Dark

QQQ20280616C800
QQQ Jun 16 2028 800.00 Call (QQQ280616C00800000)
option OPRA

EOD

Sep 24, 2026

90.98-0.022%(-0.02)3,253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	91.7500	91.7500	90.9800	90.9800	-0.022%	3,253	7,421	0.000%
2026-09-23	91.0000	91.0000	91.0000	91.0000	-1.685%	10	8,418	-0.022%
2026-09-22	92.5600	92.5600	92.5600	92.5600	+6.784%	1	8,418	-1.707%
2026-09-21	86.6800	86.6800	86.6800	86.6800	+14.520%	1	8,418	+4.961%
2026-09-18	75.6900	75.6900	75.6900	75.6900	+14.404%	2	8,417	+20.201%
2026-09-16	70.8800	70.8800	66.1600	66.1600	-2.706%	5	8,417	+37.515%
2026-09-15	68.0000	68.0000	68.0000	68.0000	-6.977%	7	8,413	+33.794%
2026-09-10	72.7600	73.1000	72.7600	73.1000	-4.756%	51	8,419	+24.460%
2026-09-08	76.2900	76.7500	76.2800	76.7500	+0.987%	4	8,469	+18.541%
2026-09-04	76.0000	76.0000	76.0000	76.0000	+0.264%	1	8,468	+19.711%
2026-09-03	73.5000	75.8000	73.5000	75.8000	+5.278%	3	8,468	+20.026%
2026-09-02	72.0400	72.1900	69.5300	72.0000	+1.810%	46	13,461	+26.361%
2026-09-01	70.7200	70.7200	70.7200	70.7200	-5.366%	5,000	8,485	+28.648%
2026-08-31	74.7300	74.7300	74.7300	74.7300	-2.147%	1	3,492	+21.745%
2026-08-28	76.1800	76.3700	76.1800	76.3700	-5.130%	3	3,491	+19.131%
2026-08-27	79.3800	80.5000	79.3800	80.5000	+8.666%	1,751	3,488	+13.019%
2026-08-25	74.0800	74.0800	74.0800	74.0800	+0.789%	3	2,529	+22.813%
2026-08-24	73.7500	74.5900	72.7300	73.5000	-6.631%	61	2,528	+23.782%
2026-08-21	78.7200	78.7200	78.7200	78.7200	+1.574%	1	2,475	+15.574%
2026-08-20	77.5000	77.5000	77.5000	77.5000	-5.924%	1	2,477	+17.394%
2026-08-18	83.5000	83.5000	82.3800	82.3800	-8.821%	3	2,477	+10.439%
2026-08-17	90.3500	90.3500	90.3500	90.3500	-0.769%	1	2,477	+0.697%
2026-08-13	91.1200	91.1200	90.9000	91.0500	+5.406%	4	2,476	-0.077%
2026-08-12	86.3800	86.3800	86.3800	86.3800	+0.617%	1	2,477	+5.325%
2026-08-11	84.2500	85.8500	84.2500	85.8500	-4.537%	3	2,477	+5.976%
2026-08-05	91.0000	91.0000	89.6800	89.9300	+18.798%	288	2,476	+1.168%
2026-08-03	75.7000	75.7000	75.7000	75.7000	+9.283%	5	2,303	+20.185%
2026-07-31	73.6000	73.6000	69.2700	69.2700	+1.124%	5	2,298	+31.341%
2026-07-30	68.4600	68.5000	68.4600	68.5000	+12.295%	2	2,293	+32.818%
2026-07-29	62.7500	63.0000	61.0000	61.0000	-8.955%	32	2,291	+49.148%
2026-07-28	67.5000	69.0000	67.0000	67.0000	-3.081%	120	2,298	+35.791%
2026-07-27	69.1300	69.1300	69.1300	69.1300	-7.208%	1	2,280	+31.607%
2026-07-24	75.9400	75.9400	74.5000	74.5000	-2.742%	2	2,279	+22.121%
2026-07-23	75.8800	76.6000	75.8800	76.6000	-7.421%	6	2,282	+18.773%
2026-07-20	82.7400	82.7400	82.7400	82.7400	+5.254%	5	2,278	+9.959%
2026-07-17	78.6100	78.6100	78.6100	78.6100	-6.948%	1	2,283	+15.736%
2026-07-16	86.7500	86.7500	84.4800	84.4800	-5.503%	2	2,283	+7.694%
2026-07-15	91.8000	91.8000	89.4000	89.4000	+0.449%	703	2,281	+1.767%
2026-07-13	89.0000	89.0000	89.0000	89.0000	-5.319%	3	1,932	+2.225%
