.0000	11.9000	11.0000	11.8000	+4.056%	33	719	+200.763%
2025-11-24	11.3000	11.3400	10.6700	11.3400	+7.488%	65	688	+212.963%
2025-11-21	11.0000	11.5000	9.9200	10.5500	+11.053%	22	669	+236.398%
2025-11-20	14.0000	14.0000	9.5000	9.5000	-22.764%	59	648	+273.579%
2025-11-19	12.5000	12.5000	11.9000	12.3000	+2.500%	60	661	+188.537%
2025-11-18	11.3000	12.0000	11.0000	12.0000	-6.977%	65	623	+195.750%
2025-11-17	12.9000	13.3500	12.9000	12.9000	-0.922%	21	560	+175.116%
2025-11-14	12.5000	13.6800	12.5000	13.0200	-0.611%	17	560	+172.581%
2025-11-13	14.0000	14.0000	12.8000	13.1000	-8.199%	56	555	+170.916%
2025-11-11	14.5000	14.5000	14.2700	14.2700	-7.935%	20	559	+148.704%
2025-11-10	14.6500	15.5000	14.6500	15.5000	+20.155%	84	559	+128.968%
2025-11-07	12.2500	12.9000	11.7500	12.9000	-3.008%	64	532	+175.116%
2025-11-06	13.8000	13.9000	13.0000	13.3000	-11.333%	78	495	+166.842%
2025-11-05	14.5500	15.0000	14.5500	15.0000	+0.671%	24	531	+136.600%
2025-11-04	16.5000	16.5000	14.9000	14.9000	-12.301%	16	508	+138.188%
2025-11-03	17.2400	17.2400	16.9900	16.9900	+6.187%	9	492	+108.888%
2025-10-31	16.0000	16.0000	16.0000	16.0000	+5.960%	1	492	+121.813%
2025-10-30	16.0000	16.0900	15.1000	15.1000	-8.761%	18	492	+135.033%
2025-10-29	17.5500	17.5500	16.5500	16.5500	+6.774%	24	488	+114.441%
2025-10-28	14.9900	15.5000	14.0400	15.5000	+11.511%	17	476	+128.968%
2025-10-27	12.9100	13.9000	12.9100	13.9000	+16.807%	160	459	+155.324%
2025-10-24	11.6100	11.9000	11.6100	11.9000	+9.275%	21	459	+198.235%
2025-10-23	9.8700	10.8900	9.7800	10.8900	+3.813%	13	441	+225.895%
2025-10-22	10.5000	10.5000	9.5400	10.4900	-5.068%	5	431	+238.322%
2025-10-21	11.0500	11.0500	11.0500	11.0500	+2.600%	1	427	+221.176%
2025-10-20	10.5500	11.0000	10.2600	10.7700	+2.964%	8	426	+229.526%
2025-10-17	10.3600	10.5000	10.3600	10.4600	-3.058%	4	427	+239.293%
2025-10-15	10.8000	10.8000	10.7900	10.7900	+0.841%	4	423	+228.916%
2025-10-14	10.4800	10.7000	10.0000	10.7000	+2.885%	15	423	+231.682%
2025-10-13	9.8500	10.5400	9.8500	10.4000	+8.559%	31	408	+241.250%
2025-10-10	9.0000	9.9300	9.0000	9.5800	-12.110%	12	378	+270.459%
2025-10-09	11.2000	11.2100	10.9000	10.9000	+7.921%	49	369	+225.596%
2025-10-08	10.9000	11.0000	10.1000	10.1000	+1.000%	44	321	+251.386%
2025-10-07	10.5000	10.5000	10.0000	10.0000	+4.932%	3	278	+254.900%
2025-10-06	11.3600	11.3600	9.5300	9.5300	-7.115%	28	275	+272.403%
2025-10-03	9.8000	10.2600	9.3900	10.2600	+13.621%	10	248	+245.906%
2025-10-01	9.0300	9.0300	9.0300	9.0300	+5.000%	200	239	+293.023%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-4.444%	1	39	+312.674%
2025-09-29	9.2600	9.2600	9.0000	9.0000	+9.223%	22	38	+294.333%
2025-09-26	8.0100	8.2400	7.7500	8.2400	-4.186%	10	16	+330.704%
2025-09-25	8.5100	8.6000	8.3100	8.6000	-3.695%	5	13	+312.674%
2025-09-24	8.8800	8.9300	8.8800	8.9300	0.000%	9	0	+297.424%