Dark

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

EOD

Aug 5, 2026

194.00+3.743%(+7.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	194.0000	194.0000	194.0000	194.0000	+3.743%	1	415	0.000%
2026-08-04	187.0000	187.0000	187.0000	187.0000	+5.352%	1	416	+3.743%
2026-08-03	177.5000	177.5000	177.5000	177.5000	+8.232%	1	416	+9.296%
2026-07-31	164.0000	164.0000	164.0000	164.0000	-0.684%	40	416	+18.293%
2026-07-30	165.1300	165.1300	165.1300	165.1300	+2.565%	1	421	+17.483%
2026-07-28	160.7500	161.0000	153.4000	161.0000	-3.303%	7	420	+20.497%
2026-07-27	166.5000	166.5000	166.5000	166.5000	-3.338%	5	420	+16.517%
2026-07-24	173.3700	173.3700	172.2500	172.2500	-9.103%	2	415	+12.627%
2026-07-21	189.5000	189.5000	189.5000	189.5000	+4.899%	1	414	+2.375%
2026-07-20	181.9700	181.9700	180.6500	180.6500	+1.540%	4	413	+7.390%
2026-07-17	175.5200	177.9100	175.5200	177.9100	-4.210%	2	416	+9.044%
2026-07-16	185.8100	185.8100	185.7300	185.7300	-6.668%	2	417	+4.453%
2026-07-09	199.0000	199.0000	199.0000	199.0000	+5.002%	1	417	-2.513%
2026-07-08	189.5200	189.5200	189.5200	189.5200	-0.775%	1	417	+2.364%
2026-07-07	191.0000	191.0000	191.0000	191.0000	-6.441%	40	417	+1.571%
2026-07-06	204.1500	204.1500	204.1500	204.1500	+6.885%	1	414	-4.972%
2026-07-02	193.2100	193.2100	191.0000	191.0000	-7.282%	6	413	+1.571%
2026-07-01	207.0000	207.0000	206.0000	206.0000	-4.186%	21	413	-5.825%
2026-06-30	209.6600	215.0000	209.6600	215.0000	+6.021%	4	423	-9.767%
2026-06-29	202.7900	202.7900	202.7900	202.7900	+3.464%	1	424	-4.335%
2026-06-26	196.0000	196.0000	196.0000	196.0000	-1.508%	1	424	-1.020%
2026-06-25	197.7500	200.0000	197.7500	199.0000	-2.446%	3	424	-2.513%
2026-06-23	205.0000	205.0000	203.9900	203.9900	-9.285%	6	424	-4.897%
2026-06-22	224.8700	224.8700	224.8700	224.8700	+7.619%	1	423	-13.728%
2026-06-16	208.9500	208.9500	208.9500	208.9500	-4.815%	1	424	-7.155%
2026-06-15	213.6500	220.0500	213.6500	219.5200	+8.405%	12	429	-11.625%
2026-06-12	202.5000	202.5000	202.5000	202.5000	+6.355%	2	429	-4.198%
2026-06-11	190.4000	190.4000	190.4000	190.4000	+0.486%	1	429	+1.891%
2026-06-10	189.6800	193.0000	189.4800	189.4800	-0.796%	6	428	+2.385%
2026-06-09	191.0000	191.0000	191.0000	191.0000	+2.688%	14	423	+1.571%
2026-06-05	199.5000	199.5000	186.0000	186.0000	-16.084%	12	437	+4.301%
2026-06-02	220.3300	221.6500	220.3300	221.6500	+0.750%	3	447	-12.475%
2026-06-01	220.0000	220.0000	220.0000	220.0000	+3.345%	1	448	-11.818%
2026-05-29	212.8800	212.8800	212.8800	212.8800	+6.175%	2	448	-8.869%
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	-1.086%
2026-05-20	188.0000	188.3300	188.0000	188.3300	+3.615%	2	450	+3.011%
2026-05-19	178.9400	181.7600	178.2500	181.7600	-0.132%	7	453	+6.734%
2026-05-18	183.0000	183.0000	182.0000	182.0000	-4.462%	3	453	+6.593%
2026-05-15	187.5000	190.5000	187.5000	190.5000	-1.290%	2	453	+1.837%
2026-05-13	192.5000	194.6300	192.5000	192.9900	+8.421%	4	452	+0.523%
2026-05-12	184.0000	184.0000	178.0000	178.0000	-5.820%	2	451	+8.989%
2026-05-11	189.0000	189.0000	189.0000	189.0000	+0.612%	1	451	+2.646%
