Dark

QQQ20280616C600
QQQ Jun 16 2028 600.00 Call (QQQ280616C00600000)
option OPRA

EOD

Sep 24, 2026

214.00+0.183%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	210.5000	214.0000	210.5000	214.0000	+0.183%	2	792	0.000%
2026-09-23	217.1300	217.1300	213.6100	213.6100	-2.564%	21	791	+0.183%
2026-09-22	217.3000	219.5300	217.3000	219.2300	+3.410%	5	806	-2.386%
2026-09-21	210.1300	212.5000	210.1300	212.0000	+8.718%	8	808	+0.943%
2026-09-18	192.1400	195.0000	192.0000	195.0000	+1.563%	11	809	+9.744%
2026-09-17	190.0000	192.0000	190.0000	192.0000	+6.667%	11	808	+11.458%
2026-09-16	186.4400	186.4400	180.0000	180.0000	-1.993%	5	808	+18.889%
2026-09-15	183.6600	183.6600	183.6600	183.6600	+0.361%	1	810	+16.520%
2026-09-14	183.0000	183.0000	183.0000	183.0000	-5.058%	1	810	+16.940%
2026-09-11	192.7500	192.7500	192.7500	192.7500	+0.391%	1	810	+11.025%
2026-09-09	192.0000	192.0000	192.0000	192.0000	-1.538%	1	810	+11.458%
2026-09-08	194.9900	195.0000	194.9900	195.0000	+1.225%	7	809	+9.744%
2026-09-04	192.5000	192.6400	192.5000	192.6400	+0.370%	20	836	+11.088%
2026-09-03	189.2500	192.5000	187.5000	191.9300	+2.215%	42	836	+11.499%
2026-09-01	187.0000	187.7700	187.0000	187.7700	-2.295%	4	842	+13.969%
2026-08-31	192.1800	192.1800	192.1800	192.1800	-1.949%	1	841	+11.354%
2026-08-28	198.0500	199.5000	196.0000	196.0000	+3.158%	28	841	+9.184%
2026-08-26	190.0000	190.0000	190.0000	190.0000	0.000%	10	835	+12.632%
2026-08-25	190.0000	190.0000	190.0000	190.0000	-1.201%	1	835	+12.632%
2026-08-21	193.8000	193.8000	192.3100	192.3100	+1.216%	10	836	+11.279%
2026-08-20	193.0000	193.0000	190.0000	190.0000	-2.937%	18	831	+12.632%
2026-08-19	195.7500	195.7500	195.7500	195.7500	-2.369%	1	846	+9.323%
2026-08-18	198.0100	200.5000	197.5900	200.5000	-4.886%	3	846	+6.733%
2026-08-17	210.2500	210.8000	209.0000	210.8000	+2.082%	3	845	+1.518%
2026-08-14	209.5000	209.5000	206.5000	206.5000	-0.496%	2	845	+3.632%
2026-08-13	209.9900	210.3800	207.5300	207.5300	+2.358%	6	845	+3.118%
2026-08-12	202.7500	202.7500	202.7500	202.7500	+0.620%	1	844	+5.549%
2026-08-10	202.7500	202.7500	201.5000	201.5000	+1.003%	9	844	+6.203%
2026-08-07	200.9800	200.9800	199.5000	199.5000	-0.504%	4	841	+7.268%
2026-08-06	199.7100	200.5100	199.7100	200.5100	+0.255%	11	842	+6.728%
2026-08-05	205.0000	205.0000	200.0000	200.0000	-2.686%	5	842	+7.000%
2026-08-04	196.0000	205.5200	194.5000	205.5200	+11.230%	8	841	+4.126%
2026-08-03	181.2500	186.1000	181.0000	184.7700	+3.513%	5	842	+15.820%
2026-07-31	176.5000	178.5000	173.5000	178.5000	+2.281%	8	842	+19.888%
2026-07-30	166.0000	174.5200	166.0000	174.5200	+11.872%	10	840	+22.622%
2026-07-29	160.8400	162.0000	156.0000	156.0000	-7.692%	50	840	+37.179%
2026-07-28	164.9900	170.0000	164.9900	169.0000	-2.453%	7	790	+26.627%
2026-07-27	178.2500	178.2500	172.5000	173.2500	-4.393%	5	784	+23.521%
2026-07-24	180.0000	181.2100	179.0000	181.2100	-0.978%	3	781	+18.095%
