Dark

QQQ20280616C700
QQQ Jun 16 2028 700.00 Call (QQQ280616C00700000)
option OPRA

EOD

Sep 23, 2026

146.75-2.653%(-4.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	147.8500	147.8500	144.7500	146.7500	-2.653%	12	897	0.000%
2026-09-22	147.4100	150.7500	147.4100	150.7500	+3.966%	25	896	-2.653%
2026-09-21	135.0000	146.0000	134.9000	145.0000	+11.111%	15	902	+1.207%
2026-09-18	128.6500	130.5000	127.5000	130.5000	+2.305%	4	913	+12.452%
2026-09-17	125.7000	127.5600	125.0000	127.5600	+7.193%	10	914	+15.044%
2026-09-16	123.0000	123.0000	116.3500	119.0000	+1.277%	99	914	+23.319%
2026-09-15	119.0000	119.0000	117.5000	117.5000	-5.242%	4	894	+24.894%
2026-09-14	124.0000	124.0000	124.0000	124.0000	-2.669%	1	893	+18.347%
2026-09-11	127.4000	127.4000	127.4000	127.4000	+3.788%	1	893	+15.188%
2026-09-10	121.2500	123.7500	121.2500	122.7500	-3.141%	5	894	+19.552%
2026-09-09	126.0000	126.7300	126.0000	126.7300	-0.767%	2	893	+15.797%
2026-09-08	129.5900	129.5900	127.7100	127.7100	-1.153%	6	893	+14.909%
2026-09-04	129.2000	129.2000	129.2000	129.2000	+1.564%	2	891	+13.584%
2026-09-03	122.0000	127.5500	122.0000	127.2100	+5.437%	20	891	+15.360%
2026-09-02	122.5000	122.5000	120.6500	120.6500	+0.249%	34	889	+21.633%
2026-09-01	120.0000	122.9700	119.0700	120.3500	-7.423%	6	896	+21.936%
2026-08-28	131.1900	134.0000	129.0000	130.0000	-1.141%	13	897	+12.885%
2026-08-27	129.0000	131.5000	129.0000	131.5000	+5.007%	7	898	+11.597%
2026-08-26	125.0000	125.2300	125.0000	125.2300	+0.992%	7	903	+17.184%
2026-08-24	124.0000	125.0000	122.5000	124.0000	-3.367%	46	903	+18.347%
2026-08-21	128.3200	128.3200	128.3200	128.3200	+0.446%	3	897	+14.363%
2026-08-20	128.2500	128.2500	126.0000	127.7500	-4.077%	32	900	+14.873%
2026-08-19	135.0000	135.0000	130.0000	133.1800	+0.135%	11	892	+10.189%
2026-08-18	135.2800	135.2800	132.5500	133.0000	-5.000%	21	897	+10.338%
2026-08-17	143.5000	144.8700	140.0000	140.0000	-0.709%	14	905	+4.821%
2026-08-14	144.5000	145.5000	141.0000	141.0000	-1.879%	7	914	+4.078%
2026-08-13	140.0000	144.3200	140.0000	143.7000	+4.891%	15	917	+2.122%
2026-08-12	138.0300	139.5000	137.0000	137.0000	+2.814%	23	923	+7.117%
2026-08-11	135.0000	135.0000	133.2500	133.2500	-3.442%	3	917	+10.131%
2026-08-10	139.0000	139.0000	138.0000	138.0000	+1.471%	6	918	+6.341%
2026-08-07	132.7600	139.0100	132.7600	136.0000	+1.168%	7	913	+7.904%
2026-08-06	129.2200	136.9000	129.2200	134.4300	-2.587%	47	913	+9.165%
2026-08-05	143.6500	145.2500	136.5000	138.0000	-2.128%	11	929	+6.341%
2026-08-04	126.0500	143.0200	126.0500	141.0000	+13.655%	33	934	+4.078%
