Dark

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

EOD

Aug 6, 2026

35.00-7.162%(-2.70)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	36.3100	36.3800	35.0000	35.0000	-7.162%	22	1,537	0.000%
2026-08-05	41.4000	41.4000	37.7000	37.7000	-5.750%	611	1,537	-7.162%
2026-08-04	37.7900	40.0000	37.6200	40.0000	+39.860%	19	962	-12.500%
2026-08-03	27.0000	28.6000	26.9700	28.6000	+13.357%	80	959	+22.378%
2026-07-30	23.5000	25.2300	23.5000	25.2300	+19.573%	14	901	+38.724%
2026-07-29	24.4500	24.4700	21.1000	21.1000	-17.255%	457	901	+65.877%
2026-07-28	24.3900	25.5000	24.0000	25.5000	-2.857%	4	1,174	+37.255%
2026-07-27	30.1000	30.1000	26.2500	26.2500	-11.318%	23	1,175	+33.333%
2026-07-24	29.4000	29.6000	29.4000	29.6000	-0.504%	2	1,175	+18.243%
2026-07-23	31.5300	31.5300	28.9100	29.7500	-14.634%	11	1,175	+17.647%
2026-07-22	35.4100	36.3900	34.7600	34.8500	-1.442%	9	1,169	+0.430%
2026-07-21	35.3600	35.3600	35.3600	35.3600	+7.477%	2	1,165	-1.018%
2026-07-20	33.8400	33.8400	32.9000	32.9000	+2.909%	3	1,163	+6.383%
2026-07-17	29.7100	32.5000	29.7100	31.9700	-15.891%	5	1,164	+9.478%
2026-07-15	37.7000	38.0100	37.2200	38.0100	+1.577%	22	1,163	-7.919%
2026-07-13	37.3400	37.4200	37.3400	37.4200	-8.865%	2	1,141	-6.467%
2026-07-09	41.2400	41.2400	41.0600	41.0600	+8.053%	2	1,140	-14.759%
2026-07-07	38.0000	38.0000	38.0000	38.0000	-10.377%	1	1,140	-7.895%
2026-07-06	42.9500	42.9500	42.4000	42.4000	-5.966%	2	1,141	-17.453%
2026-07-01	46.5000	46.5000	45.0600	45.0900	-5.074%	23	1,139	-22.377%
2026-06-30	45.6900	49.1500	44.0000	47.5000	+11.372%	1,343	1,178	-26.316%
2026-06-29	40.0000	44.5700	40.0000	42.6500	+6.333%	6	1,218	-17.937%
2026-06-26	40.0000	40.1100	40.0000	40.1100	-12.328%	5	1,216	-12.740%
2026-06-24	45.9900	45.9900	45.7500	45.7500	+5.172%	2	1,221	-23.497%
2026-06-23	44.4000	47.2000	43.5000	43.5000	-17.536%	27	1,223	-19.540%
2026-06-22	52.2600	52.7500	52.2600	52.7500	+3.290%	51	1,222	-33.649%
2026-06-18	50.5000	51.0700	50.0000	51.0700	+8.660%	13	1,213	-31.467%
2026-06-17	46.0000	47.5000	46.0000	47.0000	-6.931%	3	1,213	-25.532%
2026-06-16	51.5600	51.5600	50.5000	50.5000	-1.942%	2	1,213	-30.693%
2026-06-15	47.0100	51.7500	47.0100	51.5000	+21.634%	228	1,152	-32.039%
2026-06-12	42.0500	43.5000	42.0500	42.3400	+9.718%	23	1,152	-17.336%
2026-06-11	37.0000	38.5900	36.0000	38.5900	+11.242%	6	1,152	-9.303%
2026-06-10	36.7500	39.5000	34.6900	34.6900	-5.989%	86	1,151	+0.894%
2026-06-09	42.0000	42.0000	32.8400	36.9000	-8.459%	7	1,115	-5.149%