2026-05-08	180.3300	187.8500	180.3300	187.8500	+7.650%	30	451	+3.274%
2026-05-07	178.4300	179.2000	174.5000	174.5000	+0.984%	16	428	+11.175%
2026-05-06	171.5800	172.8000	171.5800	172.8000	+5.850%	2	430	+12.269%
2026-05-05	164.7600	164.7600	163.2500	163.2500	+3.981%	2	430	+18.836%
2026-05-01	157.0000	157.0000	157.0000	157.0000	+3.562%	1	430	+23.567%
2026-04-30	146.0000	151.6000	146.0000	151.6000	+2.516%	11	430	+27.968%
2026-04-27	147.8800	147.8800	147.8800	147.8800	+2.759%	1	431	+31.187%
2026-04-24	143.9100	143.9100	143.9100	143.9100	+3.161%	1	431	+34.806%
2026-04-23	139.5000	139.5000	139.5000	139.5000	-0.620%	1	432	+39.068%
2026-04-22	137.1600	140.3700	137.1600	140.3700	+5.185%	2	432	+38.206%
2026-04-21	133.8600	133.8600	133.4500	133.4500	-0.655%	2	432	+45.373%
2026-04-20	134.3300	134.3300	134.3300	134.3300	-0.275%	1	433	+44.420%
2026-04-17	132.0000	135.0000	131.5700	134.7000	+2.738%	13	433	+44.024%
2026-04-16	128.0000	131.1100	128.0000	131.1100	+4.603%	11	441	+47.967%
2026-04-15	122.5500	125.3400	122.0600	125.3400	+4.922%	7	431	+54.779%
2026-04-14	116.2200	120.1000	116.2200	119.4600	+10.580%	26	433	+62.397%
2026-04-10	109.1100	109.1100	108.0300	108.0300	+0.615%	4	438	+79.580%
2026-04-09	107.1400	107.3700	106.5400	107.3700	+5.265%	112	442	+80.684%
2026-04-08	108.0300	108.0300	102.0000	102.0000	+10.870%	19	386	+90.196%
2026-04-07	89.8500	92.0200	89.8500	92.0000	-1.488%	3	389	+110.870%
2026-04-06	94.5000	94.5000	93.3900	93.3900	+1.787%	4	387	+107.731%
2026-04-02	90.3600	91.7500	90.0500	91.7500	+0.251%	3	386	+111.444%
2026-04-01	90.0000	92.4400	90.0000	91.5200	+7.709%	5	386	+111.976%
2026-03-31	82.0200	84.9700	81.6200	84.9700	+3.939%	9	386	+128.316%
2026-03-30	79.5000	81.7500	79.5000	81.7500	+1.540%	16	378	+137.309%
2026-03-27	83.9700	83.9700	80.5100	80.5100	-7.460%	2	365	+140.964%
2026-03-26	85.0000	87.0000	85.0000	87.0000	-7.091%	2	363	+122.989%
2026-03-25	93.6400	93.6400	93.6400	93.6400	-2.183%	5	362	+107.176%
2026-03-23	96.5000	97.8200	95.7300	95.7300	+1.323%	10	357	+102.653%
2026-03-20	94.0600	94.4800	94.0600	94.4800	-2.134%	2	353	+105.334%
2026-03-19	95.2500	98.2500	95.2500	96.5400	-6.922%	19	351	+100.953%
2026-03-17	104.0000	104.0000	103.7200	103.7200	+1.457%	2	334	+87.042%
2026-03-16	102.2300	102.2300	102.2300	102.2300	+3.263%	1	336	+89.768%
2026-03-13	99.5000	100.0000	99.0000	99.0000	-1.493%	6	335	+95.960%
2026-03-12	100.5000	100.5000	100.5000	100.5000	-0.534%	1	331	+93.035%
2026-03-09	101.0400	101.0400	101.0400	101.0400	-7.464%	3	333	+92.003%
2026-03-04	107.5000	109.1900	107.5000	109.1900	+3.507%	3	335	+77.672%
2026-03-02	103.7400	107.0700	103.7400	105.4900	+1.726%	9	335	+83.904%
2026-02-27	104.6000	104.6000	103.7000	103.7000	-6.979%	2	340	+87.078%
2026-02-25	111.4800	111.4800	111.4800	111.4800	+9.833%	4	341	+74.022%
2026-02-23	103.0000	103.0000	101.5000	101.5000	-3.333%	8	341	+91.133%
2026-02-20	105.0000	105.0000	105.0000	105.0000	-3.226%	3	333	+84.762%
2026-02-18	108.5000	108.5000	108.5000	108.5000	+8.500%	1	336	+78.802%
2026-02-17	100.0000	100.0000	100.0000	100.0000	-1.961%	10	335	+94.000%
