Dark

QQQ20280121C580
QQQ Jan 21 2028 580.00 Call (QQQ280121C00580000)
option OPRA

EOD

Sep 24, 2026

213.50-0.513%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	213.5000	213.5000	213.5000	213.5000	-0.513%	1	441	0.000%
2026-09-23	218.4600	218.4600	213.8800	214.6000	-1.211%	4	441	-0.513%
2026-09-22	217.1900	217.2300	217.1900	217.2300	+2.250%	2	441	-1.717%
2026-09-21	212.4500	212.4500	212.4500	212.4500	+8.670%	1	441	+0.494%
2026-09-18	195.5000	195.5000	195.5000	195.5000	+6.106%	1	441	+9.207%
2026-09-15	184.2500	184.2500	184.2500	184.2500	-1.922%	1	441	+15.875%
2026-09-14	184.0100	187.8600	184.0100	187.8600	+0.762%	4	440	+13.648%
2026-09-10	186.4400	186.4400	186.4400	186.4400	-3.961%	2	437	+14.514%
2026-09-08	194.1300	194.1300	194.1300	194.1300	+0.502%	1	437	+9.978%
2026-09-03	193.0100	193.1600	193.0100	193.1600	+3.883%	21	436	+10.530%
2026-09-02	185.6600	185.9400	185.6600	185.9400	+0.508%	2	436	+14.822%
2026-09-01	186.5100	186.5100	185.0000	185.0000	-3.946%	12	436	+15.405%
2026-08-31	192.6600	192.7500	191.8000	192.6000	-2.727%	13	433	+10.852%
2026-08-18	198.0000	198.0000	198.0000	198.0000	-5.714%	1	433	+7.828%
2026-08-13	210.0000	210.0000	210.0000	210.0000	+3.960%	1	433	+1.667%
2026-08-12	202.0000	202.0000	202.0000	202.0000	+1.101%	1	433	+5.693%
2026-08-10	199.8000	199.8000	199.8000	199.8000	+0.909%	1	433	+6.857%
2026-08-06	198.0000	198.0000	198.0000	198.0000	-1.980%	1	433	+7.828%
2026-08-05	205.0000	205.0000	202.0000	202.0000	+0.298%	3	433	+5.693%
2026-08-04	196.2000	201.4000	196.2000	201.4000	+9.107%	4	433	+6.008%
2026-08-03	184.5900	184.5900	184.5900	184.5900	+9.875%	1	433	+15.662%
2026-07-30	168.0000	168.0000	168.0000	168.0000	+0.418%	1	433	+27.083%
2026-07-29	167.3000	167.3000	167.3000	167.3000	+0.030%	1	433	+27.615%
2026-07-28	168.1300	170.0000	167.2500	167.2500	-3.602%	4	433	+27.653%
2026-07-27	169.0000	173.5000	169.0000	173.5000	-5.707%	2	433	+23.055%
2026-07-23	186.0000	186.0000	184.0000	184.0000	-5.291%	4	433	+16.033%
2026-07-22	194.2800	194.2800	194.2800	194.2800	+4.452%	5	433	+9.893%
2026-07-20	189.3000	189.3000	186.0000	186.0000	+0.541%	4	438	+14.785%
2026-07-17	179.0000	187.0000	179.0000	185.0000	-9.866%	6	436	+15.405%
2026-07-14	205.2500	205.2500	205.2500	205.2500	+2.069%	1	436	+4.019%
2026-07-07	201.0900	201.0900	201.0900	201.0900	-4.868%	1	436	+6.171%
2026-07-06	211.3800	211.3800	211.3800	211.3800	+1.576%	1	436	+1.003%
2026-06-23	208.1800	208.1800	208.1000	208.1000	-8.467%	2	437	+2.595%
2026-06-22	232.0300	232.0300	227.3500	227.3500	+0.820%	2	437	-6.092%
2026-06-18	225.5000	225.5000	225.5000	225.5000	+0.954%	1	438	-5.322%
2026-06-15	223.0100	223.3700	223.0100	223.3700	+8.248%	2	438	-4.419%
2026-06-12	206.3500	206.3500	206.3500	206.3500	+1.891%	1	438	+3.465%
2026-06-11	198.0000	202.5200	197.0000	202.5200	+6.366%	6	438	+5.422%
2026-06-10	190.4000	190.4000	190.4000	190.4000	+3.198%	1	437	+12.132%
2026-06-09	191.1800	191.1800	184.5000	184.5000	-10.219%	7	437	+15.718%
2026-06-08	205.7100	205.7100	205.5000	205.5000	+0.859%	5	432	+3.893%
2026-06-05	207.4900	207.4900	203.7500	203.7500	-9.291%	4	436	+4.785%