2026-06-08	40.9800	40.9800	39.3700	40.3100	+1.028%	7	1,114	-13.173%
2026-06-05	43.3800	44.4500	39.3300	39.9000	-21.642%	68	1,111	-12.281%
2026-06-04	47.3900	50.9500	45.8100	50.9200	-1.756%	80	1,079	-31.265%
2026-06-03	51.0000	51.8300	51.0000	51.8300	-0.690%	80	1,049	-32.472%
2026-06-02	51.7800	52.1900	51.4700	52.1900	+3.737%	8	1,049	-32.937%
2026-06-01	46.2900	50.5000	46.2900	50.3100	+7.846%	610	1,049	-30.431%
2026-05-29	46.2100	46.8000	46.2100	46.6500	+4.596%	3	864	-24.973%
2026-05-28	42.4200	44.6000	42.4200	44.6000	+6.190%	51	866	-21.525%
2026-05-27	42.0000	42.0000	42.0000	42.0000	+0.095%	4	866	-16.667%
2026-05-26	38.1400	41.9600	38.1400	41.9600	+14.177%	78	866	-16.587%
2026-05-22	36.4700	36.7500	36.4700	36.7500	+10.030%	4	791	-4.762%
2026-05-20	33.4000	33.4000	33.4000	33.4000	+6.234%	50	791	+4.790%
2026-05-19	30.2000	31.4400	28.9700	31.4400	-5.925%	6	766	+11.323%
2026-05-18	33.4200	33.4200	33.4200	33.4200	-5.859%	11	766	+4.728%
2026-05-15	35.5000	35.5000	35.5000	35.5000	-10.782%	2	766	-1.408%
2026-05-14	36.2000	39.7900	36.2000	39.7900	+12.085%	11	766	-12.038%
2026-05-13	34.1000	35.5000	34.0900	35.5000	+14.111%	26	749	-1.408%
2026-05-12	29.4900	31.1100	29.0000	31.1100	-10.423%	152	749	+12.504%
2026-05-11	32.9500	34.8200	32.9500	34.7300	+6.013%	218	749	+0.777%
2026-05-08	30.4800	32.7700	30.4800	32.7600	+18.012%	16	791	+6.838%
2026-05-07	29.0000	29.0000	27.7600	27.7600	+7.099%	13	787	+26.081%
2026-05-06	26.3100	26.3100	24.8700	25.9200	+17.818%	63	787	+35.031%
2026-05-05	20.7600	22.0000	20.7600	22.0000	+15.789%	46	770	+59.091%
2026-05-04	19.0000	19.0000	19.0000	19.0000	-4.952%	4	770	+84.211%
2026-05-01	18.8400	19.9900	18.8400	19.9900	+16.628%	6	765	+75.088%
2026-04-30	17.6600	17.6600	17.1400	17.1400	-0.810%	3	765	+104.201%
2026-04-27	17.1500	17.2800	17.1500	17.2800	+11.484%	26	765	+102.546%
2026-04-23	15.5000	15.5000	15.5000	15.5000	+6.823%	1	765	+125.806%
2026-04-22	14.2000	14.5100	14.2000	14.5100	+7.481%	52	765	+141.213%
2026-04-21	13.5000	13.5000	13.5000	13.5000	-1.460%	10	755	+159.259%
2026-04-17	13.3600	13.7000	13.3000	13.7000	+9.776%	3	755	+155.474%
2026-04-16	11.9900	12.5100	11.9900	12.4800	+8.522%	14	752	+180.449%
2026-04-15	11.0400	11.5000	11.0200	11.5000	+24.324%	12	752	+204.348%
2026-04-14	8.0000	9.2500	8.0000	9.2500	+21.391%	7	747	+278.378%
2026-04-13	7.1800	7.6200	7.1800	7.6200	+5.103%	3	749	+359.318%
2026-04-10	7.3200	7.3200	7.2500	7.2500	+2.401%	9	749	+382.759%
