Dark

QQQ20280121C590
QQQ Jan 21 2028 590.00 Call (QQQ280121C00590000)
option OPRA

EOD

Sep 23, 2026

207.00+16.949%(+30.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	207.0000	207.0000	207.0000	207.0000	+16.949%	1	457	0.000%
2026-09-16	177.0000	177.0000	177.0000	177.0000	-1.939%	1	458	+16.949%
2026-09-14	180.5000	180.5000	180.5000	180.5000	-3.476%	1	459	+14.681%
2026-09-04	187.0000	187.0000	187.0000	187.0000	+5.901%	5	455	+10.695%
2026-09-02	176.5800	176.5800	176.5800	176.5800	-1.291%	1	455	+17.227%
2026-09-01	178.8900	178.8900	178.8900	178.8900	-3.009%	1	455	+15.714%
2026-08-31	185.5000	185.5000	184.3700	184.4400	-0.812%	84	456	+12.232%
2026-08-28	185.9400	185.9500	185.9400	185.9500	-1.090%	4	412	+11.320%
2026-08-27	188.0000	188.0000	188.0000	188.0000	+2.508%	3	416	+10.106%
2026-08-26	183.4000	183.4000	183.4000	183.4000	+3.034%	1	416	+12.868%
2026-08-24	178.0000	178.0000	178.0000	178.0000	-12.294%	3	415	+16.292%
2026-08-17	201.0000	202.9500	201.0000	202.9500	+3.546%	2	414	+1.996%
2026-08-12	196.0000	196.0000	196.0000	196.0000	+1.031%	1	416	+5.612%
2026-08-05	194.0000	194.0000	194.0000	194.0000	+3.743%	1	415	+6.701%
2026-08-04	187.0000	187.0000	187.0000	187.0000	+5.352%	1	416	+10.695%
2026-08-03	177.5000	177.5000	177.5000	177.5000	+8.232%	1	416	+16.620%
2026-07-31	164.0000	164.0000	164.0000	164.0000	-0.684%	40	416	+26.220%
2026-07-30	165.1300	165.1300	165.1300	165.1300	+2.565%	1	421	+25.356%
2026-07-28	160.7500	161.0000	153.4000	161.0000	-3.303%	7	420	+28.571%
2026-07-27	166.5000	166.5000	166.5000	166.5000	-3.338%	5	420	+24.324%
2026-07-24	173.3700	173.3700	172.2500	172.2500	-9.103%	2	415	+20.174%
2026-07-21	189.5000	189.5000	189.5000	189.5000	+4.899%	1	414	+9.235%
2026-07-20	181.9700	181.9700	180.6500	180.6500	+1.540%	4	413	+14.586%
2026-07-17	175.5200	177.9100	175.5200	177.9100	-4.210%	2	416	+16.351%
2026-07-16	185.8100	185.8100	185.7300	185.7300	-6.668%	2	417	+11.452%
2026-07-09	199.0000	199.0000	199.0000	199.0000	+5.002%	1	417	+4.020%
2026-07-08	189.5200	189.5200	189.5200	189.5200	-0.775%	1	417	+9.223%
2026-07-07	191.0000	191.0000	191.0000	191.0000	-6.441%	40	417	+8.377%
2026-07-06	204.1500	204.1500	204.1500	204.1500	+6.885%	1	414	+1.396%
2026-07-02	193.2100	193.2100	191.0000	191.0000	-7.282%	6	413	+8.377%
2026-07-01	207.0000	207.0000	206.0000	206.0000	-4.186%	21	413	+0.485%
2026-06-30	209.6600	215.0000	209.6600	215.0000	+6.021%	4	423	-3.721%
2026-06-29	202.7900	202.7900	202.7900	202.7900	+3.464%	1	424	+2.076%
2026-06-26	196.0000	196.0000	196.0000	196.0000	-1.508%	1	424	+5.612%
2026-06-25	197.7500	200.0000	197.7500	199.0000	-2.446%	3	424	+4.020%
