Dark

QQQ20280616C500
QQQ Jun 16 2028 500.00 Call (QQQ280616C00500000)
option OPRA

EOD

Aug 6, 2026

270.50+20.222%(+45.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	270.5000	270.5000	270.5000	270.5000	+20.222%	1	191	0.000%
2026-07-29	229.0000	229.0000	225.0000	225.0000	-8.907%	3	192	+20.222%
2026-07-27	249.5000	249.5000	247.0000	247.0000	-2.886%	2	192	+9.514%
2026-07-23	254.3400	254.3400	254.3400	254.3400	-5.800%	1	192	+6.354%
2026-07-21	270.0000	270.0000	270.0000	270.0000	+3.053%	1	192	+0.185%
2026-07-17	262.0000	262.0000	262.0000	262.0000	-7.174%	2	191	+3.244%
2026-07-09	282.2500	282.2500	282.2500	282.2500	+3.517%	2	193	-4.163%
2026-07-08	272.6600	272.6600	272.6600	272.6600	+0.059%	10	193	-0.792%
2026-07-07	272.5000	272.5000	272.5000	272.5000	-2.571%	2	193	-0.734%
2026-07-02	279.6900	279.6900	279.6900	279.6900	+1.135%	1	193	-3.286%
2026-06-25	276.5500	276.5500	276.5500	276.5500	-2.965%	2	193	-2.188%
2026-06-23	285.0000	285.0000	285.0000	285.0000	+0.565%	1	191	-5.088%
2026-06-12	283.4000	283.4000	283.4000	283.4000	+6.943%	2	192	-4.552%
2026-06-11	265.0000	265.0000	265.0000	265.0000	+1.533%	1	192	+2.075%
2026-06-10	271.9000	271.9000	261.0000	261.0000	-5.537%	2	192	+3.640%
2026-06-05	286.8000	287.6000	276.3000	276.3000	-8.130%	11	190	-2.099%
2026-06-04	300.7500	300.7500	300.7500	300.7500	-0.414%	2	191	-10.058%
2026-06-03	302.0000	302.0000	302.0000	302.0000	0.000%	3	191	-10.430%
2026-06-02	301.5000	302.0000	301.5000	302.0000	+0.332%	3	191	-10.430%
2026-06-01	295.0000	301.0000	295.0000	301.0000	+1.514%	3	191	-10.133%
2026-05-29	296.5100	296.5100	296.5100	296.5100	+1.893%	1	190	-8.772%
2026-05-28	291.0000	291.0000	291.0000	291.0000	+2.105%	1	190	-7.045%
2026-05-27	285.8400	285.8400	285.0000	285.0000	-1.124%	2	191	-5.088%
2026-05-26	280.5000	288.5000	280.5000	288.2400	+7.452%	264	191	-6.155%
2026-05-21	268.2500	268.2500	268.2500	268.2500	-0.648%	2	435	+0.839%
2026-05-20	270.0000	270.0000	270.0000	270.0000	-0.369%	1	435	+0.185%
2026-05-15	271.0000	271.0000	271.0000	271.0000	-3.214%	2	438	-0.185%
2026-05-14	280.0000	280.0000	280.0000	280.0000	+4.869%	3	436	-3.393%
2026-05-13	267.0000	267.0000	267.0000	267.0000	+1.136%	1	437	+1.311%
2026-05-12	262.5000	264.0000	262.5000	264.0000	-2.684%	2	437	+2.462%
2026-05-11	271.2000	271.2800	271.2000	271.2800	+1.224%	12	437	-0.288%
2026-05-08	263.6800	268.0000	263.6800	268.0000	+7.492%	19	450	+0.933%
2026-05-06	249.3200	249.3200	249.3200	249.3200	+2.812%	12	467	+8.495%
2026-05-05	242.5000	242.5000	242.5000	242.5000	+3.854%	1	479	+11.546%
