Dark

QQQ20280121C585
QQQ Jan 21 2028 585.00 Call (QQQ280121C00585000)
option OPRA

EOD

Sep 22, 2026

212.00+0.808%(+1.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	212.0000	212.0000	212.0000	212.0000	+0.808%	1	292	0.000%
2026-09-21	208.4500	210.3000	208.4500	210.3000	+18.479%	3	293	+0.808%
2026-09-16	182.4200	182.4200	177.5000	177.5000	-5.374%	2	294	+19.437%
2026-09-11	186.7600	187.5800	186.0000	187.5800	+1.946%	5	294	+13.018%
2026-09-10	184.0100	184.0100	184.0000	184.0000	+1.590%	3	297	+15.217%
2026-09-03	181.1200	181.1200	181.1200	181.1200	-1.157%	2	297	+17.049%
2026-09-01	182.8600	183.2400	182.8600	183.2400	-2.282%	2	297	+15.695%
2026-08-31	187.5200	187.5200	187.5200	187.5200	+0.176%	1	298	+13.055%
2026-08-26	187.1900	187.1900	187.1900	187.1900	-5.935%	1	298	+13.254%
2026-08-07	199.5000	199.5000	199.0000	199.0000	+0.520%	2	299	+6.533%
2026-08-05	197.9700	197.9700	197.9700	197.9700	-2.237%	2	299	+7.087%
2026-08-04	195.9800	202.5000	195.9800	202.5000	+24.233%	33	301	+4.691%
2026-07-30	163.0000	163.0000	163.0000	163.0000	+2.483%	1	301	+30.061%
2026-07-28	159.0500	159.0500	159.0500	159.0500	-4.760%	1	302	+33.291%
2026-07-27	165.0000	167.0000	165.0000	167.0000	-5.382%	2	301	+26.946%
2026-07-23	176.5000	176.5000	176.5000	176.5000	-6.117%	1	301	+20.113%
2026-07-20	188.0000	188.0000	188.0000	188.0000	-2.842%	1	302	+12.766%
2026-07-08	193.5000	193.5000	193.5000	193.5000	-6.801%	1	301	+9.561%
2026-07-06	204.9100	207.6200	204.9100	207.6200	+5.380%	32	301	+2.110%
2026-07-02	196.0000	197.0200	196.0000	197.0200	+1.557%	2	294	+7.603%
2026-06-26	194.0000	194.0000	194.0000	194.0000	-5.366%	1	294	+9.278%
2026-06-23	205.0000	205.0000	205.0000	205.0000	+7.742%	1	294	+3.415%
2026-06-11	190.2700	190.2700	190.2700	190.2700	+0.629%	1	294	+11.421%
2026-06-10	189.2500	189.2500	189.0800	189.0800	-7.540%	2	293	+12.122%
2026-06-05	207.6000	207.6000	204.5000	204.5000	-9.513%	3	291	+3.667%
2026-06-03	226.0000	226.0000	226.0000	226.0000	+2.611%	2	289	-6.195%
2026-06-01	220.2500	220.2500	220.2500	220.2500	+0.571%	2	291	-3.746%
2026-05-29	219.0000	219.0000	219.0000	219.0000	+6.053%	1	291	-3.196%
2026-05-27	206.5000	206.5000	206.5000	206.5000	-1.196%	1	291	+2.663%
2026-05-26	206.0000	209.0000	206.0000	209.0000	+5.263%	2	291	+1.435%
2026-05-22	198.5500	198.5500	198.5500	198.5500	+1.301%	2	291	+6.774%
2026-05-21	196.0000	196.0000	196.0000	196.0000	+0.989%	1	291	+8.163%
2026-05-20	194.0800	194.0800	194.0800	194.0800	+7.227%	1	291	+9.233%
2026-05-19	181.0000	181.0000	181.0000	181.0000	-3.209%	1	292	+17.127%
2026-05-18	187.0000	187.0000	186.5000	187.0000	-4.132%	7	292	+13.369%
2026-05-15	195.0600	195.0600	195.0600	195.0600	-3.316%	1	292	+8.685%