2026-08-03	116.2500	124.5400	116.2500	124.0600	+5.269%	29	946	+18.290%
2026-07-31	120.3600	120.3600	112.5000	117.8500	+2.478%	73	948	+24.523%
2026-07-30	108.6900	115.0000	108.6900	115.0000	+15.000%	63	961	+27.609%
2026-07-29	111.0000	112.2900	100.0000	100.0000	-9.910%	143	989	+46.750%
2026-07-28	113.2000	114.0000	107.0000	111.0000	-4.925%	255	920	+32.207%
2026-07-27	122.2500	122.2500	113.0000	116.7500	-1.151%	307	751	+25.696%
2026-07-24	122.0000	122.2500	118.0000	118.1100	-4.750%	17	490	+24.249%
2026-07-23	125.7000	125.7000	124.0000	124.0000	-7.463%	4	479	+18.347%
2026-07-22	134.0000	134.0000	134.0000	134.0000	+6.341%	3	479	+9.515%
2026-07-20	129.9100	129.9100	126.0100	126.0100	-0.592%	7	476	+16.459%
2026-07-17	123.7100	128.4900	123.7100	126.7600	-3.605%	5	473	+15.770%
2026-07-16	131.5000	131.5000	131.5000	131.5000	-7.067%	1	468	+11.597%
2026-07-14	141.5000	141.5000	141.5000	141.5000	-3.082%	1	468	+3.710%
2026-07-09	146.0000	146.0000	146.0000	146.0000	+5.491%	1	468	+0.514%
2026-07-07	138.0000	139.5000	138.0000	138.4000	-6.341%	3	469	+6.033%
2026-07-06	147.2600	147.7700	147.2600	147.7700	+4.801%	10	466	-0.690%
2026-07-02	142.1000	142.1000	136.6700	141.0000	-6.968%	13	455	+4.078%
2026-07-01	151.5600	151.5600	151.5600	151.5600	-3.465%	1	455	-3.174%
2026-06-30	157.0000	157.0000	157.0000	157.0000	+13.153%	1	455	-6.529%
2026-06-26	143.0400	143.0400	138.7500	138.7500	-1.770%	16	456	+5.766%
2026-06-24	148.4900	148.4900	141.2500	141.2500	-3.061%	28	468	+3.894%
2026-06-23	154.0000	154.0000	145.7100	145.7100	-11.288%	43	494	+0.714%
2026-06-22	164.2500	164.2500	164.2500	164.2500	+2.496%	1	477	-10.654%
2026-06-18	156.5000	161.0000	156.5000	160.2500	+8.644%	137	461	-8.424%
2026-06-17	157.1200	157.1200	147.5000	147.5000	-3.595%	10	461	-0.508%
2026-06-16	160.9400	160.9400	153.0000	153.0000	-4.969%	33	461	-4.085%
2026-06-15	157.2900	161.6100	157.2900	161.0000	+13.380%	24	437	-8.851%
2026-06-12	144.4700	144.4700	142.0000	142.0000	+10.274%	2	437	+3.345%
2026-06-11	126.0000	128.7700	126.0000	128.7700	+3.016%	4	437	+13.963%
2026-06-10	128.5000	128.5000	125.0000	125.0000	-4.863%	24	437	+17.400%
2026-06-09	139.0000	139.0000	125.0000	131.3900	-7.939%	8	437	+11.690%
2026-06-08	140.0000	142.7200	140.0000	142.7200	+6.309%	8	432	+2.824%
2026-06-05	148.1000	148.1000	134.2500	134.2500	-14.490%	30	425	+9.311%
2026-06-04	154.1800	157.0000	152.2900	157.0000	-2.569%	24	415	-6.529%
2026-06-03	161.1400	161.1400	161.1400	161.1400	-0.592%	1	411	-8.930%
2026-06-02	161.2200	162.1000	161.2200	162.1000	+5.157%	2	412	-9.469%
2026-05-29	155.7300	156.5000	154.1500	154.1500	+2.904%	7	411	-4.801%