2026-02-12	102.0000	102.0000	102.0000	102.0000	-6.422%	1	332	+90.196%
2026-02-10	109.0000	109.0000	109.0000	109.0000	+2.156%	1	331	+77.982%
2026-02-06	103.7500	106.7000	103.4800	106.7000	+6.700%	7	331	+81.818%
2026-02-05	100.0000	102.2500	100.0000	100.0000	-4.988%	14	330	+94.000%
2026-02-04	107.5000	107.5000	105.2500	105.2500	-5.605%	3	328	+84.323%
2026-02-03	117.0000	117.0000	111.5000	111.5000	-8.419%	4	326	+73.991%
2026-02-02	121.7500	121.7500	121.7500	121.7500	+3.195%	1	322	+59.343%
2026-01-30	117.5000	117.9800	117.5000	117.9800	+0.153%	4	323	+64.435%
2026-01-29	121.0000	121.0000	117.8000	117.8000	-7.208%	13	323	+64.686%
2026-01-28	126.9500	126.9500	126.9500	126.9500	+2.173%	5	322	+52.816%
2026-01-27	124.2500	124.2500	124.2500	124.2500	+2.457%	1	322	+56.137%
2026-01-26	121.2700	121.2700	121.2700	121.2700	+4.229%	1	322	+59.974%
2026-01-22	116.3500	116.3500	116.3500	116.3500	+5.773%	1	322	+66.738%
2026-01-21	109.0000	116.0000	109.0000	110.0000	-2.655%	6	322	+76.364%
2026-01-20	113.0000	113.0000	113.0000	113.0000	-5.833%	1	318	+71.681%
2026-01-15	120.0000	120.0000	120.0000	120.0000	+3.190%	1	317	+61.667%
2026-01-14	116.2900	116.2900	116.2900	116.2900	-5.069%	1	318	+66.824%
2026-01-12	122.5200	122.5200	122.5000	122.5000	+4.781%	2	317	+58.367%
2026-01-08	115.0000	117.0000	115.0000	116.9100	-2.551%	8	317	+65.940%
2026-01-07	119.9700	119.9700	119.9700	119.9700	+2.565%	1	316	+61.707%
2026-01-06	117.2000	117.2000	116.9700	116.9700	+1.264%	9	315	+65.854%
2026-01-05	117.5000	117.5000	115.5100	115.5100	+1.316%	3	306	+67.951%
2025-12-31	115.1900	115.1900	113.0000	114.0100	-2.339%	7	309	+70.161%
2025-12-30	116.7400	116.7400	116.7400	116.7400	-1.059%	2	309	+66.181%
2025-12-29	118.5000	118.5000	116.6700	117.9900	-2.132%	71	309	+64.421%
2025-12-26	120.5600	120.5600	120.5600	120.5600	-0.961%	3	285	+60.916%
2025-12-24	121.7300	121.7300	121.7300	121.7300	+2.682%	2	288	+59.369%
2025-12-23	117.0000	119.1400	117.0000	118.5500	+5.707%	15	288	+63.644%
2025-12-18	112.1500	112.1500	112.1500	112.1500	+5.513%	2	277	+72.983%
2025-12-17	106.3400	106.3400	106.2300	106.2900	-6.245%	12	277	+82.520%
2025-12-15	115.0000	115.0000	113.3700	113.3700	-2.820%	4	267	+71.121%
2025-12-12	120.4200	120.4200	116.6600	116.6600	-4.377%	12	265	+66.295%
2025-12-11	122.0000	122.0000	122.0000	122.0000	-0.813%	1	275	+59.016%
2025-12-09	123.0000	123.0000	123.0000	123.0000	-0.806%	1	274	+57.724%
2025-12-08	124.0000	124.0000	124.0000	124.0000	-1.116%	1	274	+56.452%
2025-12-05	126.7000	126.7000	125.4000	125.4000	+2.142%	20	274	+54.705%
2025-12-04	122.7700	122.7700	122.7700	122.7700	-0.381%	4	274	+58.019%
2025-12-03	121.5100	123.2400	121.5100	123.2400	+3.130%	3	274	+57.416%
2025-12-02	119.5000	119.5000	119.5000	119.5000	+0.403%	1	271	+62.343%
2025-12-01	117.0200	119.0200	117.0200	119.0200	+0.017%	4	272	+62.998%
2025-11-28	117.7200	119.0000	117.7200	119.0000	+1.268%	3	271	+63.025%
2025-11-26	116.2700	118.4800	114.6900	117.5100	+7.976%	15	268	+65.092%
2025-11-25	108.8300	108.8300	108.8300	108.8300	+3.176%	1	268	+78.260%