2026-07-10	94.0000	94.0000	94.0000	94.0000	+12.185%	2	1,932	-3.213%
2026-07-08	83.7900	83.7900	83.7900	83.7900	-7.923%	1	1,932	+8.581%
2026-07-07	87.6500	91.0000	86.0000	91.0000	-4.110%	9	1,932	-0.022%
2026-07-06	94.9000	94.9000	94.9000	94.9000	+3.920%	15	1,925	-4.131%
2026-06-29	90.2500	91.4700	90.2500	91.3200	-3.569%	151	1,940	-0.372%
2026-06-24	94.1800	94.7000	90.0000	94.7000	-16.358%	7	1,890	-3.928%
2026-06-22	113.0000	113.2200	112.2500	113.2200	+3.872%	103	1,894	-19.643%
2026-06-18	107.2500	111.0000	107.2500	109.0000	+10.101%	10	1,770	-16.532%
2026-06-17	103.8900	105.5000	99.0000	99.0000	-0.911%	129	1,770	-8.101%
2026-06-16	107.8300	107.8300	99.7500	99.9100	-7.276%	25	1,770	-8.938%
2026-06-15	105.1200	107.7500	103.7500	107.7500	+16.198%	919	975	-15.564%
2026-06-12	89.0000	97.6700	89.0000	92.7300	+2.441%	1,670	975	-1.887%
2026-06-11	83.5000	93.0000	79.0100	90.5200	+11.739%	80	975	+0.508%
2026-06-10	85.8800	85.8800	81.0100	81.0100	-2.656%	15	961	+12.307%
2026-06-09	90.7400	90.7400	83.2200	83.2200	-5.806%	3	957	+9.325%
2026-06-05	94.9600	94.9600	88.3500	88.3500	-14.843%	32	954	+2.977%
2026-06-04	104.5000	104.5000	103.7500	103.7500	-0.260%	3	956	-12.308%
2026-06-02	101.0000	104.0200	101.0000	104.0200	+0.309%	2	957	-12.536%
2026-06-01	103.7000	103.7000	103.7000	103.7000	+10.613%	1	957	-12.266%
2026-05-27	93.0000	93.7500	92.5000	93.7500	+1.549%	4	957	-2.955%
2026-05-26	92.4000	92.4000	92.3200	92.3200	+12.585%	282	956	-1.451%
2026-05-20	82.0000	82.0000	82.0000	82.0000	+9.333%	2	955	+10.951%
2026-05-19	78.8300	78.8300	75.0000	75.0000	-3.723%	2	964	+21.307%
2026-05-18	82.2600	82.2600	77.9000	77.9000	-6.359%	25	964	+16.791%
2026-05-15	83.0000	84.2200	82.5400	83.1900	-6.000%	106	964	+9.364%
2026-05-14	89.0000	89.0000	88.4000	88.5000	+4.118%	284	995	+2.802%
2026-05-13	82.0000	85.5000	82.0000	85.0000	+13.258%	111	671	+7.035%
2026-05-12	74.0400	75.0500	74.0400	75.0500	-8.620%	5	671	+21.226%
2026-05-11	81.4000	82.9000	81.4000	82.1300	+16.233%	578	671	+10.776%
2026-05-07	73.7800	73.7800	70.6600	70.6600	+11.928%	22	605	+28.757%
2026-05-05	62.5000	63.1300	62.5000	63.1300	+8.845%	6	591	+44.115%
2026-05-04	59.0000	59.0000	57.9700	58.0000	+10.476%	3	585	+56.862%
2026-04-30	52.5000	52.5000	52.5000	52.5000	+6.707%	2	582	+73.295%
2026-04-28	49.2000	49.2000	49.2000	49.2000	-6.641%	3	582	+84.919%
2026-04-27	52.4000	52.7000	52.4000	52.7000	+4.171%	2	582	+72.638%
2026-04-24	50.4600	50.5900	50.4600	50.5900	+6.505%	18	581	+79.838%
2026-04-23	47.5000	47.5000	47.5000	47.5000	+13.095%	1	567	+91.537%
2026-04-16	42.0000	42.0000	42.0000	42.0000	+29.231%	3	567	+116.619%
2026-04-14	32.5000	32.5000	32.5000	32.5000	+5.863%	2	568	+179.938%
2026-04-13	30.7000	30.7000	30.7000	30.7000	+3.681%	5	570	+196.352%
2026-04-09	29.6100	29.6100	29.6100	29.6100	+3.531%	1	573	+207.261%
2026-04-08	28.6000	28.6000	28.6000	28.6000	+18.672%	4	572	+218.112%
2026-04-01	24.1000	24.4000	24.1000	24.1000	+27.648%	107	568	+277.510%