2026-05-04	237.0000	237.0000	233.5000	233.5000	-0.849%	8	480	+15.846%
2026-05-01	235.4300	235.7200	235.2100	235.5000	+4.204%	7	489	+14.862%
2026-04-30	226.0000	226.0000	226.0000	226.0000	+2.709%	1	489	+19.690%
2026-04-28	220.0500	220.0500	220.0400	220.0400	-2.335%	2	490	+22.932%
2026-04-27	225.3000	225.3000	225.3000	225.3000	-0.310%	1	491	+20.062%
2026-04-24	220.0000	226.0000	220.0000	226.0000	+5.607%	7	492	+19.690%
2026-04-23	214.0000	214.0000	214.0000	214.0000	-1.382%	1	499	+26.402%
2026-04-22	215.0000	217.0000	215.0000	217.0000	+3.605%	4	500	+24.654%
2026-04-21	211.0000	211.0000	209.4500	209.4500	-0.380%	2	502	+29.148%
2026-04-20	206.5000	210.2500	206.5000	210.2500	+0.985%	2	502	+28.656%
2026-04-17	208.2000	208.2000	208.2000	208.2000	+2.815%	2	501	+29.923%
2026-04-16	202.5000	202.5000	202.5000	202.5000	+4.381%	4	499	+33.580%
2026-04-14	189.5000	194.0000	189.5000	194.0000	+4.582%	8	503	+39.433%
2026-04-13	180.2100	185.5000	180.2100	185.5000	+2.486%	4	508	+45.822%
2026-04-10	181.0000	181.0000	181.0000	181.0000	+1.685%	1	508	+49.448%
2026-04-09	178.0000	178.5000	178.0000	178.0000	+1.819%	17	507	+51.966%
2026-04-08	175.9000	175.9000	174.6000	174.8200	+6.274%	3	507	+54.731%
2026-04-07	158.0000	164.5000	158.0000	164.5000	+3.785%	5	509	+64.438%
2026-04-06	158.5000	158.5000	158.5000	158.5000	+0.635%	1	506	+70.662%
2026-04-02	157.0000	157.5000	157.0000	157.5000	-2.628%	2	507	+71.746%
2026-04-01	158.0000	161.7500	158.0000	161.7500	+5.546%	7	507	+67.233%
2026-03-31	150.0000	153.5600	150.0000	153.2500	+10.794%	15	501	+76.509%
2026-03-30	148.0000	148.0000	138.0000	138.3200	-3.944%	6	495	+95.561%
2026-03-27	148.0000	149.0000	143.5000	144.0000	-6.518%	11	492	+87.847%
2026-03-26	159.5000	160.0000	154.0000	154.0400	-5.688%	41	488	+75.604%
2026-03-25	164.0000	164.0000	163.3300	163.3300	+2.723%	2	456	+65.616%
2026-03-24	159.0000	159.0000	159.0000	159.0000	-3.343%	1	457	+70.126%
2026-03-23	167.5000	168.0000	164.5000	164.5000	+4.114%	5	456	+64.438%
2026-03-20	162.5000	162.5000	158.0000	158.0000	-4.242%	23	452	+71.203%
2026-03-19	163.0000	165.0000	163.0000	165.0000	-3.509%	4	431	+63.939%
2026-03-18	170.7200	171.0000	170.7200	171.0000	-1.242%	14	427	+58.187%
2026-03-17	175.0000	175.0000	173.1500	173.1500	+1.287%	134	425	+56.223%
2026-03-16	170.8500	171.0000	170.8500	170.9500	+2.212%	132	303	+58.233%
2026-03-13	171.5000	172.5000	167.2500	167.2500	-2.478%	9	178	+61.734%
2026-03-12	170.9100	172.0000	170.0000	171.5000	-3.652%	14	177	+57.726%
2026-03-11	178.0000	178.0000	178.0000	178.0000	+0.282%	1	172	+51.966%
2026-03-10	178.8500	178.8500	177.5000	177.5000	+2.601%	11	171	+52.394%