2026-04-09	6.8700	7.0800	6.8700	7.0800	+1.143%	2	751	+394.350%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+26.126%	1	750	+400.000%
2026-04-02	5.5500	5.5500	5.5500	5.5500	-10.484%	9	751	+530.631%
2026-04-01	6.2100	6.2100	6.2000	6.2000	+27.835%	3	751	+464.516%
2026-03-30	4.9500	4.9500	4.8500	4.8500	-3.000%	3	751	+621.649%
2026-03-27	5.2900	5.2900	5.0000	5.0000	-13.793%	44	751	+600.000%
2026-03-26	5.8000	5.8000	5.8000	5.8000	-4.605%	1	752	+503.448%
2026-03-25	6.0000	6.0800	6.0000	6.0800	-1.777%	3	752	+475.658%
2026-03-23	6.4200	6.4200	6.1900	6.1900	-5.061%	6	752	+465.428%
2026-03-19	6.2400	6.5200	5.9900	6.5200	-2.976%	25	749	+436.810%
2026-03-18	7.0100	7.0100	6.6800	6.7200	+0.299%	48	755	+420.833%
2026-03-16	7.0500	7.4300	6.3800	6.7000	-0.888%	169	709	+422.388%
2026-03-13	7.0500	7.1000	6.7600	6.7600	-3.566%	56	638	+417.751%
2026-03-12	7.3600	7.3600	6.9900	7.0100	-11.378%	10	620	+399.287%
2026-03-11	7.9100	7.9100	7.9100	7.9100	-1.125%	1	619	+342.478%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+15.607%	1	619	+337.500%
2026-03-09	6.8000	6.9200	6.3000	6.9200	-1.284%	4	619	+405.780%
2026-03-06	7.5000	7.5000	6.9800	7.0100	-3.841%	104	615	+399.287%
2026-03-05	7.5200	7.5300	7.2900	7.2900	+10.455%	19	613	+380.110%
2026-03-03	6.6600	6.6600	6.5900	6.6000	-14.948%	7	612	+430.303%
2026-03-02	7.5000	7.7600	7.5000	7.7600	+10.071%	26	612	+351.031%
2026-02-27	7.9600	7.9600	6.8300	7.0500	-3.026%	89	636	+396.454%
2026-02-26	7.6200	7.6200	7.2700	7.2700	-14.471%	5	607	+381.431%
2026-02-25	8.4800	8.5000	8.0000	8.5000	+12.137%	10	611	+311.765%
2026-02-24	7.5500	7.5800	7.5500	7.5800	+8.286%	3	611	+361.741%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-11.392%	6	611	+400.000%
2026-02-18	7.9000	7.9000	7.9000	7.9000	+17.037%	5	611	+343.038%
2026-02-17	6.8000	6.8000	6.7500	6.7500	-8.288%	11	611	+418.519%
2026-02-13	7.3000	7.3600	7.3000	7.3600	-7.538%	2	610	+375.543%
2026-02-12	7.9000	7.9600	7.9000	7.9600	-4.671%	7	610	+339.698%
2026-02-11	8.5000	8.5000	8.3500	8.3500	-7.222%	2	614	+319.162%
2026-02-09	8.0400	10.0700	8.0400	9.0000	0.000%	20	613	+288.889%
2026-02-06	7.5000	9.0000	7.5000	9.0000	+16.580%	4	608	+288.889%
2026-02-05	8.2500	8.2500	7.7200	7.7200	-14.222%	4	607	+353.368%
2026-02-04	9.2000	9.2000	9.0000	9.0000	-10.891%	6	606	+288.889%
2026-02-02	10.1000	10.1000	10.1000	10.1000	-4.356%	3	608	+246.535%
2026-01-30	10.6700	10.6800	10.5600	10.5600	-4.000%	10	608	+231.439%
