Dark

QQQ20280121C950
QQQ Jan 21 2028 950.00 Call (QQQ280121C00950000)
option OPRA

EOD

Aug 5, 2026

30.00+4.348%(+1.25)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	30.4300	30.8400	28.6500	30.0000	+4.348%	64	4,844	0.000%
2026-08-04	26.7600	28.7500	26.7600	28.7500	+57.104%	3,002	3,720	+4.348%
2026-08-03	18.2500	18.3000	18.2500	18.3000	+17.308%	2	2,617	+63.934%
2026-07-31	17.8600	18.5100	15.6000	15.6000	-7.583%	8	2,615	+92.308%
2026-07-30	16.9500	16.9500	16.8800	16.8800	+5.764%	4	2,609	+77.725%
2026-07-29	15.9600	15.9600	15.9600	15.9600	-9.267%	1	2,608	+87.970%
2026-07-28	16.5000	17.5900	16.5000	17.5900	-6.931%	20	2,610	+70.551%
2026-07-27	18.9000	18.9000	18.9000	18.9000	-7.805%	2	2,630	+58.730%
2026-07-24	20.5000	20.5000	20.5000	20.5000	-2.381%	1	2,630	+46.341%
2026-07-23	21.0000	21.0000	21.0000	21.0000	-14.286%	1	2,631	+42.857%
2026-07-20	24.0000	24.5000	22.6500	24.5000	+3.158%	42	2,631	+22.449%
2026-07-17	24.0000	24.0000	21.5000	23.7500	-9.317%	4	2,653	+26.316%
2026-07-16	26.0000	26.8000	25.9000	26.1900	-4.833%	14	2,651	+14.548%
2026-07-15	28.4000	28.4000	27.0000	27.5200	+2.840%	33	2,651	+9.012%
2026-07-13	26.7600	26.7600	26.7600	26.7600	-12.349%	1	2,651	+12.108%
2026-07-10	30.3900	30.5300	30.2000	30.5300	+1.026%	6	2,652	-1.736%
2026-07-09	29.2600	30.2200	29.2600	30.2200	+9.255%	1,126	2,650	-0.728%
2026-07-08	27.6800	27.6800	27.6600	27.6600	+1.430%	2	1,535	+8.460%
2026-07-07	27.2700	27.2700	27.2700	27.2700	-14.594%	1	1,536	+10.011%
2026-07-06	32.1100	32.1100	31.9300	31.9300	-2.385%	2	1,536	-6.044%
2026-07-01	32.3300	33.1700	32.1900	32.7100	-6.194%	28	1,536	-8.285%
2026-06-30	33.2000	36.0000	33.2000	34.8700	+17.804%	443	1,533	-13.966%
2026-06-26	31.3000	31.3000	29.6000	29.6000	-10.167%	4	1,713	+1.351%
2026-06-24	33.1600	33.1600	32.9500	32.9500	-5.343%	12	1,710	-8.953%
2026-06-23	34.5300	35.4200	34.5300	34.8100	-12.626%	9	1,704	-13.818%
2026-06-22	39.8700	39.8700	39.7000	39.8400	+8.615%	5	1,701	-24.699%
2026-06-18	36.6800	36.6800	36.6800	36.6800	-4.230%	1	1,724	-18.212%
2026-06-15	35.6000	38.5000	35.6000	38.3000	+25.780%	15	1,724	-21.671%
2026-06-12	30.2500	30.4500	30.2500	30.4500	+26.875%	5	1,724	-1.478%
2026-06-10	27.2700	27.2700	24.0000	24.0000	+3.226%	639	1,724	+25.000%
2026-06-09	30.0200	30.0200	23.2500	23.2500	-20.431%	52	2,031	+29.032%
2026-06-08	28.6000	29.2200	28.6000	29.2200	+0.759%	2	2,065	+2.669%
2026-06-05	34.5000	34.5000	27.0000	29.0000	-20.981%	13	2,064	+3.448%
