Dark

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

EOD

Aug 5, 2026

197.97-2.237%(-4.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	197.9700	197.9700	197.9700	197.9700	-2.237%	2	299	0.000%
2026-08-04	195.9800	202.5000	195.9800	202.5000	+24.233%	33	301	-2.237%
2026-07-30	163.0000	163.0000	163.0000	163.0000	+2.483%	1	301	+21.454%
2026-07-28	159.0500	159.0500	159.0500	159.0500	-4.760%	1	302	+24.470%
2026-07-27	165.0000	167.0000	165.0000	167.0000	-5.382%	2	301	+18.545%
2026-07-23	176.5000	176.5000	176.5000	176.5000	-6.117%	1	301	+12.164%
2026-07-20	188.0000	188.0000	188.0000	188.0000	-2.842%	1	302	+5.303%
2026-07-08	193.5000	193.5000	193.5000	193.5000	-6.801%	1	301	+2.310%
2026-07-06	204.9100	207.6200	204.9100	207.6200	+5.380%	32	301	-4.648%
2026-07-02	196.0000	197.0200	196.0000	197.0200	+1.557%	2	294	+0.482%
2026-06-26	194.0000	194.0000	194.0000	194.0000	-5.366%	1	294	+2.046%
2026-06-23	205.0000	205.0000	205.0000	205.0000	+7.742%	1	294	-3.429%
2026-06-11	190.2700	190.2700	190.2700	190.2700	+0.629%	1	294	+4.047%
2026-06-10	189.2500	189.2500	189.0800	189.0800	-7.540%	2	293	+4.702%
2026-06-05	207.6000	207.6000	204.5000	204.5000	-9.513%	3	291	-3.193%
2026-06-03	226.0000	226.0000	226.0000	226.0000	+2.611%	2	289	-12.403%
2026-06-01	220.2500	220.2500	220.2500	220.2500	+0.571%	2	291	-10.116%
2026-05-29	219.0000	219.0000	219.0000	219.0000	+6.053%	1	291	-9.603%
2026-05-27	206.5000	206.5000	206.5000	206.5000	-1.196%	1	291	-4.131%
2026-05-26	206.0000	209.0000	206.0000	209.0000	+5.263%	2	291	-5.278%
2026-05-22	198.5500	198.5500	198.5500	198.5500	+1.301%	2	291	-0.292%
2026-05-21	196.0000	196.0000	196.0000	196.0000	+0.989%	1	291	+1.005%
2026-05-20	194.0800	194.0800	194.0800	194.0800	+7.227%	1	291	+2.004%
2026-05-19	181.0000	181.0000	181.0000	181.0000	-3.209%	1	292	+9.376%
2026-05-18	187.0000	187.0000	186.5000	187.0000	-4.132%	7	292	+5.866%
2026-05-15	195.0600	195.0600	195.0600	195.0600	-3.316%	1	292	+1.492%
2026-05-14	201.5000	201.7500	201.5000	201.7500	+2.173%	3	291	-1.874%
2026-05-13	193.5800	197.4600	193.5800	197.4600	+6.161%	3	290	+0.258%
2026-05-12	184.3000	186.0000	184.3000	186.0000	-4.227%	2	290	+6.435%
2026-05-11	192.6800	194.6300	192.6800	194.2100	+1.114%	4	290	+1.936%
2026-05-08	186.1100	192.0700	186.1100	192.0700	+7.302%	4	290	+3.072%
2026-05-07	179.0000	179.0000	179.0000	179.0000	+1.589%	1	292	+10.598%
2026-05-06	170.0000	176.2000	170.0000	176.2000	+5.667%	6	292	+12.355%
2026-05-05	166.7500	166.7500	166.7500	166.7500	+4.559%	1	293	+18.723%
2026-05-01	160.4000	161.0000	159.0000	159.4800	+6.533%	30	296	+24.135%
2026-04-29	149.7000	149.7000	149.7000	149.7000	+3.241%	1	296	+32.244%
2026-04-28	145.0000	145.0000	145.0000	145.0000	-3.904%	1	296	+36.531%
2026-04-24	150.8900	150.8900	150.8900	150.8900	+4.610%	1	296	+31.202%
2026-04-23	145.3800	145.3800	144.2400	144.2400	+0.909%	21	296	+37.250%
2026-04-22	141.0000	142.9400	141.0000	142.9400	+1.592%	5	296	+38.499%
2026-04-21	138.4000	140.7000	137.1100	140.7000	+1.934%	4	297	+40.704%
2026-04-20	138.0300	138.0300	138.0300	138.0300	-0.698%	1	297	+43.425%
2026-04-17	138.8000	139.5500	138.8000	139.0000	+4.135%	4	297	+42.424%
2026-04-16	131.0600	133.5000	131.0600	133.4800	+5.102%	12	298	+48.314%
2026-04-15	126.0000	127.0000	126.0000	127.0000	+4.959%	2	308	+55.882%