2026-03-30	19.6800	19.7600	18.8800	18.8800	-5.030%	5	611	+381.886%
2026-03-27	20.5000	20.5000	19.8800	19.8800	-11.644%	64	610	+357.646%
2026-03-26	22.5000	22.5000	22.5000	22.5000	-7.825%	30	570	+304.356%
2026-03-25	24.4100	24.4100	24.4100	24.4100	-2.321%	2	540	+272.716%
2026-03-24	24.3000	24.9900	24.0000	24.9900	+0.361%	127	538	+264.066%
2026-03-23	26.0000	26.2000	24.9000	24.9000	+11.260%	109	484	+265.382%
2026-03-20	24.5000	24.6900	22.3800	22.3800	-16.054%	39	503	+306.524%
2026-03-18	26.6600	26.6600	26.6600	26.6600	-6.292%	1	471	+241.260%
2026-03-17	28.4500	28.4500	28.4500	28.4500	+6.955%	2	470	+219.789%
2026-03-13	26.6000	26.6000	26.6000	26.6000	-13.496%	1	470	+242.030%
2026-03-11	30.7500	30.7500	30.7500	30.7500	+0.589%	54	469	+195.870%
2026-03-10	28.6500	30.5700	28.6500	30.5700	+5.414%	43	469	+197.612%
2026-03-09	25.3500	29.0000	25.3500	29.0000	+3.571%	10	474	+213.724%
2026-03-06	28.1600	28.1600	27.4000	28.0000	-4.762%	16	472	+224.929%
2026-03-05	29.2800	29.4000	29.2800	29.4000	+0.136%	70	459	+209.456%
2026-03-04	27.7100	29.5000	27.5000	29.3600	+6.184%	39	429	+209.877%
2026-03-03	27.6500	27.6500	27.6500	27.6500	-4.819%	3	404	+229.042%
2026-03-02	28.5000	29.1600	28.5000	29.0500	+7.593%	8	404	+213.184%
2026-02-27	28.4000	28.6000	27.0000	27.0000	-8.194%	5	401	+236.963%
2026-02-26	28.2000	29.4100	27.9800	29.4100	+2.296%	51	397	+209.351%
2026-02-24	28.7500	28.7500	28.7500	28.7500	+9.524%	5	349	+216.452%
2026-02-23	27.5000	27.5000	26.1300	26.2500	-9.483%	56	349	+246.590%
2026-02-20	27.9600	29.0000	27.9600	29.0000	+9.434%	47	320	+213.724%
2026-02-17	26.3500	26.5000	26.3500	26.5000	+0.952%	4	320	+243.321%
2026-02-12	27.0000	27.0000	26.2500	26.2500	-15.186%	4	321	+246.590%
2026-02-11	30.9500	30.9500	30.9500	30.9500	0.000%	1	318	+193.958%
2026-02-10	30.1400	30.9500	30.1400	30.9500	-1.746%	21	317	+193.958%
2026-02-09	31.5000	31.5000	31.5000	31.5000	+3.960%	5	307	+188.825%
2026-02-06	27.7500	30.3000	27.7500	30.3000	+13.060%	6	307	+200.264%
2026-02-05	27.4000	29.0000	26.5400	26.8000	-9.368%	184	306	+239.478%
2026-02-04	32.0000	32.0000	29.0000	29.5700	-11.731%	38	138	+207.677%
2026-02-03	33.8000	33.8000	33.5000	33.5000	-8.219%	5	100	+171.582%
2026-02-02	36.0000	36.5000	36.0000	36.5000	+5.066%	7	95	+149.260%
2026-01-30	36.6000	36.6000	34.7400	34.7400	-6.108%	36	102	+161.888%
2026-01-29	39.4000	39.4000	37.0000	37.0000	-5.876%	11	70	+145.892%
2026-01-28	40.8500	40.8500	39.3100	39.3100	+5.219%	702	59	+131.442%
2026-01-26	37.0400	37.3600	37.0400	37.3600	+4.885%	4	57	+143.522%
2026-01-23	35.6200	35.6200	35.6200	35.6200	+0.310%	1	57	+155.418%
2026-01-22	35.5100	35.5100	35.5100	35.5100	-2.203%	15	57	+156.210%
2026-01-15	37.2000	38.0700	36.3100	36.3100	+5.185%	76	42	+150.565%
2026-01-14	34.5200	34.5200	34.5200	34.5200	+0.261%	1	2	+163.557%
2026-01-09	36.8000	36.8000	34.4300	34.4300	0.000%	2	1	+164.246%