2026-05-14	201.5000	201.7500	201.5000	201.7500	+2.173%	3	291	+5.081%
2026-05-13	193.5800	197.4600	193.5800	197.4600	+6.161%	3	290	+7.364%
2026-05-12	184.3000	186.0000	184.3000	186.0000	-4.227%	2	290	+13.978%
2026-05-11	192.6800	194.6300	192.6800	194.2100	+1.114%	4	290	+9.160%
2026-05-08	186.1100	192.0700	186.1100	192.0700	+7.302%	4	290	+10.376%
2026-05-07	179.0000	179.0000	179.0000	179.0000	+1.589%	1	292	+18.436%
2026-05-06	170.0000	176.2000	170.0000	176.2000	+5.667%	6	292	+20.318%
2026-05-05	166.7500	166.7500	166.7500	166.7500	+4.559%	1	293	+27.136%
2026-05-01	160.4000	161.0000	159.0000	159.4800	+6.533%	30	296	+32.932%
2026-04-29	149.7000	149.7000	149.7000	149.7000	+3.241%	1	296	+41.617%
2026-04-28	145.0000	145.0000	145.0000	145.0000	-3.904%	1	296	+46.207%
2026-04-24	150.8900	150.8900	150.8900	150.8900	+4.610%	1	296	+40.500%
2026-04-23	145.3800	145.3800	144.2400	144.2400	+0.909%	21	296	+46.977%
2026-04-22	141.0000	142.9400	141.0000	142.9400	+1.592%	5	296	+48.314%
2026-04-21	138.4000	140.7000	137.1100	140.7000	+1.934%	4	297	+50.675%
2026-04-20	138.0300	138.0300	138.0300	138.0300	-0.698%	1	297	+53.590%
2026-04-17	138.8000	139.5500	138.8000	139.0000	+4.135%	4	297	+52.518%
2026-04-16	131.0600	133.5000	131.0600	133.4800	+5.102%	12	298	+58.825%
2026-04-15	126.0000	127.0000	126.0000	127.0000	+4.959%	2	308	+66.929%
2026-04-14	121.0000	121.0000	121.0000	121.0000	+11.009%	1	308	+75.207%
2026-04-09	108.0000	109.0000	108.0000	109.0000	+0.926%	3	309	+94.495%
2026-04-08	107.9700	108.0000	107.0000	108.0000	+13.018%	3	312	+96.296%
2026-04-06	97.2500	97.2500	95.5600	95.5600	+5.591%	33	313	+121.850%
2026-04-02	89.0000	90.5000	89.0000	90.5000	-4.233%	12	317	+134.254%
2026-04-01	93.5000	96.0000	92.5000	94.5000	+18.125%	69	317	+124.339%
2026-03-30	82.0300	82.0300	80.0000	80.0000	-3.904%	3	284	+165.000%
2026-03-27	86.5000	86.5000	83.2500	83.2500	-8.204%	4	283	+154.655%
2026-03-26	92.0000	92.0000	90.6900	90.6900	-4.577%	3	280	+133.763%
2026-03-24	95.0400	95.0400	95.0400	95.0400	-5.310%	1	280	+123.064%
2026-03-23	101.8400	101.8400	100.3700	100.3700	+4.552%	5	280	+111.218%
2026-03-20	98.0000	98.0000	96.0000	96.0000	-3.508%	4	281	+120.833%
2026-03-19	99.3600	99.4900	98.9800	99.4900	-6.230%	8	278	+113.087%
2026-03-16	105.1600	106.1000	104.8000	106.1000	+4.020%	5	277	+99.811%
2026-03-13	102.0000	102.0000	102.0000	102.0000	-4.673%	1	278	+107.843%
2026-03-12	107.0000	107.0000	107.0000	107.0000	-5.201%	1	278	+98.131%
2026-03-10	110.5300	112.8700	110.2300	112.8700	+7.598%	4	278	+87.827%
2026-03-09	102.0000	104.9000	100.4100	104.9000	-1.502%	5	276	+102.097%
2026-03-06	104.8100	108.0000	104.5000	106.5000	-0.467%	8	274	+99.061%
