Dark

QQQ20280121C520
QQQ Jan 21 2028 520.00 Call (QQQ280121C00520000)
option OPRA

EOD

Aug 5, 2026

247.50+1.957%(+4.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	247.5000	247.5000	247.5000	247.5000	+1.957%	1	99	0.000%
2026-08-04	242.7500	242.7500	242.7500	242.7500	+23.537%	1	99	+1.957%
2026-07-29	196.5000	196.5000	196.5000	196.5000	-7.390%	1	99	+25.954%
2026-07-28	206.3600	212.1800	206.3600	212.1800	-16.792%	3	99	+16.646%
2026-06-29	255.0000	255.0000	255.0000	255.0000	+0.196%	1	99	-2.941%
2026-06-24	254.5000	254.5000	254.5000	254.5000	-1.357%	1	100	-2.750%
2026-06-23	255.0000	258.0000	255.0000	258.0000	-2.306%	2	100	-4.070%
2026-06-16	264.0900	264.0900	264.0900	264.0900	-3.373%	1	100	-6.282%
2026-06-04	273.3100	273.3100	273.3100	273.3100	-0.266%	1	100	-9.443%
2026-06-02	271.5000	274.0400	271.5000	274.0400	+0.750%	3	100	-9.685%
2026-06-01	267.2500	272.0000	267.2500	272.0000	+1.682%	2	101	-9.007%
2026-05-29	267.5000	267.5000	267.5000	267.5000	+3.883%	1	102	-7.477%
2026-05-27	262.0900	262.0900	257.5000	257.5000	+4.462%	2	103	-3.883%
2026-05-22	249.3600	249.7800	246.5000	246.5000	+2.070%	4	104	+0.406%
2026-05-20	243.5000	243.5000	241.5000	241.5000	+2.740%	30	107	+2.484%
2026-05-18	235.0600	235.0600	235.0600	235.0600	-4.447%	1	102	+5.292%
2026-05-15	246.0000	246.0000	246.0000	246.0000	-2.381%	1	102	+0.610%
2026-05-14	248.7400	252.0000	248.7400	252.0000	+2.439%	2	102	-1.786%
2026-05-13	238.6200	246.0000	238.6200	246.0000	+0.820%	3	104	+0.610%
2026-05-11	244.8600	245.5000	244.0000	244.0000	+1.671%	10	104	+1.434%
2026-05-08	236.2700	239.9900	236.2700	239.9900	+6.781%	6	109	+3.129%
2026-05-07	231.4300	231.4300	224.7500	224.7500	-0.991%	2	114	+10.122%
2026-05-06	220.0000	227.0000	220.0000	227.0000	+7.890%	21	114	+9.031%
2026-05-04	210.1000	210.4000	210.1000	210.4000	+1.276%	12	123	+17.633%
2026-05-01	208.1500	208.1500	207.7500	207.7500	+5.952%	6	123	+19.134%
2026-04-30	196.0800	196.0800	196.0800	196.0800	-1.714%	1	123	+26.224%
2026-04-27	199.5000	199.5000	199.5000	199.5000	+0.125%	1	123	+24.060%
2026-04-24	198.0000	200.0000	198.0000	199.2500	+6.267%	6	123	+24.216%
2026-04-23	187.5000	187.5000	187.5000	187.5000	-1.316%	1	121	+32.000%
2026-04-22	189.7600	190.0000	189.6300	190.0000	+2.426%	4	121	+30.263%
2026-04-17	184.0100	185.5000	184.0100	185.5000	+3.614%	3	120	+33.423%
2026-04-16	175.2000	179.0300	175.2000	179.0300	+1.433%	6	120	+38.245%
2026-04-15	172.0000	176.5000	172.0000	176.5000	+5.600%	2	125	+40.227%
2026-04-14	162.4200	167.1400	162.4200	167.1400	+8.865%	6	124	+48.079%
2026-04-09	153.5300	153.5300	153.5300	153.5300	+2.353%	1	125	+61.206%
2026-04-08	148.2400	150.0000	148.2400	150.0000	+11.111%	2	124	+65.000%
2026-04-07	135.0000	135.0000	135.0000	135.0000	-1.207%	2	124	+83.333%
2026-04-06	135.4900	136.6500	135.4900	136.6500	+2.016%	3	123	+81.120%