2026-05-28	145.3300	149.8000	145.3300	149.8000	+2.427%	3	411	-2.036%
2026-05-27	148.7300	148.7300	146.2500	146.2500	-0.341%	13	412	+0.342%
2026-05-26	141.3900	147.5000	141.3900	146.7500	+6.914%	7	416	0.000%
2026-05-22	137.2600	137.2600	137.2600	137.2600	+3.397%	14	423	+6.914%
2026-05-20	128.0000	132.7500	128.0000	132.7500	+4.118%	2	423	+10.546%
2026-05-19	127.5000	127.5000	127.5000	127.5000	+2.000%	2	421	+15.098%
2026-05-18	132.5000	132.5000	125.0000	125.0000	-4.943%	27	421	+17.400%
2026-05-15	131.5000	135.5000	131.5000	131.5000	-6.625%	14	421	+11.597%
2026-05-14	140.5000	141.4800	140.5000	140.8300	+2.796%	27	406	+4.204%
2026-05-13	137.0000	137.0000	137.0000	137.0000	+9.146%	2	431	+7.117%
2026-05-12	129.6200	129.6200	125.5200	125.5200	-5.589%	8	431	+16.914%
2026-05-11	132.9500	132.9500	132.9500	132.9500	+3.463%	3	431	+10.380%
2026-05-08	122.4900	128.5000	122.4900	128.5000	+6.032%	8	430	+14.202%
2026-05-07	121.1900	121.1900	121.1900	121.1900	+3.803%	6	437	+21.091%
2026-05-06	116.7500	116.7500	116.7500	116.7500	+6.427%	1	431	+25.696%
2026-05-05	109.7000	109.7000	109.7000	109.7000	+15.474%	2	431	+33.774%
2026-04-29	93.3000	95.0000	93.3000	95.0000	+2.603%	2	433	+54.474%
2026-04-28	92.5900	92.5900	92.5900	92.5900	-4.052%	1	433	+58.494%
2026-04-27	93.5000	96.5000	93.5000	96.5000	+0.156%	2	432	+52.073%
2026-04-24	93.4000	96.3500	93.4000	96.3500	+6.488%	4	432	+52.309%
2026-04-23	90.4800	90.4800	90.4800	90.4800	+0.645%	1	430	+62.191%
2026-04-22	87.4500	89.9000	87.4500	89.9000	+6.391%	282	430	+63.237%
2026-04-20	84.5000	84.5000	84.5000	84.5000	-1.077%	5	636	+73.669%
2026-04-17	83.4800	85.7500	83.4800	85.4200	+8.774%	287	636	+71.798%
2026-04-16	79.9000	81.0000	78.5300	78.5300	+1.631%	4	370	+86.871%
2026-04-15	73.8100	77.2800	73.7500	77.2700	+10.244%	243	369	+89.918%
2026-04-14	70.1000	70.1000	70.0900	70.0900	+6.390%	81	452	+109.374%
2026-04-13	64.3500	65.8800	64.3500	65.8800	+6.121%	2	432	+122.753%
2026-04-09	63.0000	63.9500	61.6600	62.0800	+2.612%	23	432	+136.389%
2026-04-08	60.5000	60.5000	60.5000	60.5000	+12.037%	1	435	+142.562%
2026-04-07	54.0000	54.0000	54.0000	54.0000	+0.935%	1	436	+171.759%
2026-04-06	53.1600	53.5000	53.1600	53.5000	+4.288%	2	436	+174.299%
2026-04-02	51.3000	51.3000	51.3000	51.3000	-4.202%	1	436	+186.062%
2026-04-01	52.0000	54.0000	52.0000	53.5500	+7.638%	6	436	+174.043%
2026-03-31	48.2000	49.7500	48.2000	49.7500	+17.059%	12	437	+194.975%
2026-03-30	45.0000	45.0000	42.5000	42.5000	-4.279%	7	449	+245.294%
2026-03-27	48.0000	48.0000	44.4000	44.4000	-10.303%	9	445	+230.518%
2026-03-26	51.3000	51.3000	49.2000	49.5000	-8.756%	41	443	+196.465%