2026-06-04	220.2800	224.6200	220.2800	224.6200	-1.482%	2	439	-4.951%
2026-06-03	228.0000	228.0000	228.0000	228.0000	+7.623%	2	439	-6.360%
2026-05-27	210.0000	211.8500	210.0000	211.8500	-0.170%	2	439	+0.779%
2026-05-26	212.2100	212.2100	212.2100	212.2100	+4.749%	1	439	+0.608%
2026-05-22	200.5000	204.2500	200.5000	202.5900	+3.892%	4	439	+5.385%
2026-05-20	195.7500	195.7500	195.0000	195.0000	+1.886%	2	440	+9.487%
2026-05-18	196.0600	196.0600	191.3900	191.3900	-0.057%	2	440	+11.552%
2026-05-15	195.2600	202.5000	191.5000	191.5000	-4.963%	6	440	+11.488%
2026-05-13	200.0000	201.5000	199.8500	201.5000	+6.614%	3	440	+5.955%
2026-05-12	190.3300	190.3300	189.0000	189.0000	-5.006%	2	440	+12.963%
2026-05-11	197.3500	198.9600	197.3500	198.9600	+1.707%	2	440	+7.308%
2026-05-08	192.5000	195.6200	192.0000	195.6200	+8.131%	4	440	+9.140%
2026-05-07	185.3100	186.2500	180.3000	180.9100	-0.871%	47	439	+18.014%
2026-05-06	182.5000	182.5000	182.5000	182.5000	+6.607%	1	440	+16.986%
2026-05-05	171.1900	171.1900	171.1900	171.1900	+2.203%	1	440	+24.715%
2026-05-01	164.5200	167.5000	164.5200	167.5000	+5.592%	3	441	+27.463%
2026-04-30	153.2500	158.6300	150.2500	158.6300	+2.926%	66	441	+34.590%
2026-04-27	154.3300	154.3300	154.1200	154.1200	+0.071%	2	441	+38.528%
2026-04-24	154.0100	154.0100	154.0100	154.0100	+6.214%	1	441	+38.627%
2026-04-23	147.6700	149.5000	145.0000	145.0000	-1.024%	19	441	+47.241%
2026-04-22	145.0000	146.5000	145.0000	146.5000	+5.010%	12	441	+45.734%
2026-04-21	141.2300	142.1600	139.5100	139.5100	-1.406%	3	442	+53.036%
2026-04-20	141.5000	141.5000	141.5000	141.5000	-0.702%	1	442	+50.883%
2026-04-17	141.3800	142.5000	141.3800	142.5000	+5.556%	2	442	+49.825%
2026-04-16	134.0000	135.0000	134.0000	135.0000	+1.887%	53	442	+58.148%
2026-04-15	130.5000	132.5000	130.5000	132.5000	+6.503%	2	396	+61.132%
2026-04-14	125.6400	126.7500	124.4100	124.4100	+5.361%	3	396	+71.610%
2026-04-13	114.5300	118.0800	114.5200	118.0800	+3.118%	47	394	+80.810%
2026-04-10	114.5100	114.5100	114.5100	114.5100	+6.028%	1	350	+86.447%
2026-04-08	111.0200	111.0200	108.0000	108.0000	+8.000%	3	350	+97.685%
2026-04-07	97.0000	100.0000	93.4900	100.0000	+0.241%	5	350	+113.500%
2026-04-06	99.7600	99.7600	99.7600	99.7600	+1.279%	2	346	+114.014%
2026-04-01	96.5000	98.5000	96.0700	98.5000	+5.914%	12	346	+116.751%
2026-03-31	92.0000	93.0000	92.0000	93.0000	+14.645%	13	344	+129.570%
2026-03-30	84.7300	85.5000	81.1200	81.1200	-5.067%	8	331	+163.190%
2026-03-27	86.2500	86.2500	85.4500	85.4500	-7.592%	3	332	+149.854%
2026-03-26	97.5300	98.5000	92.4700	92.4700	-7.539%	13	329	+130.886%
2026-03-25	100.0100	100.0100	100.0100	100.0100	+1.471%	1	324	+113.479%
2026-03-24	97.9600	98.5600	97.9600	98.5600	-5.313%	3	323	+116.619%
2026-03-23	104.0000	104.0900	104.0000	104.0900	+6.869%	2	320	+105.111%
2026-03-20	100.0000	100.0000	97.4000	97.4000	-9.622%	3	319	+119.199%
2026-03-16	107.6900	107.7700	107.6900	107.7700	+3.615%	198	319	+98.107%
2026-03-13	104.0700	104.0700	104.0100	104.0100	-8.851%	2	241	+105.269%
2026-03-11	114.1100	114.1100	114.1100	114.1100	+6.149%	2	241	+87.100%
2026-03-09	107.5000	107.5000	107.5000	107.5000	-2.715%	1	241	+98.605%