2026-04-02	127.4900	133.9500	127.4900	133.9500	+4.648%	3	124	+84.770%
2026-03-31	128.0000	128.0000	128.0000	128.0000	+6.667%	1	124	+93.359%
2026-03-27	125.0000	125.0000	120.0000	120.0000	-11.111%	5	123	+106.250%
2026-03-26	134.0000	135.0000	134.0000	135.0000	-2.668%	2	118	+83.333%
2026-03-25	139.0000	139.0000	138.7000	138.7000	-2.228%	11	117	+78.443%
2026-03-23	141.8600	141.8600	141.8600	141.8600	+1.948%	2	118	+74.468%
2026-03-20	136.9200	139.1500	136.9200	139.1500	+0.288%	4	118	+77.866%
2026-03-19	138.7500	138.7500	138.7500	138.7500	-8.488%	1	115	+78.378%
2026-03-05	154.8000	154.8000	151.6200	151.6200	-1.488%	5	116	+63.237%
2026-03-04	154.5000	154.5000	153.9100	153.9100	+7.629%	3	121	+60.808%
2026-03-03	143.0000	143.0000	143.0000	143.0000	-7.335%	1	122	+73.077%
2026-02-26	154.5900	154.5900	154.3200	154.3200	+5.554%	2	122	+60.381%
2026-02-23	146.2000	146.2000	146.2000	146.2000	-3.179%	1	122	+69.289%
2026-02-20	151.0000	151.0000	151.0000	151.0000	+7.016%	2	122	+63.907%
2026-02-17	141.1000	141.1000	141.1000	141.1000	-2.690%	1	122	+75.408%
2026-02-13	145.0000	145.0000	145.0000	145.0000	-3.185%	1	122	+70.690%
2026-02-12	150.0000	150.0000	149.4200	149.7700	-5.209%	3	122	+65.253%
2026-02-10	158.0000	158.3600	158.0000	158.0000	+0.158%	3	121	+56.646%
2026-02-09	153.9800	157.7500	153.9800	157.7500	+1.774%	2	118	+56.894%
2026-02-06	150.6900	155.0000	150.6900	155.0000	+7.096%	3	117	+59.677%
2026-02-05	150.0000	150.0000	144.7300	144.7300	-5.713%	5	118	+71.008%
2026-02-04	157.0000	157.0000	150.0000	153.5000	-6.116%	22	118	+61.238%
2026-02-03	163.5000	164.1600	158.7600	163.5000	-3.254%	9	115	+51.376%
2026-02-02	169.7700	169.7700	169.0000	169.0000	+2.973%	2	113	+46.450%
2026-01-30	164.5000	166.5600	164.1200	164.1200	-2.310%	3	112	+50.804%
2026-01-29	168.0000	168.0000	164.0000	168.0000	-4.246%	23	112	+47.321%
2026-01-28	176.8100	176.8100	173.7500	175.4500	+1.416%	5	90	+41.066%
2026-01-27	172.6600	173.5000	172.6600	173.0000	+2.391%	12	92	+43.064%
2026-01-26	167.5000	168.9700	167.5000	168.9600	+3.656%	17	96	+46.484%
2026-01-22	163.0000	163.0000	163.0000	163.0000	+3.086%	2	85	+51.840%
2026-01-21	158.1200	158.1200	158.1200	158.1200	+1.914%	1	83	+56.527%
2026-01-20	158.0000	158.0000	155.0000	155.1500	-6.536%	18	82	+59.523%
2026-01-16	166.0000	166.0000	166.0000	166.0000	+0.302%	1	64	+49.096%
2026-01-14	164.1100	165.5000	160.7500	165.5000	-3.919%	17	64	+49.547%
2026-01-13	169.9000	172.2500	169.1100	172.2500	+1.193%	6	51	+43.687%
2026-01-12	167.4700	170.2200	167.4700	170.2200	+0.165%	5	52	+45.400%
2026-01-09	166.1300	169.9400	166.1300	169.9400	+3.622%	10	49	+45.640%
2026-01-08	164.0000	164.0000	164.0000	164.0000	-3.671%	6	56	+50.915%
2026-01-07	170.2500	170.2500	170.2500	170.2500	+3.767%	1	50	+45.374%
2026-01-06	163.0000	164.0700	163.0000	164.0700	+0.539%	2	49	+50.850%