2026-06-04	35.4800	37.0000	34.3000	36.7000	-4.774%	25	2,060	-18.256%
2026-06-03	38.5400	38.5400	38.5400	38.5400	-1.027%	2	2,062	-22.159%
2026-06-02	38.0000	38.9400	38.0000	38.9400	+10.124%	3	2,062	-22.958%
2026-06-01	33.7500	35.3600	33.7000	35.3600	+5.113%	324	2,063	-15.158%
2026-05-29	34.0000	34.9900	33.6400	33.6400	+3.444%	21	1,915	-10.820%
2026-05-28	33.0000	33.0000	32.5200	32.5200	+10.612%	3	1,911	-7.749%
2026-05-27	30.0000	30.0000	29.4000	29.4000	-2.000%	11	1,912	+2.041%
2026-05-26	30.2400	30.2400	29.0100	30.0000	+16.414%	9	1,912	0.000%
2026-05-22	25.7700	25.7700	25.7700	25.7700	+12.779%	1	1,918	+16.414%
2026-05-21	22.9000	22.9000	22.8500	22.8500	-2.309%	8	1,925	+31.291%
2026-05-20	23.3900	23.3900	23.3900	23.3900	+14.601%	1	1,925	+28.260%
2026-05-19	20.0000	20.7500	19.9100	20.4100	-3.817%	17	1,908	+46.987%
2026-05-18	23.9900	24.0800	20.9600	21.2200	-24.187%	166	1,908	+41.376%
2026-05-14	26.7700	28.0700	26.6900	27.9900	+8.657%	69	1,908	+7.181%
2026-05-13	22.6900	25.7600	22.6900	25.7600	+15.000%	17	1,929	+16.460%
2026-05-12	22.5000	22.5000	20.0000	22.4000	-6.667%	105	1,929	+33.929%
2026-05-11	23.4900	24.3100	22.6900	24.0000	+7.143%	235	1,929	+25.000%
2026-05-08	20.0000	22.4000	20.0000	22.4000	+26.197%	50	2,111	+33.929%
2026-05-07	19.6000	19.6000	17.7500	17.7500	-5.232%	24	2,117	+69.014%
2026-05-06	15.7500	18.7300	15.7500	18.7300	+29.799%	47	2,219	+60.171%
2026-05-05	13.5000	14.6000	13.5000	14.4300	+13.712%	3	2,251	+107.900%
2026-05-04	13.3500	13.3500	12.6900	12.6900	-4.371%	7	2,252	+136.407%
2026-05-01	12.4500	13.2700	12.0000	13.2700	+10.583%	173	2,140	+126.074%
2026-04-30	9.8700	12.0000	9.8700	12.0000	+13.208%	10	2,140	+150.000%
2026-04-29	10.8200	11.1200	10.6000	10.6000	+6.000%	6	2,133	+183.019%
2026-04-28	10.8000	10.8000	10.0000	10.0000	-12.664%	20	2,132	+200.000%
2026-04-27	12.4500	12.4500	11.0900	11.4500	-0.087%	29	2,132	+162.009%
2026-04-24	10.1900	11.4800	10.1500	11.4600	+26.351%	96	2,153	+161.780%
2026-04-23	9.5000	9.5000	9.0700	9.0700	-6.495%	6	2,225	+230.761%
2026-04-22	9.0700	9.7000	9.0700	9.7000	+11.494%	57	2,226	+209.278%
2026-04-21	8.7000	8.7000	8.7000	8.7000	+1.281%	4	2,235	+244.828%
2026-04-20	8.4300	8.7800	8.4300	8.5900	-4.236%	69	2,235	+249.243%
2026-04-17	8.1000	9.1000	8.1000	8.9700	+16.645%	14	2,279	+234.448%
2026-04-16	7.5000	8.0300	7.2000	7.6900	+10.330%	69	2,291	+290.117%