2026-06-23	205.0000	205.0000	203.9900	203.9900	-9.285%	6	424	+1.476%
2026-06-22	224.8700	224.8700	224.8700	224.8700	+7.619%	1	423	-7.947%
2026-06-16	208.9500	208.9500	208.9500	208.9500	-4.815%	1	424	-0.933%
2026-06-15	213.6500	220.0500	213.6500	219.5200	+8.405%	12	429	-5.703%
2026-06-12	202.5000	202.5000	202.5000	202.5000	+6.355%	2	429	+2.222%
2026-06-11	190.4000	190.4000	190.4000	190.4000	+0.486%	1	429	+8.718%
2026-06-10	189.6800	193.0000	189.4800	189.4800	-0.796%	6	428	+9.246%
2026-06-09	191.0000	191.0000	191.0000	191.0000	+2.688%	14	423	+8.377%
2026-06-05	199.5000	199.5000	186.0000	186.0000	-16.084%	12	437	+11.290%
2026-06-02	220.3300	221.6500	220.3300	221.6500	+0.750%	3	447	-6.610%
2026-06-01	220.0000	220.0000	220.0000	220.0000	+3.345%	1	448	-5.909%
2026-05-29	212.8800	212.8800	212.8800	212.8800	+6.175%	2	448	-2.762%
2026-05-26	200.5000	200.5000	200.5000	200.5000	+2.228%	2	449	+3.242%
2026-05-22	195.0000	196.1300	195.0000	196.1300	+4.142%	2	449	+5.542%
2026-05-20	188.0000	188.3300	188.0000	188.3300	+3.615%	2	450	+9.913%
2026-05-19	178.9400	181.7600	178.2500	181.7600	-0.132%	7	453	+13.886%
2026-05-18	183.0000	183.0000	182.0000	182.0000	-4.462%	3	453	+13.736%
2026-05-15	187.5000	190.5000	187.5000	190.5000	-1.290%	2	453	+8.661%
2026-05-13	192.5000	194.6300	192.5000	192.9900	+8.421%	4	452	+7.259%
2026-05-12	184.0000	184.0000	178.0000	178.0000	-5.820%	2	451	+16.292%
2026-05-11	189.0000	189.0000	189.0000	189.0000	+0.612%	1	451	+9.524%
2026-05-08	180.3300	187.8500	180.3300	187.8500	+7.650%	30	451	+10.194%
2026-05-07	178.4300	179.2000	174.5000	174.5000	+0.984%	16	428	+18.625%
2026-05-06	171.5800	172.8000	171.5800	172.8000	+5.850%	2	430	+19.792%
2026-05-05	164.7600	164.7600	163.2500	163.2500	+3.981%	2	430	+26.799%
2026-05-01	157.0000	157.0000	157.0000	157.0000	+3.562%	1	430	+31.847%
2026-04-30	146.0000	151.6000	146.0000	151.6000	+2.516%	11	430	+36.544%
2026-04-27	147.8800	147.8800	147.8800	147.8800	+2.759%	1	431	+39.978%
2026-04-24	143.9100	143.9100	143.9100	143.9100	+3.161%	1	431	+43.840%
2026-04-23	139.5000	139.5000	139.5000	139.5000	-0.620%	1	432	+48.387%
2026-04-22	137.1600	140.3700	137.1600	140.3700	+5.185%	2	432	+47.467%
2026-04-21	133.8600	133.8600	133.4500	133.4500	-0.655%	2	432	+55.114%
2026-04-20	134.3300	134.3300	134.3300	134.3300	-0.275%	1	433	+54.098%
2026-04-17	132.0000	135.0000	131.5700	134.7000	+2.738%	13	433	+53.675%
2026-04-16	128.0000	131.1100	128.0000	131.1100	+4.603%	11	441	+57.883%
2026-04-15	122.5500	125.3400	122.0600	125.3400	+4.922%	7	431	+65.151%
2026-04-14	116.2200	120.1000	116.2200	119.4600	+10.580%	26	433	+73.280%
2026-04-10	109.1100	109.1100	108.0300	108.0300	+0.615%	4	438	+91.613%
