Dark

QQQ20280616C945
QQQ Jun 16 2028 945.00 Call (QQQ280616C00945000)
option OPRA

EOD

Sep 22, 2026

40.50+5.469%(+2.10)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	39.6800	40.5000	39.6100	40.5000	+5.469%	26	590	0.000%
2026-09-21	33.2200	38.4000	33.2200	38.4000	+34.737%	6	597	+5.469%
2026-09-14	29.6500	29.6500	28.5000	28.5000	-9.524%	2	593	+42.105%
2026-08-26	31.4900	31.5000	31.4900	31.5000	-4.545%	2	595	+28.571%
2026-08-21	33.0000	33.0000	33.0000	33.0000	-5.579%	1	595	+22.727%
2026-08-19	36.1900	36.1900	34.4900	34.9500	-14.673%	13	597	+15.880%
2026-08-17	41.1300	41.1300	40.9600	40.9600	-0.341%	2	599	-1.123%
2026-08-13	41.6500	41.6500	41.1000	41.1000	+4.051%	21	599	-1.460%
2026-08-10	39.5000	39.5000	39.5000	39.5000	-7.646%	1	583	+2.532%
2026-08-05	42.6000	42.7700	42.6000	42.7700	+6.925%	2	583	-5.307%
2026-08-04	40.0000	40.0000	40.0000	40.0000	+40.746%	1	584	+1.250%
2026-07-30	28.0000	29.0000	28.0000	28.4200	+2.230%	6	584	+42.505%
2026-07-29	28.6700	28.6700	27.8000	27.8000	+1.608%	2	587	+45.683%
2026-07-28	27.7100	28.3500	27.3600	27.3600	-8.678%	4	588	+48.026%
2026-07-27	29.5000	29.9600	29.5000	29.9600	-29.089%	5	588	+35.180%
2026-07-14	42.4100	42.4100	42.2500	42.2500	-6.111%	2	590	-4.142%
2026-07-10	45.0000	45.0000	45.0000	45.0000	+4.046%	50	589	-10.000%
2026-07-09	43.2500	43.2500	43.2500	43.2500	+10.388%	2	589	-6.358%
2026-07-07	39.2500	39.2500	39.1800	39.1800	-3.259%	2	589	+3.369%
2026-07-02	40.5000	40.5000	40.5000	40.5000	-19.307%	4	585	0.000%
2026-06-30	48.8200	50.5500	48.6200	50.1900	+14.068%	8	585	-19.307%
2026-06-24	47.2800	47.2800	44.0000	44.0000	-12.871%	3	587	-7.955%
2026-06-16	52.7200	52.8300	48.4900	50.5000	+19.188%	155	585	-19.802%
2026-06-12	45.4800	45.4800	42.3700	42.3700	+5.687%	708	197	-4.414%
2026-06-11	36.9400	40.0900	36.9400	40.0900	+14.282%	3	197	+1.023%
2026-06-10	36.4500	36.5400	35.0800	35.0800	-18.419%	10	197	+15.450%
2026-06-09	43.0000	43.0000	43.0000	43.0000	+2.381%	2	197	-5.814%
2026-06-05	43.8000	43.8000	42.0000	42.0000	-20.740%	2	195	-3.571%
2026-06-02	52.9900	52.9900	52.9900	52.9900	+14.425%	1	196	-23.570%
2026-05-28	46.3100	46.3100	46.3100	46.3100	+15.775%	4	196	-12.546%
2026-05-26	40.0000	40.0000	40.0000	40.0000	+6.411%	10	200	+1.250%
2026-05-22	38.2000	38.2000	37.5900	37.5900	+10.559%	2	200	+7.741%
2026-05-21	34.0000	34.0000	34.0000	34.0000	-14.250%	100	299	+19.118%
2026-05-14	39.6500	39.6500	39.6500	39.6500	+7.162%	1	299	+2.144%
2026-05-13	37.0000	37.0000	37.0000	37.0000	+15.625%	1	299	+9.459%
2026-05-12	32.0000	32.0000	32.0000	32.0000	-10.565%	1	299	+26.563%
2026-05-11	33.6000	35.8600	33.6000	35.7800	+7.126%	4	299	+13.192%
2026-05-08	31.5000	33.4000	31.5000	33.4000	+28.462%	3	299	+21.257%
2026-05-06	26.0000	26.0000	26.0000	26.0000	+22.066%	1	299	+55.769%
2026-05-04	21.2000	21.3000	21.2000	21.3000	+2.404%	2	300	+90.141%
2026-05-01	20.6000	20.8000	20.6000	20.8000	+21.637%	16	312	+94.712%
2026-04-29	18.0800	18.0800	17.1000	17.1000	-2.675%	62	312	+136.842%
2026-04-28	17.5700	17.5700	17.5700	17.5700	-4.615%	1	329	+130.507%
2026-04-27	18.3000	18.4200	18.2900	18.4200	+2.333%	65	329	+119.870%