2026-03-05	110.5000	110.5000	110.5000	110.5000	-3.138%	1	240	+93.213%
2026-03-04	110.6100	115.6000	110.6100	114.0800	+3.709%	4	239	+87.149%
2026-03-02	110.0000	110.0000	110.0000	110.0000	+0.264%	1	238	+94.091%
2026-02-27	109.7100	109.7100	109.7100	109.7100	+0.892%	1	237	+94.604%
2026-02-24	108.7400	108.7400	108.7400	108.7400	-1.992%	4	236	+96.340%
2026-02-20	112.2500	112.2500	110.9500	110.9500	+4.178%	2	236	+92.429%
2026-02-13	106.5000	106.5000	106.5000	106.5000	-2.204%	1	235	+100.469%
2026-02-12	109.0100	109.0100	108.9000	108.9000	-5.959%	5	235	+96.051%
2026-02-11	115.8000	115.8000	115.8000	115.8000	+0.469%	1	239	+84.370%
2026-02-06	109.0000	115.2600	109.0000	115.2600	+5.021%	2	239	+85.233%
2026-02-05	108.0000	109.7500	108.0000	109.7500	-0.481%	2	238	+94.533%
2026-02-04	110.2800	110.2800	110.2800	110.2800	-7.328%	1	238	+93.598%
2026-02-03	119.0000	119.0000	119.0000	119.0000	-6.299%	1	238	+79.412%
2026-02-02	124.4300	127.0000	124.4300	127.0000	+1.600%	2	237	+68.110%
2026-01-29	125.0000	125.0000	122.1400	125.0000	-6.626%	3	238	+70.800%
2026-01-28	133.8700	133.8700	133.8700	133.8700	+2.191%	3	237	+59.483%
2026-01-27	132.7500	132.7500	131.0000	131.0000	+4.599%	2	238	+62.977%
2026-01-23	125.2400	125.2400	125.2400	125.2400	+2.237%	1	237	+70.473%
2026-01-21	120.0600	122.5000	114.0000	122.5000	+6.383%	8	238	+74.286%
2026-01-20	118.5000	120.0000	114.5000	115.1500	-9.708%	19	236	+85.410%
2026-01-15	127.5300	127.5300	127.5300	127.5300	+5.466%	2	225	+67.412%
2026-01-14	124.0000	124.0000	119.7600	120.9200	-6.553%	8	227	+76.563%
2026-01-13	127.5000	129.4000	127.5000	129.4000	+1.094%	2	222	+64.992%
2026-01-12	129.0000	129.0000	128.0000	128.0000	+1.587%	51	222	+66.797%
2026-01-07	127.3600	127.3600	126.0000	126.0000	+2.397%	2	173	+69.444%
2026-01-06	123.0500	123.0500	123.0500	123.0500	+1.026%	1	173	+73.507%
2026-01-05	121.8000	121.8000	121.8000	121.8000	+1.129%	9	164	+75.287%
2026-01-02	123.0000	123.0000	119.2600	120.4400	+0.367%	3	164	+77.267%
2025-12-31	121.1400	121.6200	120.0000	120.0000	-2.803%	7	160	+77.917%
2025-12-30	123.4600	123.4600	123.4600	123.4600	-0.516%	1	160	+72.931%
2025-12-29	123.4100	124.1000	123.0400	124.1000	-1.414%	9	161	+72.039%
2025-12-26	126.0500	126.9500	125.8800	125.8800	-0.632%	12	160	+69.606%
2025-12-24	126.6800	126.6800	126.6800	126.6800	+2.716%	2	167	+68.535%
2025-12-23	123.0600	123.3300	123.0600	123.3300	-0.700%	4	167	+73.113%
2025-12-22	124.0900	124.2000	124.0900	124.2000	+10.754%	4	169	+71.900%
2025-12-17	113.3700	113.3700	112.1400	112.1400	-3.328%	3	169	+90.387%
2025-12-16	119.8400	119.8400	116.0000	116.0000	-4.848%	3	168	+84.052%
2025-12-15	120.7000	121.9100	120.0000	121.9100	+0.528%	4	167	+75.129%
2025-12-12	127.2000	127.2000	121.2700	121.2700	-3.823%	13	165	+76.053%
2025-12-11	126.0900	126.0900	126.0900	126.0900	-3.008%	1	171	+69.323%
2025-12-10	128.5000	130.0000	128.5000	130.0000	+0.775%	2	171	+64.231%
2025-12-09	129.0000	129.0000	129.0000	129.0000	+0.868%	10	171	+65.504%
2025-12-04	127.8900	127.8900	127.8900	127.8900	-0.583%	2	171	+66.940%
2025-12-03	128.1200	128.6400	128.1200	128.6400	+0.234%	10	169	+65.967%