2026-07-23	187.0000	187.0000	182.0000	183.0000	-5.792%	5	779	+16.940%
2026-07-22	194.2500	194.2500	194.2500	194.2500	-1.271%	1	777	+10.167%
2026-07-21	195.0000	196.7500	195.0000	196.7500	+4.515%	2	777	+8.767%
2026-07-20	194.0000	194.0000	187.7000	188.2500	-0.423%	3	778	+13.679%
2026-07-17	183.4000	190.0000	179.5000	189.0500	-2.486%	11	778	+13.198%
2026-07-16	197.8200	197.8200	193.8700	193.8700	-3.041%	5	776	+10.383%
2026-07-15	200.0000	200.0000	199.9500	199.9500	-3.639%	3	772	+7.027%
2026-07-14	205.2500	207.5000	205.2500	207.5000	+4.010%	3	770	+3.133%
2026-07-13	200.0000	200.3800	199.5000	199.5000	-5.593%	3	770	+7.268%
2026-07-10	209.0000	211.3200	209.0000	211.3200	+2.458%	2	767	+1.268%
2026-07-09	205.0000	206.2500	205.0000	206.2500	+4.035%	3	766	+3.758%
2026-07-08	198.7500	198.7500	193.7500	198.2500	+0.395%	9	766	+7.945%
2026-07-07	195.6500	201.9500	195.6500	197.4700	-5.967%	12	765	+8.371%
2026-07-06	210.0000	210.0000	210.0000	210.0000	+4.218%	1	764	+1.905%
2026-07-02	202.5000	202.5000	198.3300	201.5000	-6.821%	6	762	+6.203%
2026-07-01	215.0000	216.2500	215.0000	216.2500	-0.575%	5	762	-1.040%
2026-06-30	217.5000	217.5000	217.5000	217.5000	+5.839%	1	762	-1.609%
2026-06-25	205.7600	205.7600	205.5000	205.5000	+1.798%	4	762	+4.136%
2026-06-24	211.0300	211.0300	201.8700	201.8700	-2.947%	5	762	+6.009%
2026-06-23	213.5000	213.5000	208.0000	208.0000	-7.625%	25	759	+2.885%
2026-06-18	225.6300	225.6300	225.1700	225.1700	+3.765%	2	739	-4.961%
2026-06-17	217.0000	217.0000	217.0000	217.0000	-1.810%	1	739	-1.382%
2026-06-16	221.0000	221.0000	221.0000	221.0000	-2.212%	1	739	-3.167%
2026-06-15	222.5000	226.0000	222.5000	226.0000	+7.619%	15	749	-5.310%
2026-06-12	207.0000	210.0000	207.0000	210.0000	+3.408%	6	749	+1.905%
2026-06-11	199.0000	203.0800	197.5000	203.0800	+6.252%	17	749	+5.377%
2026-06-10	197.5000	197.5000	188.0000	191.1300	-2.235%	5	735	+11.966%
2026-06-09	208.0000	208.0000	185.5000	195.5000	-4.866%	7	732	+9.463%
2026-06-08	203.0000	206.6700	203.0000	205.5000	+2.750%	8	731	+4.136%
2026-06-05	209.6900	213.0000	200.0000	200.0000	-11.700%	16	734	+7.000%
2026-06-04	218.5000	226.5000	218.5000	226.5000	-1.092%	8	738	-5.519%
2026-06-03	229.0000	229.0000	229.0000	229.0000	+0.439%	1	737	-6.550%
2026-06-02	227.5100	228.0000	225.8700	228.0000	+3.167%	12	736	-6.140%
2026-06-01	221.0000	221.0000	219.9000	221.0000	+0.127%	10	733	-3.167%
2026-05-29	220.6500	220.7200	220.6500	220.7200	+3.971%	2	740	-3.045%
2026-05-26	210.5000	212.5000	210.0000	212.2900	+3.977%	6	739	+0.806%
2026-05-22	201.2500	205.0400	201.2500	204.1700	+3.519%	9	741	+4.815%
2026-05-20	197.2300	197.2300	197.2300	197.2300	+2.724%	1	740	+8.503%
2026-05-19	192.0000	192.0000	192.0000	192.0000	+0.524%	1	739	+11.458%
2026-05-18	198.0000	198.0000	189.5000	191.0000	-2.051%	29	739	+12.042%
2026-05-15	198.0000	200.0000	195.0000	195.0000	-4.412%	16	739	+9.744%
2026-05-14	204.0000	206.2400	201.5000	204.0000	+1.493%	21	725	+4.902%