2026-04-09	107.1400	107.3700	106.5400	107.3700	+5.265%	112	442	+92.791%
2026-04-08	108.0300	108.0300	102.0000	102.0000	+10.870%	19	386	+102.941%
2026-04-07	89.8500	92.0200	89.8500	92.0000	-1.488%	3	389	+125.000%
2026-04-06	94.5000	94.5000	93.3900	93.3900	+1.787%	4	387	+121.651%
2026-04-02	90.3600	91.7500	90.0500	91.7500	+0.251%	3	386	+125.613%
2026-04-01	90.0000	92.4400	90.0000	91.5200	+7.709%	5	386	+126.180%
2026-03-31	82.0200	84.9700	81.6200	84.9700	+3.939%	9	386	+143.615%
2026-03-30	79.5000	81.7500	79.5000	81.7500	+1.540%	16	378	+153.211%
2026-03-27	83.9700	83.9700	80.5100	80.5100	-7.460%	2	365	+157.111%
2026-03-26	85.0000	87.0000	85.0000	87.0000	-7.091%	2	363	+137.931%
2026-03-25	93.6400	93.6400	93.6400	93.6400	-2.183%	5	362	+121.059%
2026-03-23	96.5000	97.8200	95.7300	95.7300	+1.323%	10	357	+116.233%
2026-03-20	94.0600	94.4800	94.0600	94.4800	-2.134%	2	353	+119.094%
2026-03-19	95.2500	98.2500	95.2500	96.5400	-6.922%	19	351	+114.419%
2026-03-17	104.0000	104.0000	103.7200	103.7200	+1.457%	2	334	+99.576%
2026-03-16	102.2300	102.2300	102.2300	102.2300	+3.263%	1	336	+102.485%
2026-03-13	99.5000	100.0000	99.0000	99.0000	-1.493%	6	335	+109.091%
2026-03-12	100.5000	100.5000	100.5000	100.5000	-0.534%	1	331	+105.970%
2026-03-09	101.0400	101.0400	101.0400	101.0400	-7.464%	3	333	+104.869%
2026-03-04	107.5000	109.1900	107.5000	109.1900	+3.507%	3	335	+89.578%
2026-03-02	103.7400	107.0700	103.7400	105.4900	+1.726%	9	335	+96.227%
2026-02-27	104.6000	104.6000	103.7000	103.7000	-6.979%	2	340	+99.614%
2026-02-25	111.4800	111.4800	111.4800	111.4800	+9.833%	4	341	+85.684%
2026-02-23	103.0000	103.0000	101.5000	101.5000	-3.333%	8	341	+103.941%
2026-02-20	105.0000	105.0000	105.0000	105.0000	-3.226%	3	333	+97.143%
2026-02-18	108.5000	108.5000	108.5000	108.5000	+8.500%	1	336	+90.783%
2026-02-17	100.0000	100.0000	100.0000	100.0000	-1.961%	10	335	+107.000%
2026-02-12	102.0000	102.0000	102.0000	102.0000	-6.422%	1	332	+102.941%
2026-02-10	109.0000	109.0000	109.0000	109.0000	+2.156%	1	331	+89.908%
2026-02-06	103.7500	106.7000	103.4800	106.7000	+6.700%	7	331	+94.002%
2026-02-05	100.0000	102.2500	100.0000	100.0000	-4.988%	14	330	+107.000%
2026-02-04	107.5000	107.5000	105.2500	105.2500	-5.605%	3	328	+96.675%
2026-02-03	117.0000	117.0000	111.5000	111.5000	-8.419%	4	326	+85.650%
2026-02-02	121.7500	121.7500	121.7500	121.7500	+3.195%	1	322	+70.021%
2026-01-30	117.5000	117.9800	117.5000	117.9800	+0.153%	4	323	+75.453%
2026-01-29	121.0000	121.0000	117.8000	117.8000	-7.208%	13	323	+75.722%
2026-01-28	126.9500	126.9500	126.9500	126.9500	+2.173%	5	322	+63.056%
2026-01-27	124.2500	124.2500	124.2500	124.2500	+2.457%	1	322	+66.600%