2026-03-05	110.0000	110.0000	107.0000	107.0000	-4.464%	3	271	+98.131%
2026-03-04	107.6400	112.0000	107.6400	112.0000	+6.161%	7	268	+89.286%
2026-03-03	100.5000	105.5000	100.5000	105.5000	-1.402%	9	263	+100.948%
2026-02-27	107.0000	107.0000	107.0000	107.0000	-1.255%	1	261	+98.131%
2026-02-20	108.4000	108.4200	108.3600	108.3600	+6.759%	6	260	+95.644%
2026-02-17	101.5000	101.5000	101.5000	101.5000	-4.695%	1	266	+108.867%
2026-02-12	107.5000	107.5000	106.5000	106.5000	-3.182%	2	267	+99.061%
2026-02-11	110.0000	110.0000	110.0000	110.0000	0.000%	1	267	+92.727%
2026-02-06	109.0000	110.0000	109.0000	110.0000	+3.490%	2	268	+92.727%
2026-02-05	104.5000	106.2900	104.5000	106.2900	-3.373%	12	268	+99.454%
2026-02-04	113.5000	113.5000	110.0000	110.0000	-11.290%	3	257	+92.727%
2026-02-03	124.0000	124.0000	124.0000	124.0000	-0.641%	2	255	+70.968%
2026-02-02	119.5000	124.8000	119.5000	124.8000	+4.874%	2	255	+69.872%
2026-01-30	119.0000	119.0000	119.0000	119.0000	-9.160%	1	255	+78.151%
2026-01-28	131.0000	131.0000	131.0000	131.0000	+2.344%	1	263	+61.832%
2026-01-27	128.0000	128.0000	128.0000	128.0000	+3.652%	1	262	+65.625%
2026-01-26	123.4900	123.4900	123.4900	123.4900	+1.221%	1	263	+71.674%
2026-01-16	122.0000	122.0000	122.0000	122.0000	+4.060%	3	263	+73.770%
2026-01-14	117.2400	117.2400	117.2400	117.2400	-6.358%	1	263	+80.826%
2026-01-12	126.9900	126.9900	125.2000	125.2000	+3.488%	3	262	+69.329%
2026-01-08	120.1100	120.9800	120.0000	120.9800	-2.412%	9	263	+75.236%
2026-01-07	123.9700	123.9700	123.9700	123.9700	+1.698%	1	265	+71.009%
2026-01-06	121.2000	121.9000	121.2000	121.9000	+2.437%	3	266	+73.913%
2026-01-05	118.7900	119.0000	118.7900	119.0000	+1.875%	3	267	+78.151%
2026-01-02	118.1100	118.1100	116.8100	116.8100	-1.393%	10	267	+81.491%
2025-12-31	118.4600	118.4600	118.4600	118.4600	-1.693%	5	264	+78.963%
2025-12-30	120.5000	120.5000	120.5000	120.5000	+0.568%	2	264	+75.934%
2025-12-29	119.9100	119.9100	119.6700	119.8200	-2.363%	4	266	+76.932%
2025-12-26	123.5600	123.5600	122.7200	122.7200	-0.672%	8	265	+72.751%
2025-12-24	123.4100	123.5500	123.4100	123.5500	+12.924%	3	269	+71.590%
2025-12-17	110.3700	110.3700	109.4100	109.4100	-4.161%	3	269	+93.767%
2025-12-16	114.1600	114.1600	114.1600	114.1600	-1.815%	1	266	+85.704%
2025-12-15	116.3900	116.3900	116.2700	116.2700	-3.019%	2	266	+82.334%
2025-12-12	118.0000	119.8900	118.0000	119.8900	-5.479%	5	267	+76.829%
2025-12-08	126.8400	126.8400	126.8400	126.8400	-1.636%	6	266	+67.140%
2025-12-05	128.9500	128.9500	128.9500	128.9500	+2.341%	3	260	+64.405%
2025-12-04	126.0000	126.0000	126.0000	126.0000	0.000%	6	260	+68.254%