2026-05-13	199.0000	201.0000	199.0000	201.0000	+4.688%	3	715	+6.468%
2026-05-12	189.4600	192.0000	184.0000	192.0000	-2.671%	26	715	+11.458%
2026-05-11	197.0000	197.4800	197.0000	197.2700	+1.226%	7	715	+8.481%
2026-05-08	188.5000	194.8800	188.5000	194.8800	+5.472%	18	718	+9.811%
2026-05-07	182.0000	185.0000	182.0000	184.7700	+1.183%	67	717	+15.820%
2026-05-06	177.0000	182.6100	176.0000	182.6100	+7.241%	9	746	+17.190%
2026-05-05	169.5000	170.2800	169.5000	170.2800	+2.578%	4	745	+25.675%
2026-05-04	164.5000	166.0000	164.5000	166.0000	+1.220%	5	745	+28.916%
2026-05-01	161.7500	164.3200	161.7500	164.0000	+2.983%	28	747	+30.488%
2026-04-30	151.0000	160.5000	151.0000	159.2500	+5.464%	27	747	+34.380%
2026-04-29	152.0000	152.0000	151.0000	151.0000	+3.425%	3	746	+41.722%
2026-04-28	150.0000	150.0000	146.0000	146.0000	-5.806%	5	744	+46.575%
2026-04-27	152.7500	155.0000	152.7500	155.0000	+2.649%	3	746	+38.065%
2026-04-24	151.0000	151.0000	151.0000	151.0000	+2.826%	1	747	+41.722%
2026-04-22	142.0000	146.8500	142.0000	146.8500	+3.415%	5	747	+45.727%
2026-04-21	142.1100	144.0000	142.0000	142.0000	+1.581%	5	748	+50.704%
2026-04-17	147.7700	147.7700	139.7900	139.7900	+1.540%	4	748	+53.087%
2026-04-16	135.0000	137.6700	135.0000	137.6700	+2.746%	6	749	+55.444%
2026-04-15	127.0000	133.9900	127.0000	133.9900	+7.622%	8	749	+59.713%
2026-04-14	123.0400	125.4700	123.0400	124.5000	+4.622%	4	752	+71.888%
2026-04-13	115.1100	119.0000	114.0000	119.0000	+3.994%	6	753	+79.832%
2026-04-10	114.8600	115.2500	114.2500	114.4300	+1.087%	5	753	+87.014%
2026-04-09	110.5000	113.2000	109.0000	113.2000	+3.370%	9	754	+89.046%
2026-04-08	109.0000	112.0000	109.0000	109.5100	+11.711%	42	750	+95.416%
2026-04-07	100.9700	100.9700	95.7400	98.0300	-1.299%	47	688	+118.301%
2026-04-06	99.0000	99.3200	99.0000	99.3200	+1.130%	2	687	+115.465%
2026-04-02	91.0000	98.2100	91.0000	98.2100	-0.798%	4	689	+117.900%
2026-04-01	97.5000	99.0000	97.5000	99.0000	+5.882%	6	689	+116.162%
2026-03-31	86.9700	93.5000	86.0600	93.5000	+11.976%	140	687	+128.877%
2026-03-30	87.0000	87.0000	83.1000	83.5000	-3.524%	140	710	+156.287%
2026-03-27	89.5400	89.5400	86.0500	86.5500	-9.844%	36	590	+147.256%
2026-03-26	97.4900	99.3700	94.5500	96.0000	-4.856%	111	594	+122.917%
2026-03-25	101.0000	103.5000	100.9000	100.9000	+2.676%	10	532	+112.091%
2026-03-24	99.0700	99.0700	98.2700	98.2700	-4.360%	51	539	+117.767%
2026-03-23	103.6800	104.8200	100.0000	102.7500	+4.847%	50	565	+108.273%
2026-03-20	101.2700	101.2700	96.9100	98.0000	-7.179%	44	551	+118.367%
2026-03-19	101.7000	105.5800	101.7000	105.5800	+0.333%	4	544	+102.690%
2026-03-18	108.0000	108.0000	105.2300	105.2300	-2.880%	13	551	+103.364%
2026-03-17	111.7700	111.7700	108.3500	108.3500	+0.324%	5	551	+97.508%
2026-03-16	108.0000	109.0000	104.5000	108.0000	+3.687%	42	552	+98.148%
2026-03-13	110.1200	110.1200	104.0000	104.1600	-3.332%	124	531	+105.453%