2026-03-25	54.2500	54.2500	54.2500	54.2500	+1.782%	1	444	+170.507%
2026-03-24	53.0000	54.0000	53.0000	53.3000	-4.821%	52	445	+175.328%
2026-03-23	56.5500	56.7900	56.0000	56.0000	+8.296%	34	414	+162.054%
2026-03-20	55.3700	55.3700	51.7100	51.7100	-9.025%	63	418	+183.794%
2026-03-19	56.2500	57.2600	56.2500	56.8400	-2.000%	13	383	+158.181%
2026-03-18	59.3800	59.4500	58.0000	58.0000	-3.622%	238	381	+153.017%
2026-03-17	60.1800	60.1800	60.1800	60.1800	+2.000%	1	175	+143.852%
2026-03-16	60.0000	60.0000	59.0000	59.0000	+3.691%	23	176	+148.729%
2026-03-13	57.1500	57.1500	56.8100	56.9000	-9.091%	6	169	+157.909%
2026-03-11	62.0000	62.5900	62.0000	62.5900	-2.203%	12	173	+134.462%
2026-03-10	63.7100	64.5700	63.1400	64.0000	+8.145%	22	175	+129.297%
2026-03-09	58.3300	59.1800	58.3300	59.1800	-3.364%	3	191	+147.972%
2026-03-06	60.3300	61.2400	60.3300	61.2400	-2.686%	23	193	+139.631%
2026-03-04	62.9300	62.9300	62.9300	62.9300	+14.086%	1	187	+133.196%
2026-03-03	57.0000	57.0000	55.1600	55.1600	-15.282%	2	187	+166.044%
2026-02-25	65.1100	65.1100	65.1100	65.1100	+6.790%	1	187	+125.388%
2026-02-24	60.9700	60.9700	60.9700	60.9700	+6.331%	1	187	+140.692%
2026-02-23	58.0000	58.0000	57.0400	57.3400	-6.000%	4	187	+155.930%
2026-02-20	59.9000	61.4400	59.9000	61.0000	+6.699%	22	188	+140.574%
2026-02-17	54.7300	57.1700	54.0700	57.1700	+0.298%	6	178	+156.691%
2026-02-13	59.4000	59.4000	57.0000	57.0000	-10.560%	3	178	+157.456%
2026-02-11	63.7300	63.7300	63.7300	63.7300	+2.213%	1	178	+130.268%
2026-02-06	59.0000	62.3500	59.0000	62.3500	+6.309%	3	177	+135.365%
2026-02-05	59.7800	59.7800	57.5100	58.6500	-6.905%	47	177	+150.213%
2026-02-04	64.1100	64.1100	61.1000	63.0000	-9.353%	43	163	+132.937%
2026-02-03	69.5000	69.5000	69.5000	69.5000	-6.774%	1	122	+111.151%
2026-02-02	72.1400	74.5500	71.7500	74.5500	+6.348%	11	122	+96.848%
2026-01-30	72.5300	72.5300	70.1000	70.1000	+0.143%	17	132	+109.344%
2026-01-29	75.0000	75.0000	70.0000	70.0000	-11.950%	7	115	+109.643%
2026-01-28	79.4600	79.5000	79.4600	79.5000	+3.881%	2	114	+84.591%
2026-01-27	77.1100	77.1100	76.5300	76.5300	+3.210%	7	113	+91.755%
2026-01-26	73.9000	74.1500	73.9000	74.1500	+5.147%	2	106	+97.910%
2026-01-23	74.5000	74.5000	70.5200	70.5200	-0.816%	32	105	+108.097%
2026-01-22	73.0000	73.0000	71.1000	71.1000	+10.507%	24	95	+106.399%
2026-01-21	64.4700	64.4700	64.0400	64.3400	-0.356%	6	71	+128.085%
2026-01-20	66.1500	67.0300	64.1500	64.5700	-3.251%	65	69	+127.273%
2026-01-14	67.2600	69.0100	66.7400	66.7400	-6.657%	20	29	+119.883%
2026-01-09	71.5000	71.5000	71.5000	71.5000	0.000%	9	9	+105.245%