2026-04-14	121.0000	121.0000	121.0000	121.0000	+11.009%	1	308	+63.612%
2026-04-09	108.0000	109.0000	108.0000	109.0000	+0.926%	3	309	+81.624%
2026-04-08	107.9700	108.0000	107.0000	108.0000	+13.018%	3	312	+83.306%
2026-04-06	97.2500	97.2500	95.5600	95.5600	+5.591%	33	313	+107.168%
2026-04-02	89.0000	90.5000	89.0000	90.5000	-4.233%	12	317	+118.751%
2026-04-01	93.5000	96.0000	92.5000	94.5000	+18.125%	69	317	+109.492%
2026-03-30	82.0300	82.0300	80.0000	80.0000	-3.904%	3	284	+147.463%
2026-03-27	86.5000	86.5000	83.2500	83.2500	-8.204%	4	283	+137.802%
2026-03-26	92.0000	92.0000	90.6900	90.6900	-4.577%	3	280	+118.293%
2026-03-24	95.0400	95.0400	95.0400	95.0400	-5.310%	1	280	+108.302%
2026-03-23	101.8400	101.8400	100.3700	100.3700	+4.552%	5	280	+97.240%
2026-03-20	98.0000	98.0000	96.0000	96.0000	-3.508%	4	281	+106.219%
2026-03-19	99.3600	99.4900	98.9800	99.4900	-6.230%	8	278	+98.985%
2026-03-16	105.1600	106.1000	104.8000	106.1000	+4.020%	5	277	+86.588%
2026-03-13	102.0000	102.0000	102.0000	102.0000	-4.673%	1	278	+94.088%
2026-03-12	107.0000	107.0000	107.0000	107.0000	-5.201%	1	278	+85.019%
2026-03-10	110.5300	112.8700	110.2300	112.8700	+7.598%	4	278	+75.396%
2026-03-09	102.0000	104.9000	100.4100	104.9000	-1.502%	5	276	+88.723%
2026-03-06	104.8100	108.0000	104.5000	106.5000	-0.467%	8	274	+85.887%
2026-03-05	110.0000	110.0000	107.0000	107.0000	-4.464%	3	271	+85.019%
2026-03-04	107.6400	112.0000	107.6400	112.0000	+6.161%	7	268	+76.759%
2026-03-03	100.5000	105.5000	100.5000	105.5000	-1.402%	9	263	+87.649%
2026-02-27	107.0000	107.0000	107.0000	107.0000	-1.255%	1	261	+85.019%
2026-02-20	108.4000	108.4200	108.3600	108.3600	+6.759%	6	260	+82.697%
2026-02-17	101.5000	101.5000	101.5000	101.5000	-4.695%	1	266	+95.044%
2026-02-12	107.5000	107.5000	106.5000	106.5000	-3.182%	2	267	+85.887%
2026-02-11	110.0000	110.0000	110.0000	110.0000	0.000%	1	267	+79.973%
2026-02-06	109.0000	110.0000	109.0000	110.0000	+3.490%	2	268	+79.973%
2026-02-05	104.5000	106.2900	104.5000	106.2900	-3.373%	12	268	+86.255%
2026-02-04	113.5000	113.5000	110.0000	110.0000	-11.290%	3	257	+79.973%
2026-02-03	124.0000	124.0000	124.0000	124.0000	-0.641%	2	255	+59.653%
2026-02-02	119.5000	124.8000	119.5000	124.8000	+4.874%	2	255	+58.630%
2026-01-30	119.0000	119.0000	119.0000	119.0000	-9.160%	1	255	+66.361%
2026-01-28	131.0000	131.0000	131.0000	131.0000	+2.344%	1	263	+51.122%
2026-01-27	128.0000	128.0000	128.0000	128.0000	+3.652%	1	262	+54.664%
2026-01-26	123.4900	123.4900	123.4900	123.4900	+1.221%	1	263	+60.313%
2026-01-16	122.0000	122.0000	122.0000	122.0000	+4.060%	3	263	+62.270%
2026-01-14	117.2400	117.2400	117.2400	117.2400	-6.358%	1	263	+68.859%
2026-01-12	126.9900	126.9900	125.2000	125.2000	+3.488%	3	262	+58.123%
2026-01-08	120.1100	120.9800	120.0000	120.9800	-2.412%	9	263	+63.639%
2026-01-07	123.9700	123.9700	123.9700	123.9700	+1.698%	1	265	+59.692%
2026-01-06	121.2000	121.9000	121.2000	121.9000	+2.437%	3	266	+62.404%
2026-01-05	118.7900	119.0000	118.7900	119.0000	+1.875%	3	267	+66.361%
2026-01-02	118.1100	118.1100	116.8100	116.8100	-1.393%	10	267	+69.480%
2025-12-31	118.4600	118.4600	118.4600	118.4600	-1.693%	5	264	+67.120%
2025-12-30	120.5000	120.5000	120.5000	120.5000	+0.568%	2	264	+64.290%
2025-12-29	119.9100	119.9100	119.6700	119.8200	-2.363%	4	266	+65.223%