2026-04-15	6.0800	7.2500	6.0800	6.9700	+16.167%	230	2,359	+330.416%
2026-04-14	5.0000	6.0000	5.0000	6.0000	+28.755%	139	2,553	+400.000%
2026-04-13	4.6100	4.6600	4.5900	4.6600	+5.909%	3	2,692	+543.777%
2026-04-10	4.5900	4.7400	4.4000	4.4000	+3.529%	25	2,694	+581.818%
2026-04-09	4.3200	4.3200	4.1500	4.2500	+1.918%	6	2,706	+605.882%
2026-04-08	4.4000	4.4000	4.1700	4.1700	+15.833%	290	2,711	+619.424%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-0.277%	2	2,876	+733.333%
2026-04-06	4.2700	4.2700	3.4000	3.6100	-2.432%	13	2,875	+731.025%
2026-04-02	3.4000	4.0000	3.3900	3.7000	-5.128%	627	3,170	+710.811%
2026-04-01	3.8000	3.9000	3.4000	3.9000	+7.143%	6	3,170	+669.231%
2026-03-31	3.4000	4.0800	3.3000	3.6400	+10.303%	40	3,173	+724.176%
2026-03-30	3.3500	3.3500	3.3000	3.3000	-5.714%	16	3,168	+809.091%
2026-03-27	3.5000	3.5300	3.4000	3.5000	-9.091%	48	3,163	+757.143%
2026-03-26	3.5600	3.8500	3.5600	3.8500	-5.172%	36	3,145	+679.221%
2026-03-25	4.0600	4.0600	4.0600	4.0600	+5.729%	1	3,147	+638.916%
2026-03-24	3.7200	3.8400	3.7200	3.8400	0.000%	9	3,147	+681.250%
2026-03-23	3.9200	4.2400	3.8400	3.8400	-2.041%	58	3,147	+681.250%
2026-03-20	4.0000	4.1800	3.7800	3.9200	-6.667%	44	3,146	+665.306%
2026-03-19	5.7600	5.8200	4.1000	4.2000	+5.000%	16	3,133	+614.286%
2026-03-18	4.5000	5.4200	4.0000	4.0000	-5.660%	719	3,134	+650.000%
2026-03-16	4.4000	4.4000	4.2400	4.2400	-13.996%	5	2,427	+607.547%
2026-03-13	4.6000	5.3000	4.2400	4.9300	+7.174%	138	2,427	+508.519%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-3.361%	11	2,302	+552.174%
2026-03-10	4.6900	5.0200	4.6900	4.7600	+1.062%	6	2,291	+530.252%
2026-03-09	4.2500	4.7100	4.2500	4.7100	+2.169%	23	2,295	+536.943%
2026-03-06	4.7700	4.7700	4.6100	4.6100	-4.752%	5	2,306	+550.759%
2026-03-05	4.8100	4.9000	4.7500	4.8400	-0.206%	67	2,303	+519.835%
2026-03-04	4.5000	4.8500	4.1700	4.8500	+13.583%	35	2,236	+518.557%
2026-03-03	4.5000	4.5000	4.2700	4.2700	-11.042%	4	2,207	+602.576%
2026-03-02	4.2400	4.8000	4.2400	4.8000	-4.000%	2	2,204	+525.000%
2026-02-27	4.5000	5.0000	4.5000	5.0000	-5.660%	11	2,206	+500.000%
2026-02-26	5.3000	5.3000	5.3000	5.3000	-1.852%	1	2,203	+466.038%
2026-02-25	5.5000	5.5000	5.1900	5.4000	+9.091%	19	2,198	+455.556%
2026-02-24	4.5000	4.9500	4.5000	4.9500	+9.756%	4	2,198	+506.061%
2026-02-23	5.1200	5.1200	4.3000	4.5100	-11.569%	47	2,197	+565.188%
2026-02-20	4.6100	5.1000	4.5000	5.1000	+2.000%	15	2,157	+488.235%