2026-01-05	163.1900	163.1900	163.1900	163.1900	+3.711%	1	52	+51.664%
2026-01-02	157.3500	157.3500	157.3500	157.3500	-3.867%	1	52	+57.293%
2025-12-29	163.6800	163.6800	163.6800	163.6800	-2.275%	2	51	+51.210%
2025-12-24	167.4900	167.4900	167.4900	167.4900	+0.516%	1	54	+47.770%
2025-12-23	164.9100	166.6300	164.9100	166.6300	+5.462%	10	54	+48.533%
2025-12-18	158.0000	158.0000	158.0000	158.0000	-0.133%	1	50	+56.646%
2025-12-17	158.2100	158.2100	158.2100	158.2100	-1.897%	1	50	+56.438%
2025-12-16	158.2500	161.2700	157.9300	161.2700	+1.549%	5	50	+53.469%
2025-12-15	162.0000	162.0000	158.8100	158.8100	-3.159%	3	49	+55.847%
2025-12-12	162.8000	163.9900	162.8000	163.9900	-2.964%	6	49	+50.924%
2025-12-10	169.0000	169.0000	169.0000	169.0000	-1.550%	5	49	+46.450%
2025-12-09	171.6600	171.6600	171.6600	171.6600	+1.048%	1	50	+44.180%
2025-12-08	169.8800	169.8800	169.8800	169.8800	+0.658%	1	50	+45.691%
2025-12-04	168.7700	168.7700	168.7700	168.7700	-0.254%	1	49	+46.649%
2025-12-03	169.0000	169.2000	169.0000	169.2000	+0.350%	5	48	+46.277%
2025-12-02	168.6100	168.6100	168.6100	168.6100	+3.786%	1	48	+46.788%
2025-12-01	162.4600	162.4600	162.4600	162.4600	+7.947%	1	48	+52.345%
2025-11-20	150.5000	150.5000	150.5000	150.5000	-1.208%	1	47	+64.452%
2025-11-19	152.3400	152.3400	152.3400	152.3400	-0.496%	1	46	+62.466%
2025-11-14	153.1000	153.1000	153.1000	153.1000	-4.402%	3	46	+61.659%
2025-11-13	167.1200	167.1200	160.1500	160.1500	-6.070%	5	49	+54.543%
2025-11-12	171.5100	171.5100	170.3000	170.5000	+0.471%	6	48	+45.161%
2025-11-11	169.0000	169.7000	167.7000	169.7000	-1.360%	14	54	+45.846%
2025-11-10	172.0400	172.0400	172.0400	172.0400	+3.952%	7	54	+43.862%
2025-11-06	166.0000	166.0000	165.5000	165.5000	-3.852%	2	47	+49.547%
2025-11-04	172.1300	172.1300	172.1300	172.1300	-5.319%	1	46	+43.787%
2025-11-03	181.8000	181.8000	181.8000	181.8000	-0.531%	1	45	+36.139%
2025-10-29	184.3700	184.3700	182.7700	182.7700	+13.163%	3	45	+35.416%
2025-10-23	161.0000	161.5100	161.0000	161.5100	-0.621%	2	45	+53.241%
2025-10-20	160.0000	162.5200	160.0000	162.5200	+4.179%	21	44	+52.289%
2025-10-17	156.0000	156.0000	156.0000	156.0000	-1.403%	1	32	+58.654%
2025-10-16	158.5000	158.5000	158.2200	158.2200	+3.385%	2	32	+56.428%
2025-10-15	153.0400	153.0400	153.0400	153.0400	+2.027%	1	32	+61.722%
2025-10-10	151.7500	151.7500	150.0000	150.0000	-6.594%	2	32	+65.000%
2025-10-06	159.5000	160.5900	159.5000	160.5900	+1.639%	4	31	+54.119%
2025-10-02	156.0000	158.0000	156.0000	158.0000	+1.120%	2	29	+56.646%
2025-10-01	146.3900	156.2500	146.3900	156.2500	+4.167%	20	29	+58.400%
2025-09-30	150.0000	150.0000	150.0000	150.0000	-1.961%	8	9	+65.000%
2025-09-23	153.0000	153.0000	153.0000	153.0000	+0.446%	1	2	+61.765%
2025-09-19	152.3200	152.3200	152.3200	152.3200	0.000%	1	1	+62.487%