2026-01-29	10.7500	11.0000	10.7500	11.0000	-12.698%	2	601	+218.182%
2026-01-28	12.6000	12.6000	12.6000	12.6000	+7.234%	40	602	+177.778%
2026-01-27	11.7500	11.7500	11.7500	11.7500	+7.502%	40	610	+197.872%
2026-01-26	10.9500	10.9900	10.9300	10.9300	+5.604%	4	610	+220.220%
2026-01-23	10.3500	10.3500	10.3500	10.3500	+21.765%	25	611	+238.164%
2026-01-21	8.5000	8.5000	8.5000	8.5000	-16.256%	1	636	+311.765%
2026-01-20	10.1500	10.1500	10.1500	10.1500	-3.791%	1	637	+244.828%
2026-01-16	10.5500	10.5500	10.5500	10.5500	-6.222%	3	633	+231.754%
2026-01-15	11.2500	11.2500	11.2500	11.2500	+2.273%	1	633	+211.111%
2026-01-13	11.0000	11.0000	11.0000	11.0000	0.000%	1	633	+218.182%
2026-01-12	11.0000	11.0000	11.0000	11.0000	-3.169%	42	633	+218.182%
2026-01-09	11.4600	11.4600	11.2600	11.3600	-5.254%	4	663	+208.099%
2026-01-07	11.0000	12.0000	11.0000	11.9900	+6.578%	6	664	+191.910%
2026-01-06	10.0000	11.3000	10.0000	11.2500	+17.188%	42	665	+211.111%
2025-12-31	9.8400	9.8400	9.6000	9.6000	-7.692%	73	707	+264.583%
2025-12-30	10.4300	10.5900	10.3000	10.4000	0.000%	5	707	+236.538%
2025-12-29	10.4000	10.4000	10.4000	10.4000	-5.882%	37	710	+236.538%
2025-12-26	11.2000	11.2800	10.9500	11.0500	-1.339%	6	747	+216.742%
2025-12-24	11.5100	11.5100	11.2000	11.2000	+3.321%	23	741	+212.500%
2025-12-22	10.8000	11.5400	10.8000	10.8400	+2.264%	6	741	+222.878%
2025-12-19	9.7500	10.9000	9.7500	10.6000	+16.484%	82	740	+230.189%
2025-12-17	9.0700	9.1000	9.0700	9.1000	-13.907%	24	695	+284.615%
2025-12-16	10.5700	10.5700	10.5700	10.5700	+1.148%	1	717	+231.126%
2025-12-15	10.4000	10.4500	10.4000	10.4500	-5.856%	52	717	+234.928%
2025-12-12	11.0000	11.1000	11.0000	11.1000	-18.562%	40	744	+215.315%
2025-12-09	13.6300	13.6300	13.6300	13.6300	+0.963%	50	744	+156.787%
2025-12-08	13.5000	13.5000	13.5000	13.5000	+0.372%	20	694	+159.259%
2025-12-05	13.4500	13.4500	13.4500	13.4500	+3.382%	1	714	+160.223%
2025-12-03	13.0100	13.0100	13.0100	13.0100	-1.811%	1	713	+169.024%
2025-12-02	12.0000	13.2500	12.0000	13.2500	+8.075%	8	713	+164.151%
2025-11-28	12.3300	12.3300	12.2600	12.2600	+3.898%	8	713	+185.481%
2025-11-25	11.0000	11.9000	11.0000	11.8000	+4.056%	33	719	+196.610%
2025-11-24	11.3000	11.3400	10.6700	11.3400	+7.488%	65	688	+208.642%
2025-11-21	11.0000	11.5000	9.9200	10.5500	+11.053%	22	669	+231.754%
2025-11-20	14.0000	14.0000	9.5000	9.5000	-22.764%	59	648	+268.421%
2025-11-19	12.5000	12.5000	11.9000	12.3000	+2.500%	60	661	+184.553%
2025-11-18	11.3000	12.0000	11.0000	12.0000	-6.977%	65	623	+191.667%