2026-02-19	4.7800	5.0000	4.6600	5.0000	+3.950%	11	2,152	+500.000%
2026-02-18	4.4800	4.8100	4.4800	4.8100	+3.219%	7	2,152	+523.701%
2026-02-17	4.8800	5.6200	4.0600	4.6600	+2.643%	325	2,155	+543.777%
2026-02-13	4.5000	5.0000	4.2000	4.5400	-10.980%	64	1,804	+560.793%
2026-02-12	5.4100	5.4500	4.5000	5.1000	-4.135%	53	1,804	+488.235%
2026-02-11	5.9000	5.9000	5.3200	5.3200	+6.188%	5	1,772	+463.910%
2026-02-10	5.5000	5.6500	5.0100	5.0100	-14.065%	9	1,769	+498.802%
2026-02-09	5.4500	5.9200	5.4500	5.8300	+8.364%	17	1,762	+414.580%
2026-02-06	4.0800	5.3900	4.0800	5.3800	+7.816%	40	1,757	+457.621%
2026-02-05	5.0000	5.9000	4.8200	4.9900	-19.775%	139	1,747	+501.202%
2026-02-04	6.1000	6.4800	5.3000	6.2200	+6.507%	71	1,627	+382.315%
2026-02-03	6.7100	6.7500	5.8400	5.8400	-16.332%	115	1,581	+413.699%
2026-02-02	6.7500	6.9800	6.7500	6.9800	+1.159%	12	1,479	+329.799%
2026-01-30	6.7000	6.9000	6.7000	6.9000	-1.429%	44	1,478	+334.783%
2026-01-29	7.0000	7.0000	6.4000	7.0000	-9.091%	4	1,434	+328.571%
2026-01-28	7.6000	7.7000	7.6000	7.7000	+5.335%	4	1,433	+289.610%
2026-01-27	6.6200	7.3700	6.6200	7.3100	+11.945%	10	1,437	+310.397%
2026-01-26	6.5300	6.5300	6.5300	6.5300	+3.651%	10	1,440	+359.418%
2026-01-22	6.2000	6.3000	6.2000	6.3000	+6.599%	109	1,430	+376.190%
2026-01-21	5.8400	6.2000	5.6900	5.9100	+0.510%	43	1,503	+407.614%
2026-01-20	6.2000	6.2000	5.8000	5.8800	-9.538%	58	1,470	+410.204%
2026-01-16	6.5500	6.9700	6.5000	6.5000	-7.143%	12	1,423	+361.538%
2026-01-15	6.8100	7.0000	6.8100	7.0000	+7.692%	6	1,423	+328.571%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-11.805%	3	1,417	+361.538%
2026-01-13	7.3700	7.3700	7.3700	7.3700	+0.272%	1	1,414	+307.056%
2026-01-09	6.6000	7.3500	6.6000	7.3500	+10.526%	34	1,413	+308.163%
2026-01-08	7.1600	7.1600	6.6200	6.6500	-6.073%	13	1,391	+351.128%
2026-01-07	7.1000	7.4000	6.8400	7.0800	+1.871%	5	1,388	+323.729%
2026-01-06	6.8600	7.0000	6.5000	6.9500	+7.253%	9	1,391	+331.655%
2026-01-05	7.5500	7.5500	6.4800	6.4800	+8.000%	14	1,390	+362.963%
2026-01-02	6.6400	6.6400	5.7100	6.0000	-7.692%	15	1,390	+400.000%
2025-12-31	6.5100	6.5100	6.5000	6.5000	-1.813%	23	1,371	+361.538%
2025-12-30	6.4600	6.7600	6.4600	6.6200	-1.926%	45	1,371	+353.172%
2025-12-29	6.7200	6.7500	6.7000	6.7500	-3.571%	11	1,352	+344.444%
2025-12-26	7.2000	7.2000	7.0000	7.0000	-9.091%	3	1,349	+328.571%
2025-12-24	7.1600	7.7000	7.0300	7.7000	+10.951%	3	1,350	+289.610%