2025-12-26	123.5600	123.5600	122.7200	122.7200	-0.672%	8	265	+61.318%
2025-12-24	123.4100	123.5500	123.4100	123.5500	+12.924%	3	269	+60.235%
2025-12-17	110.3700	110.3700	109.4100	109.4100	-4.161%	3	269	+80.943%
2025-12-16	114.1600	114.1600	114.1600	114.1600	-1.815%	1	266	+73.415%
2025-12-15	116.3900	116.3900	116.2700	116.2700	-3.019%	2	266	+70.267%
2025-12-12	118.0000	119.8900	118.0000	119.8900	-5.479%	5	267	+65.126%
2025-12-08	126.8400	126.8400	126.8400	126.8400	-1.636%	6	266	+56.079%
2025-12-05	128.9500	128.9500	128.9500	128.9500	+2.341%	3	260	+53.525%
2025-12-04	126.0000	126.0000	126.0000	126.0000	0.000%	6	260	+57.119%
2025-12-03	122.8300	126.0000	122.8300	126.0000	+0.398%	3	260	+57.119%
2025-12-02	125.0700	125.5000	125.0700	125.5000	+2.751%	13	261	+57.745%
2025-12-01	119.8400	122.1400	119.8400	122.1400	+0.942%	5	269	+62.084%
2025-11-26	119.6000	121.0000	119.6000	121.0000	+6.103%	3	264	+63.612%
2025-11-24	111.8600	114.0400	111.8600	114.0400	+5.106%	2	264	+73.597%
2025-11-21	104.5000	108.5000	102.0000	108.5000	+3.828%	23	265	+82.461%
2025-11-20	108.0000	108.0000	104.4900	104.5000	-4.679%	20	249	+89.445%
2025-11-18	113.0000	113.5500	108.0100	109.6300	-4.670%	14	239	+80.580%
2025-11-17	120.7800	121.6400	115.0000	115.0000	-3.725%	16	241	+72.148%
2025-11-14	111.5000	119.4500	111.5000	119.4500	+0.556%	3	241	+65.735%
2025-11-13	121.0000	122.0200	118.7900	118.7900	-7.347%	4	241	+66.655%
2025-11-11	125.9200	128.5500	125.9100	128.2100	+0.953%	324	240	+54.411%
2025-11-10	125.9000	127.0000	125.9000	127.0000	+11.404%	3	114	+55.882%
2025-11-07	115.4300	115.4300	114.0000	114.0000	-6.969%	2	115	+73.658%
2025-11-06	124.0000	124.8100	122.5400	122.5400	-2.746%	3	114	+61.555%
2025-11-05	126.0000	126.0000	126.0000	126.0000	-2.462%	2	111	+57.119%
2025-11-04	128.3800	129.1800	128.0600	129.1800	-5.487%	5	113	+53.251%
2025-10-31	135.9000	136.6800	135.9000	136.6800	+0.611%	2	112	+44.842%
2025-10-29	135.8500	135.8500	135.8500	135.8500	+2.143%	1	114	+45.727%
2025-10-28	133.0000	133.0000	133.0000	133.0000	+8.981%	1	115	+48.850%
2025-10-24	122.0000	122.1200	122.0000	122.0400	+4.041%	6	116	+62.217%
2025-10-23	117.3000	117.3000	117.3000	117.3000	+4.220%	1	121	+68.772%
2025-10-22	113.0000	113.0000	112.4800	112.5500	-4.270%	3	121	+75.895%
2025-10-21	118.2000	118.2000	117.5700	117.5700	-0.701%	2	124	+68.385%
2025-10-20	117.7400	118.4000	117.7400	118.4000	+4.134%	3	124	+67.204%
2025-10-17	113.0000	114.5800	111.8900	113.7000	+1.518%	17	125	+74.116%
2025-10-16	117.1300	117.1300	112.0000	112.0000	-1.469%	5	129	+76.759%
2025-10-15	113.5700	115.9700	110.0000	113.6700	+3.336%	14	127	+74.162%
2025-10-14	108.0000	113.0000	105.3900	110.0000	-1.996%	90	119	+79.973%
2025-10-13	111.5600	113.0000	111.5600	112.2400	+4.409%	6	39	+76.381%
2025-10-10	111.2100	111.2100	107.5000	107.5000	-10.049%	2	33	+84.158%
2025-10-09	119.5100	119.5100	119.5100	119.5100	+0.725%	1	31	+65.651%
2025-10-08	116.6700	118.7600	116.6700	118.6500	+5.149%	4	30	+66.852%
2025-10-03	112.8400	112.8400	112.8400	112.8400	+2.451%	1	28	+75.443%
2025-09-29	112.0300	112.0300	110.1400	110.1400	+2.685%	3	27	+79.744%
2025-09-26	105.9600	107.2600	105.3200	107.2600	-3.829%	49	26	+84.570%
2025-09-23	112.1700	112.1700	111.5300	111.5300	+8.429%	2	5	+77.504%
2025-09-17	100.9200	102.8600	100.9200	102.8600	0.000%	3	3	+92.465%