2025-11-21	103.0200	105.4800	98.0000	105.4800	+4.198%	9	268	+83.921%
2025-11-20	117.2800	117.2800	101.2300	101.2300	-8.859%	167	261	+91.643%
2025-11-19	112.2600	114.8500	111.0700	111.0700	+2.995%	13	105	+74.665%
2025-11-18	111.4000	111.4000	107.8400	107.8400	-5.989%	14	92	+79.896%
2025-11-14	114.7100	114.7100	114.7100	114.7100	-1.957%	1	92	+69.122%
2025-11-13	119.0000	119.0000	117.0000	117.0000	-5.630%	3	91	+65.812%
2025-11-12	123.9800	123.9800	123.9800	123.9800	+0.137%	2	89	+56.477%
2025-11-11	123.5400	123.8100	123.5400	123.8100	-3.046%	2	87	+56.692%
2025-11-10	126.4000	127.7000	126.4000	127.7000	+14.018%	3	87	+51.919%
2025-11-07	112.0000	112.0000	112.0000	112.0000	-8.571%	2	87	+73.214%
2025-11-06	125.4300	125.4300	122.5000	122.5000	-3.543%	2	85	+58.367%
2025-11-05	127.0000	127.0000	127.0000	127.0000	+2.008%	1	83	+52.756%
2025-11-04	125.0000	125.0000	124.5000	124.5000	-7.572%	2	83	+55.823%
2025-11-03	132.9800	134.7000	132.9800	134.7000	+0.846%	5	86	+44.024%
2025-10-31	134.2000	134.2000	133.5700	133.5700	-0.868%	5	86	+45.242%
2025-10-29	135.1800	135.1800	134.7400	134.7400	+3.590%	11	81	+43.981%
2025-10-28	130.2800	130.2800	130.0700	130.0700	+1.245%	16	91	+49.150%
2025-10-27	128.4700	128.4700	128.4700	128.4700	+6.809%	1	105	+51.008%
2025-10-24	120.2800	120.2800	120.2800	120.2800	+4.591%	15	105	+61.290%
2025-10-23	115.0000	115.0000	115.0000	115.0000	-0.862%	8	90	+68.696%
2025-10-21	115.2000	116.0000	115.2000	116.0000	+0.433%	2	90	+67.241%
2025-10-20	114.8000	115.5000	114.8000	115.5000	+6.944%	10	90	+67.965%
2025-10-17	108.9700	108.9700	108.0000	108.0000	-0.917%	16	88	+79.630%
2025-10-16	113.3500	113.3500	109.0000	109.0000	-3.540%	2	73	+77.982%
2025-10-15	113.0000	113.0000	113.0000	113.0000	+5.904%	1	74	+71.681%
2025-10-14	104.3700	106.7000	104.3700	106.7000	-1.423%	25	74	+81.818%
2025-10-13	108.2400	108.2400	108.2400	108.2400	+5.087%	30	49	+79.231%
2025-10-10	117.6100	117.6100	103.0000	103.0000	-11.413%	6	79	+88.350%
2025-10-09	116.2300	116.2700	116.2300	116.2700	+0.606%	3	76	+66.853%
2025-10-08	114.1700	115.5700	114.1300	115.5700	+2.067%	5	75	+67.864%
2025-10-06	113.2300	113.2300	113.2300	113.2300	+2.202%	6	72	+71.333%
2025-10-02	110.7900	110.7900	110.7900	110.7900	+2.346%	1	67	+75.106%
2025-10-01	108.2500	108.2500	108.2500	108.2500	+2.354%	2	67	+79.215%
2025-09-30	105.7600	105.7600	105.7600	105.7600	0.000%	5	65	+83.434%
2025-09-29	105.7600	105.7600	105.7600	105.7600	-0.414%	5	60	+83.434%
2025-09-25	102.2200	106.2000	102.2200	106.2000	+1.143%	3	56	+82.674%
2025-09-24	107.6000	107.6000	105.0000	105.0000	-1.860%	3	55	+84.762%
2025-09-23	108.2800	108.2800	106.9900	106.9900	+0.131%	12	54	+81.325%
2025-09-22	106.8500	106.8500	106.8500	106.8500	+2.219%	1	53	+81.563%
2025-09-19	104.5300	104.5300	104.5300	104.5300	+0.995%	1	53	+85.593%
2025-09-18	102.9400	104.5000	102.9400	103.5000	+5.183%	6	52	+87.440%
2025-09-17	98.4100	98.6600	97.6000	98.4000	-1.590%	35	52	+97.154%
2025-09-16	99.3900	100.0000	99.3000	99.9900	+0.210%	12	18	+94.019%
2025-09-15	99.7800	99.7800	98.5000	99.7800	0.000%	8	8	+94.428%