2025-12-23	6.7500	6.9400	6.7100	6.9400	-2.801%	4	1,350	+332.277%
2025-12-22	7.0000	7.1500	7.0000	7.1400	+5.000%	7	1,347	+320.168%
2025-12-19	6.9000	6.9000	6.8000	6.8000	+9.501%	3	1,347	+341.176%
2025-12-18	6.3800	6.4500	6.2100	6.2100	+3.500%	17	1,345	+383.092%
2025-12-17	6.6600	6.6600	6.0000	6.0000	-9.774%	61	1,336	+400.000%
2025-12-16	6.6700	7.1100	6.3600	6.6500	-7.639%	41	1,306	+351.128%
2025-12-15	7.7000	7.7000	7.2000	7.2000	-4.000%	6	1,294	+316.667%
2025-12-12	8.3000	8.3000	7.2000	7.5000	-12.281%	267	1,294	+300.000%
2025-12-11	8.3000	8.5500	8.3000	8.5500	-5.525%	4	1,232	+250.877%
2025-12-10	8.6000	9.0600	8.6000	9.0500	+4.867%	4	1,234	+231.492%
2025-12-09	8.6500	8.7500	8.5000	8.6300	-4.218%	82	1,236	+247.625%
2025-12-05	8.7000	9.1000	8.7000	9.0100	-1.959%	9	1,206	+232.963%
2025-12-04	8.8500	9.1900	8.8500	9.1900	+8.245%	4	1,206	+226.442%
2025-12-03	8.5000	8.5000	8.4900	8.4900	-3.303%	2	1,207	+253.357%
2025-12-02	8.5000	8.7800	8.4000	8.7800	+5.783%	9	1,207	+241.686%
2025-12-01	8.0000	8.7000	7.8600	8.3000	-1.775%	131	1,207	+261.446%
2025-11-28	9.0000	9.0000	8.2900	8.4500	+0.595%	16	1,099	+255.030%
2025-11-26	8.1000	8.4000	8.1000	8.4000	+9.091%	13	1,071	+257.143%
2025-11-25	7.9000	7.9000	7.5000	7.7000	-3.509%	17	1,071	+289.610%
2025-11-24	7.4200	8.0300	7.3000	7.9800	+8.719%	159	1,063	+275.940%
2025-11-21	6.9500	7.3700	6.4200	7.3400	+6.531%	83	942	+308.719%
2025-11-20	8.8200	8.8800	6.3000	6.8900	-13.875%	301	924	+335.414%
2025-11-19	8.5300	8.5300	7.4000	8.0000	+5.263%	196	846	+275.000%
2025-11-18	8.0000	8.1400	7.2600	7.6000	-9.524%	40	662	+294.737%
2025-11-17	8.5100	9.1500	8.2500	8.4000	-3.448%	122	628	+257.143%
2025-11-14	8.5000	8.9500	8.0100	8.7000	-3.441%	97	518	+244.828%
2025-11-13	8.9800	9.7000	8.9500	9.0100	-10.437%	141	427	+232.963%
2025-11-12	10.0600	10.0600	10.0600	10.0600	+2.340%	1	427	+198.211%
2025-11-11	9.2800	9.8300	9.2800	9.8300	-1.700%	2	428	+205.188%
2025-11-10	8.9000	10.4100	8.7200	10.0000	+19.048%	312	428	+200.000%
2025-11-07	9.0000	9.0000	7.7400	8.4000	-2.778%	74	224	+257.143%
2025-11-06	9.6200	9.6200	8.4300	8.6400	-10.559%	79	189	+247.222%
2025-11-05	10.0000	10.6100	9.3400	9.6600	+0.207%	67	153	+210.559%
2025-11-04	10.5700	10.5700	9.6400	9.6400	-13.775%	47	99	+211.203%
2025-11-03	10.8400	11.1800	10.8400	11.1800	+3.519%	22	58	+168.336%
2025-10-31	11.0100	11.2500	10.4500	10.8000	-1.907%	21	58	+177.778%
2025-10-30	10.5000	11.1000	10.5000	11.0100	0.000%	37	37	+172.480%