2026-04-24	18.0000	18.0000	18.0000	18.0000	+38.462%	1	334	+125.000%
2026-04-16	13.1100	13.5100	12.9000	13.0000	-1.141%	11	334	+211.538%
2026-04-15	10.9700	13.1500	10.9700	13.1500	+27.299%	15	335	+207.985%
2026-04-14	10.3300	10.3300	10.3300	10.3300	+21.673%	1	342	+292.062%
2026-04-10	8.4500	8.5000	8.3600	8.4900	+6.125%	30	342	+377.032%
2026-04-09	8.0000	8.0000	8.0000	8.0000	-2.439%	61	368	+406.250%
2026-04-08	8.1200	9.1100	8.0500	8.2000	+24.242%	105	308	+393.902%
2026-04-07	6.4900	6.7600	6.4900	6.6000	-4.348%	8	249	+513.636%
2026-04-06	7.0000	7.0000	6.7600	6.9000	0.000%	3	248	+486.957%
2026-04-02	6.2500	6.9000	6.2500	6.9000	-1.429%	27	263	+486.957%
2026-04-01	6.8500	7.0200	6.8500	7.0000	+14.379%	3	263	+478.571%
2026-03-31	6.1500	6.3700	6.0500	6.1200	+6.435%	76	262	+561.765%
2026-03-30	5.7400	5.7500	5.7400	5.7500	-2.211%	7	247	+604.348%
2026-03-27	5.9700	6.0800	5.7000	5.8800	-10.774%	24	241	+588.776%
2026-03-26	6.5900	6.5900	6.5900	6.5900	-7.183%	7	224	+514.568%
2026-03-25	7.1000	7.1000	7.1000	7.1000	+5.812%	2	217	+470.423%
2026-03-24	6.8500	7.1200	6.7100	6.7100	-4.823%	67	215	+503.577%
2026-03-23	7.3000	7.9300	7.0500	7.0500	-0.844%	21	151	+474.468%
2026-03-20	7.2000	7.2000	7.0000	7.1100	-5.073%	4	135	+469.620%
2026-03-18	7.4900	7.4900	7.4900	7.4900	-5.786%	4	134	+440.721%
2026-03-17	8.0700	8.0700	7.7900	7.9500	-0.625%	3	134	+409.434%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+4.167%	1	133	+406.250%
2026-03-13	7.6800	7.6800	7.6800	7.6800	-2.662%	1	133	+427.344%
2026-03-12	7.6300	7.8900	7.6300	7.8900	-5.847%	6	133	+413.308%
2026-03-11	8.3800	8.3800	8.3800	8.3800	-2.217%	1	133	+383.294%
2026-03-10	8.5700	8.5700	8.5700	8.5700	+11.880%	1	133	+372.579%
2026-03-09	7.4900	7.6600	7.4900	7.6600	-4.845%	4	133	+428.721%
2026-03-06	8.0000	8.0500	8.0000	8.0500	-4.167%	17	133	+403.106%
2026-03-05	7.8400	8.4000	7.8400	8.4000	+3.704%	3	133	+382.143%
2026-03-04	6.9500	8.1200	6.9500	8.1000	+18.421%	9	132	+400.000%
2026-03-03	7.6400	7.6500	6.8400	6.8400	-23.575%	4	127	+492.105%
2026-02-25	8.7400	8.9500	8.7400	8.9500	+10.494%	6	126	+352.514%
2026-02-24	7.5500	8.1000	7.5500	8.1000	+9.017%	5	126	+400.000%
2026-02-23	7.4000	7.4300	7.4000	7.4300	-7.125%	2	121	+445.087%
2026-02-20	8.0000	8.0000	8.0000	8.0000	0.000%	1	120	+406.250%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+6.667%	12	119	+406.250%
2026-02-17	8.0000	8.0000	7.2000	7.5000	+19.427%	15	122	+440.000%
2026-02-13	7.4900	7.4900	6.2800	6.2800	-18.968%	10	108	+544.904%
2026-02-12	7.7500	7.7500	7.7500	7.7500	-20.103%	16	108	+422.581%
2026-02-10	9.7000	9.7000	9.7000	9.7000	+7.778%	4	92	+317.526%
2026-02-09	8.7300	9.5000	8.7300	9.0000	+2.273%	19	89	+350.000%
2026-02-06	7.0000	8.8000	7.0000	8.8000	+10.000%	63	72	+360.227%
2026-02-05	8.5100	8.5100	8.0000	8.0000	-10.011%	31	97	+406.250%
2026-02-04	9.9500	10.0000	8.8100	8.8900	-10.653%	59	77	+355.568%
2026-02-03	13.0000	13.0000	9.9500	9.9500	-15.535%	27	44	+307.035%
2026-02-02	11.0000	11.7800	11.0000	11.7800	-11.161%	4	18	+243.803%
2026-01-30	12.0100	13.2600	11.0000	13.2600	+5.238%	13	14	+205.430%
2026-01-28	12.5000	12.6000	12.5000	12.6000	0.000%	3	3	+221.429%