2025-12-02	128.3400	128.3400	128.3400	128.3400	+2.516%	1	177	+66.355%
2025-12-01	122.3300	125.1900	122.3300	125.1900	+0.152%	13	178	+70.541%
2025-11-28	125.0000	125.0000	125.0000	125.0000	+0.847%	1	170	+70.800%
2025-11-26	121.9900	124.5400	121.9900	123.9500	+4.874%	9	163	+72.247%
2025-11-25	111.0000	118.1900	111.0000	118.1900	+0.161%	10	163	+80.641%
2025-11-24	111.5000	118.0000	111.5000	118.0000	+7.273%	17	155	+80.932%
2025-11-21	103.2700	110.0000	103.2700	110.0000	+2.804%	5	144	+94.091%
2025-11-20	124.5500	124.5500	107.0000	107.0000	-7.759%	13	141	+99.533%
2025-11-19	116.9700	116.9700	113.0000	116.0000	+0.651%	4	130	+84.052%
2025-11-18	112.5000	115.2500	112.0000	115.2500	-3.208%	8	129	+85.249%
2025-11-17	122.0000	122.0000	117.5000	119.0700	-3.454%	31	121	+79.306%
2025-11-14	114.1000	123.6200	112.8700	123.3300	-0.540%	21	112	+73.113%
2025-11-13	127.6200	127.6200	122.5200	124.0000	-5.344%	7	103	+72.177%
2025-11-11	128.8800	131.0000	128.8800	131.0000	-0.758%	16	97	+62.977%
2025-11-10	132.0000	132.0000	132.0000	132.0000	+8.651%	1	100	+61.742%
2025-11-07	119.7600	121.4900	115.7000	121.4900	-4.074%	6	99	+75.735%
2025-11-06	126.0000	126.6500	124.8100	126.6500	-5.836%	3	97	+68.575%
2025-11-04	134.5000	134.5000	134.5000	134.5000	-2.536%	1	96	+58.736%
2025-10-30	139.9600	139.9600	138.0000	138.0000	-3.327%	3	95	+54.710%
2025-10-29	141.6900	142.7500	141.3900	142.7500	+3.442%	23	95	+49.562%
2025-10-28	137.8000	138.0000	137.8000	138.0000	+2.496%	2	108	+54.710%
2025-10-27	134.6400	134.6400	134.6400	134.6400	+7.044%	1	108	+58.571%
2025-10-24	125.1800	126.0000	125.1800	125.7800	+5.246%	17	108	+69.741%
2025-10-23	119.5100	119.5100	119.5100	119.5100	+3.053%	1	113	+78.646%
2025-10-22	121.7500	121.7500	115.9700	115.9700	-4.787%	2	114	+84.099%
2025-10-21	121.8000	121.8000	121.8000	121.8000	+5.913%	1	111	+75.287%
2025-10-17	114.8900	115.0000	114.0000	115.0000	+0.877%	3	110	+85.652%
2025-10-16	120.3500	120.6400	114.0000	114.0000	-3.797%	4	110	+87.281%
2025-10-15	119.7800	119.7800	118.5000	118.5000	+3.043%	6	108	+80.169%
2025-10-14	110.5000	115.0000	110.4900	115.0000	-1.583%	34	108	+85.652%
2025-10-13	114.2100	116.8500	114.2100	116.8500	+6.015%	8	78	+82.713%
2025-10-10	114.0000	114.0000	110.2200	110.2200	-10.047%	4	71	+93.704%
2025-10-08	122.0100	122.5500	116.0300	122.5300	+2.966%	22	67	+74.243%
2025-10-06	119.0000	119.0000	119.0000	119.0000	+2.058%	1	54	+79.412%
2025-10-03	116.6000	116.6000	116.6000	116.6000	-0.563%	1	53	+83.105%
2025-10-02	117.2600	117.2600	117.2600	117.2600	+3.550%	1	52	+82.074%
2025-09-29	113.2400	113.2400	113.2400	113.2400	+4.273%	1	51	+88.538%
2025-09-26	108.1200	108.8100	108.1200	108.6000	-5.236%	46	51	+96.593%
2025-09-23	114.2500	114.6000	114.2500	114.6000	+4.134%	40	29	+86.300%
2025-09-19	110.0500	110.0500	110.0500	110.0500	+0.045%	1	9	+94.003%
2025-09-18	109.9800	111.0300	109.9800	110.0000	+4.483%	5	8	+94.091%
2025-09-17	105.2800	105.2800	105.2800	105.2800	-0.679%	1	4	+102.793%
2025-09-16	106.0000	106.0000	106.0000	106.0000	-0.198%	1	3	+101.415%
2025-09-15	105.2200	106.2100	105.2200	106.2100	0.000%	2	2	+101.017%