2026-03-12	108.0000	108.2300	105.0000	107.7500	-1.147%	8	491	+98.608%
2026-03-11	115.2500	115.2500	109.0000	109.0000	-2.895%	34	489	+96.330%
2026-03-10	112.5000	115.2500	111.5700	112.2500	+2.793%	36	497	+90.646%
2026-03-09	103.0000	109.2000	102.6900	109.2000	+0.645%	20	497	+95.971%
2026-03-06	108.5000	110.7800	107.5000	108.5000	-1.067%	171	504	+97.235%
2026-03-05	112.8800	115.2500	109.5300	109.6700	-4.734%	83	525	+95.131%
2026-03-04	111.5000	115.2500	111.5000	115.1200	+7.982%	45	574	+85.893%
2026-03-03	106.7500	107.9900	102.5000	106.6100	-4.386%	10	556	+100.732%
2026-03-02	111.5000	111.5000	111.5000	111.5000	-0.446%	1	551	+91.928%
2026-02-27	112.0000	112.0000	112.0000	112.0000	-0.365%	1	550	+91.071%
2026-02-26	113.0000	113.0000	109.9800	112.4100	-3.923%	6	549	+90.375%
2026-02-25	113.0000	117.0000	113.0000	117.0000	+5.415%	6	550	+82.906%
2026-02-24	110.9900	110.9900	110.9900	110.9900	+3.952%	1	550	+92.810%
2026-02-23	108.4100	108.4100	105.0000	106.7700	-3.811%	13	549	+100.431%
2026-02-20	111.0000	111.0000	111.0000	111.0000	+1.259%	1	544	+92.793%
2026-02-19	108.7500	109.6200	108.7500	109.6200	-1.598%	10	545	+95.220%
2026-02-18	111.4000	111.4000	111.4000	111.4000	-0.553%	1	553	+92.101%
2026-02-17	106.0000	112.0200	102.6500	112.0200	+2.068%	203	554	+91.037%
2026-02-13	106.0100	109.7500	106.0000	109.7500	+1.620%	6	501	+94.989%
2026-02-12	113.8700	113.8700	108.0000	108.0000	-5.247%	26	501	+98.148%
2026-02-11	116.5000	116.5000	113.9800	113.9800	-0.454%	3	487	+87.752%
2026-02-10	115.7500	115.7500	114.5000	114.5000	+0.597%	37	487	+86.900%
2026-02-09	113.8200	113.8200	113.8200	113.8200	+2.707%	14	477	+88.016%
2026-02-06	109.0100	110.8200	106.7900	110.8200	+5.172%	6	463	+93.106%
2026-02-05	108.2600	110.9800	104.0000	105.3700	-5.709%	45	462	+103.094%
2026-02-04	117.8800	117.9500	110.0000	111.7500	-5.297%	26	435	+91.499%
2026-02-03	121.5000	122.3000	118.0000	118.0000	-8.704%	72	420	+81.356%
2026-02-02	125.5000	129.2500	125.5000	129.2500	+5.115%	33	348	+65.571%
2026-01-30	122.9600	122.9600	122.9600	122.9600	-4.012%	1	316	+74.040%
2026-01-29	123.3500	128.1000	123.3500	128.1000	-3.757%	58	316	+67.057%
2026-01-28	133.5600	134.2400	132.0000	133.1000	+2.024%	232	268	+60.781%
2026-01-27	130.1400	130.4600	130.1400	130.4600	+2.724%	12	36	+64.035%
2026-01-26	127.0000	127.0000	127.0000	127.0000	+2.568%	1	24	+68.504%
2026-01-23	123.8200	123.8200	123.8200	123.8200	+0.667%	1	24	+72.832%
2026-01-22	122.0000	123.5000	122.0000	123.0000	+6.864%	19	23	+73.984%
2026-01-21	118.5000	118.5000	115.1000	115.1000	+0.832%	8	18	+85.925%
2026-01-20	118.0100	118.1000	114.1500	114.1500	-9.941%	6	12	+87.473%
2026-01-15	126.7500	126.7500	126.7500	126.7500	+6.298%	1	7	+68.836%
2026-01-14	120.0000	120.0000	119.2400	119.2400	-6.530%	2	6	+79.470%
2026-01-13	127.5700	127.5700	127.5700	127.5700	-0.816%	2	5	+67.751%
2026-01-12	128.0000	128.6200	127.5000	128.6200	0.000%	3	3	+66.382%