2025-11-17	12.9000	13.3500	12.9000	12.9000	-0.922%	21	560	+171.318%
2025-11-14	12.5000	13.6800	12.5000	13.0200	-0.611%	17	560	+168.817%
2025-11-13	14.0000	14.0000	12.8000	13.1000	-8.199%	56	555	+167.176%
2025-11-11	14.5000	14.5000	14.2700	14.2700	-7.935%	20	559	+145.270%
2025-11-10	14.6500	15.5000	14.6500	15.5000	+20.155%	84	559	+125.806%
2025-11-07	12.2500	12.9000	11.7500	12.9000	-3.008%	64	532	+171.318%
2025-11-06	13.8000	13.9000	13.0000	13.3000	-11.333%	78	495	+163.158%
2025-11-05	14.5500	15.0000	14.5500	15.0000	+0.671%	24	531	+133.333%
2025-11-04	16.5000	16.5000	14.9000	14.9000	-12.301%	16	508	+134.899%
2025-11-03	17.2400	17.2400	16.9900	16.9900	+6.187%	9	492	+106.004%
2025-10-31	16.0000	16.0000	16.0000	16.0000	+5.960%	1	492	+118.750%
2025-10-30	16.0000	16.0900	15.1000	15.1000	-8.761%	18	492	+131.788%
2025-10-29	17.5500	17.5500	16.5500	16.5500	+6.774%	24	488	+111.480%
2025-10-28	14.9900	15.5000	14.0400	15.5000	+11.511%	17	476	+125.806%
2025-10-27	12.9100	13.9000	12.9100	13.9000	+16.807%	160	459	+151.799%
2025-10-24	11.6100	11.9000	11.6100	11.9000	+9.275%	21	459	+194.118%
2025-10-23	9.8700	10.8900	9.7800	10.8900	+3.813%	13	441	+221.396%
2025-10-22	10.5000	10.5000	9.5400	10.4900	-5.068%	5	431	+233.651%
2025-10-21	11.0500	11.0500	11.0500	11.0500	+2.600%	1	427	+216.742%
2025-10-20	10.5500	11.0000	10.2600	10.7700	+2.964%	8	426	+224.977%
2025-10-17	10.3600	10.5000	10.3600	10.4600	-3.058%	4	427	+234.608%
2025-10-15	10.8000	10.8000	10.7900	10.7900	+0.841%	4	423	+224.374%
2025-10-14	10.4800	10.7000	10.0000	10.7000	+2.885%	15	423	+227.103%
2025-10-13	9.8500	10.5400	9.8500	10.4000	+8.559%	31	408	+236.538%
2025-10-10	9.0000	9.9300	9.0000	9.5800	-12.110%	12	378	+265.344%
2025-10-09	11.2000	11.2100	10.9000	10.9000	+7.921%	49	369	+221.101%
2025-10-08	10.9000	11.0000	10.1000	10.1000	+1.000%	44	321	+246.535%
2025-10-07	10.5000	10.5000	10.0000	10.0000	+4.932%	3	278	+250.000%
2025-10-06	11.3600	11.3600	9.5300	9.5300	-7.115%	28	275	+267.261%
2025-10-03	9.8000	10.2600	9.3900	10.2600	+13.621%	10	248	+241.131%
2025-10-01	9.0300	9.0300	9.0300	9.0300	+5.000%	200	239	+287.597%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-4.444%	1	39	+306.977%
2025-09-29	9.2600	9.2600	9.0000	9.0000	+9.223%	22	38	+288.889%
2025-09-26	8.0100	8.2400	7.7500	8.2400	-4.186%	10	16	+324.757%
2025-09-25	8.5100	8.6000	8.3100	8.6000	-3.695%	5	13	+306.977%
2025-09-24	8.8800	8.9300	8.8800	8.9300	0.000%	9	0	+291.937%