2025-12-03	122.8300	126.0000	122.8300	126.0000	+0.398%	3	260	+68.254%
2025-12-02	125.0700	125.5000	125.0700	125.5000	+2.751%	13	261	+68.924%
2025-12-01	119.8400	122.1400	119.8400	122.1400	+0.942%	5	269	+73.571%
2025-11-26	119.6000	121.0000	119.6000	121.0000	+6.103%	3	264	+75.207%
2025-11-24	111.8600	114.0400	111.8600	114.0400	+5.106%	2	264	+85.900%
2025-11-21	104.5000	108.5000	102.0000	108.5000	+3.828%	23	265	+95.392%
2025-11-20	108.0000	108.0000	104.4900	104.5000	-4.679%	20	249	+102.871%
2025-11-18	113.0000	113.5500	108.0100	109.6300	-4.670%	14	239	+93.378%
2025-11-17	120.7800	121.6400	115.0000	115.0000	-3.725%	16	241	+84.348%
2025-11-14	111.5000	119.4500	111.5000	119.4500	+0.556%	3	241	+77.480%
2025-11-13	121.0000	122.0200	118.7900	118.7900	-7.347%	4	241	+78.466%
2025-11-11	125.9200	128.5500	125.9100	128.2100	+0.953%	324	240	+65.354%
2025-11-10	125.9000	127.0000	125.9000	127.0000	+11.404%	3	114	+66.929%
2025-11-07	115.4300	115.4300	114.0000	114.0000	-6.969%	2	115	+85.965%
2025-11-06	124.0000	124.8100	122.5400	122.5400	-2.746%	3	114	+73.005%
2025-11-05	126.0000	126.0000	126.0000	126.0000	-2.462%	2	111	+68.254%
2025-11-04	128.3800	129.1800	128.0600	129.1800	-5.487%	5	113	+64.112%
2025-10-31	135.9000	136.6800	135.9000	136.6800	+0.611%	2	112	+55.107%
2025-10-29	135.8500	135.8500	135.8500	135.8500	+2.143%	1	114	+56.054%
2025-10-28	133.0000	133.0000	133.0000	133.0000	+8.981%	1	115	+59.398%
2025-10-24	122.0000	122.1200	122.0000	122.0400	+4.041%	6	116	+73.714%
2025-10-23	117.3000	117.3000	117.3000	117.3000	+4.220%	1	121	+80.733%
2025-10-22	113.0000	113.0000	112.4800	112.5500	-4.270%	3	121	+88.361%
2025-10-21	118.2000	118.2000	117.5700	117.5700	-0.701%	2	124	+80.318%
2025-10-20	117.7400	118.4000	117.7400	118.4000	+4.134%	3	124	+79.054%
2025-10-17	113.0000	114.5800	111.8900	113.7000	+1.518%	17	125	+86.456%
2025-10-16	117.1300	117.1300	112.0000	112.0000	-1.469%	5	129	+89.286%
2025-10-15	113.5700	115.9700	110.0000	113.6700	+3.336%	14	127	+86.505%
2025-10-14	108.0000	113.0000	105.3900	110.0000	-1.996%	90	119	+92.727%
2025-10-13	111.5600	113.0000	111.5600	112.2400	+4.409%	6	39	+88.881%
2025-10-10	111.2100	111.2100	107.5000	107.5000	-10.049%	2	33	+97.209%
2025-10-09	119.5100	119.5100	119.5100	119.5100	+0.725%	1	31	+77.391%
2025-10-08	116.6700	118.7600	116.6700	118.6500	+5.149%	4	30	+78.677%
2025-10-03	112.8400	112.8400	112.8400	112.8400	+2.451%	1	28	+87.877%
2025-09-29	112.0300	112.0300	110.1400	110.1400	+2.685%	3	27	+92.482%
2025-09-26	105.9600	107.2600	105.3200	107.2600	-3.829%	49	26	+97.651%
2025-09-23	112.1700	112.1700	111.5300	111.5300	+8.429%	2	5	+90.083%
2025-09-17	100.9200	102.8600	100.9200	102.8600	0.000%	3	3	+106.105%