2026-01-26	121.2700	121.2700	121.2700	121.2700	+4.229%	1	322	+70.693%
2026-01-22	116.3500	116.3500	116.3500	116.3500	+5.773%	1	322	+77.911%
2026-01-21	109.0000	116.0000	109.0000	110.0000	-2.655%	6	322	+88.182%
2026-01-20	113.0000	113.0000	113.0000	113.0000	-5.833%	1	318	+83.186%
2026-01-15	120.0000	120.0000	120.0000	120.0000	+3.190%	1	317	+72.500%
2026-01-14	116.2900	116.2900	116.2900	116.2900	-5.069%	1	318	+78.003%
2026-01-12	122.5200	122.5200	122.5000	122.5000	+4.781%	2	317	+68.980%
2026-01-08	115.0000	117.0000	115.0000	116.9100	-2.551%	8	317	+77.059%
2026-01-07	119.9700	119.9700	119.9700	119.9700	+2.565%	1	316	+72.543%
2026-01-06	117.2000	117.2000	116.9700	116.9700	+1.264%	9	315	+76.968%
2026-01-05	117.5000	117.5000	115.5100	115.5100	+1.316%	3	306	+79.205%
2025-12-31	115.1900	115.1900	113.0000	114.0100	-2.339%	7	309	+81.563%
2025-12-30	116.7400	116.7400	116.7400	116.7400	-1.059%	2	309	+77.317%
2025-12-29	118.5000	118.5000	116.6700	117.9900	-2.132%	71	309	+75.439%
2025-12-26	120.5600	120.5600	120.5600	120.5600	-0.961%	3	285	+71.699%
2025-12-24	121.7300	121.7300	121.7300	121.7300	+2.682%	2	288	+70.048%
2025-12-23	117.0000	119.1400	117.0000	118.5500	+5.707%	15	288	+74.610%
2025-12-18	112.1500	112.1500	112.1500	112.1500	+5.513%	2	277	+84.574%
2025-12-17	106.3400	106.3400	106.2300	106.2900	-6.245%	12	277	+94.750%
2025-12-15	115.0000	115.0000	113.3700	113.3700	-2.820%	4	267	+82.588%
2025-12-12	120.4200	120.4200	116.6600	116.6600	-4.377%	12	265	+77.439%
2025-12-11	122.0000	122.0000	122.0000	122.0000	-0.813%	1	275	+69.672%
2025-12-09	123.0000	123.0000	123.0000	123.0000	-0.806%	1	274	+68.293%
2025-12-08	124.0000	124.0000	124.0000	124.0000	-1.116%	1	274	+66.935%
2025-12-05	126.7000	126.7000	125.4000	125.4000	+2.142%	20	274	+65.072%
2025-12-04	122.7700	122.7700	122.7700	122.7700	-0.381%	4	274	+68.608%
2025-12-03	121.5100	123.2400	121.5100	123.2400	+3.130%	3	274	+67.965%
2025-12-02	119.5000	119.5000	119.5000	119.5000	+0.403%	1	271	+73.222%
2025-12-01	117.0200	119.0200	117.0200	119.0200	+0.017%	4	272	+73.920%
2025-11-28	117.7200	119.0000	117.7200	119.0000	+1.268%	3	271	+73.950%
2025-11-26	116.2700	118.4800	114.6900	117.5100	+7.976%	15	268	+76.155%
2025-11-25	108.8300	108.8300	108.8300	108.8300	+3.176%	1	268	+90.205%
2025-11-21	103.0200	105.4800	98.0000	105.4800	+4.198%	9	268	+96.246%
2025-11-20	117.2800	117.2800	101.2300	101.2300	-8.859%	167	261	+104.485%
2025-11-19	112.2600	114.8500	111.0700	111.0700	+2.995%	13	105	+86.369%
2025-11-18	111.4000	111.4000	107.8400	107.8400	-5.989%	14	92	+91.951%
2025-11-14	114.7100	114.7100	114.7100	114.7100	-1.957%	1	92	+80.455%
2025-11-13	119.0000	119.0000	117.0000	117.0000	-5.630%	3	91	+76.923%