2026-03-09	165.4300	173.0000	165.4300	173.0000	0.000%	13	171	+56.358%
2026-03-06	170.0000	173.0000	170.0000	173.0000	-1.593%	2	162	+56.358%
2026-03-05	173.4100	175.8000	173.4100	175.8000	-1.788%	6	163	+53.868%
2026-03-04	176.0000	179.0000	175.0000	179.0000	+3.468%	3	157	+51.117%
2026-03-03	166.4400	173.0000	166.4400	173.0000	-1.537%	6	155	+56.358%
2026-03-02	172.0000	175.7000	172.0000	175.7000	+0.642%	20	154	+53.956%
2026-02-27	174.0000	174.5800	173.8700	174.5800	+1.059%	25	152	+54.943%
2026-02-26	174.0000	174.3800	172.7500	172.7500	-5.342%	3	170	+56.585%
2026-02-25	182.0000	182.5000	181.5000	182.5000	+3.693%	3	168	+48.219%
2026-02-24	177.0200	177.0200	176.0000	176.0000	+4.142%	2	168	+53.693%
2026-02-23	168.9300	170.0000	168.9300	169.0000	-2.594%	5	169	+60.059%
2026-02-20	173.5000	173.5000	173.5000	173.5000	+0.289%	1	167	+55.908%
2026-02-18	175.5700	176.2900	173.0000	173.0000	+2.598%	14	166	+56.358%
2026-02-17	165.0000	168.6200	164.2700	168.6200	-1.965%	3	152	+60.420%
2026-02-13	170.0000	173.0000	168.0000	172.0000	-0.145%	18	135	+57.267%
2026-02-12	172.0000	172.2500	171.5000	172.2500	-4.713%	6	135	+57.039%
2026-02-11	178.5900	180.7700	178.5900	180.7700	+0.428%	4	129	+49.638%
2026-02-10	180.0000	180.0000	180.0000	180.0000	-1.907%	1	125	+50.278%
2026-02-09	183.5000	183.5000	183.5000	183.5000	+3.090%	1	125	+47.411%
2026-02-06	175.0000	178.0000	175.0000	178.0000	+5.638%	32	124	+51.966%
2026-02-05	170.0000	170.7400	168.0000	168.5000	-2.949%	28	93	+60.534%
2026-02-04	173.0000	173.6200	173.0000	173.6200	-4.604%	2	65	+55.800%
2026-02-03	192.0000	192.0000	182.0000	182.0000	-6.364%	3	64	+48.626%
2026-02-02	191.1400	194.5800	190.7500	194.3700	+2.841%	32	65	+39.168%
2026-01-30	193.0000	193.0000	189.0000	189.0000	-3.077%	3	78	+43.122%
2026-01-29	194.2500	195.0000	194.0000	195.0000	-2.500%	5	75	+38.718%
2026-01-28	200.0000	200.0000	200.0000	200.0000	+1.010%	1	70	+35.250%
2026-01-27	198.0000	198.0000	198.0000	198.0000	+1.538%	1	69	+36.616%
2026-01-26	192.9600	195.0000	192.9600	195.0000	+1.907%	16	70	+38.718%
2026-01-23	192.0000	192.0000	191.3500	191.3500	+0.976%	10	55	+41.364%
2026-01-22	190.0000	190.0000	189.5000	189.5000	+1.882%	12	45	+42.744%
2026-01-21	186.0000	186.0000	186.0000	186.0000	+3.047%	3	33	+45.430%
2026-01-20	183.0000	183.0000	180.0000	180.5000	-4.925%	14	31	+49.861%
2026-01-16	190.5000	190.5000	189.8500	189.8500	-2.013%	2	16	+42.481%
2026-01-15	195.0000	195.0000	193.7500	193.7500	+4.730%	5	16	+39.613%
2026-01-14	187.2700	187.2700	185.0000	185.0000	0.000%	11	11	+46.216%