2025-11-12	123.9800	123.9800	123.9800	123.9800	+0.137%	2	89	+66.962%
2025-11-11	123.5400	123.8100	123.5400	123.8100	-3.046%	2	87	+67.192%
2025-11-10	126.4000	127.7000	126.4000	127.7000	+14.018%	3	87	+62.099%
2025-11-07	112.0000	112.0000	112.0000	112.0000	-8.571%	2	87	+84.821%
2025-11-06	125.4300	125.4300	122.5000	122.5000	-3.543%	2	85	+68.980%
2025-11-05	127.0000	127.0000	127.0000	127.0000	+2.008%	1	83	+62.992%
2025-11-04	125.0000	125.0000	124.5000	124.5000	-7.572%	2	83	+66.265%
2025-11-03	132.9800	134.7000	132.9800	134.7000	+0.846%	5	86	+53.675%
2025-10-31	134.2000	134.2000	133.5700	133.5700	-0.868%	5	86	+54.975%
2025-10-29	135.1800	135.1800	134.7400	134.7400	+3.590%	11	81	+53.629%
2025-10-28	130.2800	130.2800	130.0700	130.0700	+1.245%	16	91	+59.145%
2025-10-27	128.4700	128.4700	128.4700	128.4700	+6.809%	1	105	+61.127%
2025-10-24	120.2800	120.2800	120.2800	120.2800	+4.591%	15	105	+72.098%
2025-10-23	115.0000	115.0000	115.0000	115.0000	-0.862%	8	90	+80.000%
2025-10-21	115.2000	116.0000	115.2000	116.0000	+0.433%	2	90	+78.448%
2025-10-20	114.8000	115.5000	114.8000	115.5000	+6.944%	10	90	+79.221%
2025-10-17	108.9700	108.9700	108.0000	108.0000	-0.917%	16	88	+91.667%
2025-10-16	113.3500	113.3500	109.0000	109.0000	-3.540%	2	73	+89.908%
2025-10-15	113.0000	113.0000	113.0000	113.0000	+5.904%	1	74	+83.186%
2025-10-14	104.3700	106.7000	104.3700	106.7000	-1.423%	25	74	+94.002%
2025-10-13	108.2400	108.2400	108.2400	108.2400	+5.087%	30	49	+91.242%
2025-10-10	117.6100	117.6100	103.0000	103.0000	-11.413%	6	79	+100.971%
2025-10-09	116.2300	116.2700	116.2300	116.2700	+0.606%	3	76	+78.034%
2025-10-08	114.1700	115.5700	114.1300	115.5700	+2.067%	5	75	+79.112%
2025-10-06	113.2300	113.2300	113.2300	113.2300	+2.202%	6	72	+82.814%
2025-10-02	110.7900	110.7900	110.7900	110.7900	+2.346%	1	67	+86.840%
2025-10-01	108.2500	108.2500	108.2500	108.2500	+2.354%	2	67	+91.224%
2025-09-30	105.7600	105.7600	105.7600	105.7600	0.000%	5	65	+95.726%
2025-09-29	105.7600	105.7600	105.7600	105.7600	-0.414%	5	60	+95.726%
2025-09-25	102.2200	106.2000	102.2200	106.2000	+1.143%	3	56	+94.915%
2025-09-24	107.6000	107.6000	105.0000	105.0000	-1.860%	3	55	+97.143%
2025-09-23	108.2800	108.2800	106.9900	106.9900	+0.131%	12	54	+93.476%
2025-09-22	106.8500	106.8500	106.8500	106.8500	+2.219%	1	53	+93.730%
2025-09-19	104.5300	104.5300	104.5300	104.5300	+0.995%	1	53	+98.029%
2025-09-18	102.9400	104.5000	102.9400	103.5000	+5.183%	6	52	+100.000%
2025-09-17	98.4100	98.6600	97.6000	98.4000	-1.590%	35	52	+110.366%
2025-09-16	99.3900	100.0000	99.3000	99.9900	+0.210%	12	18	+107.021%
2025-09-15	99.7800	99.7800	98.5000	99.7800	0.000%	8	8	+107.456%