Dark

QQQ20280121C595
QQQ Jan 21 2028 595.00 Call (QQQ280121C00595000)
option OPRA

EOD

Sep 24, 2026

203.75-1.826%(-3.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	200.2400	203.7500	200.2400	203.7500	-1.826%	2	695	0.000%
2026-09-22	206.0000	207.5400	206.0000	207.5400	+1.735%	7	695	-1.826%
2026-09-21	191.9900	204.0000	191.9900	204.0000	+13.649%	218	695	-0.123%
2026-09-17	179.5000	179.5000	179.5000	179.5000	+2.718%	1	695	+13.510%
2026-09-16	174.7500	174.7500	174.7500	174.7500	-3.613%	2	695	+16.595%
2026-09-11	181.3000	181.3000	181.3000	181.3000	+4.058%	1	695	+12.383%
2026-09-10	174.2300	174.2300	174.2300	174.2300	-5.052%	1	695	+16.943%
2026-09-04	183.5000	183.5000	183.5000	183.5000	+1.269%	5	695	+11.035%
2026-09-03	181.2000	181.2000	181.2000	181.2000	-3.632%	2	695	+12.445%
2026-08-28	188.0300	188.0300	188.0300	188.0300	+1.200%	1	695	+8.360%
2026-08-27	185.8000	185.8000	185.3000	185.8000	+7.399%	6	695	+9.661%
2026-08-24	173.0000	173.0000	173.0000	173.0000	-2.771%	3	695	+17.775%
2026-08-20	181.9600	181.9600	177.9300	177.9300	-10.723%	2	695	+14.511%
2026-08-13	199.3000	199.3000	199.3000	199.3000	+4.895%	2	695	+2.233%
2026-08-10	190.0000	190.0000	190.0000	190.0000	-0.419%	5	695	+7.237%
2026-08-07	190.3000	190.8000	189.8000	190.8000	-2.053%	11	695	+6.787%
2026-08-04	187.8500	194.8000	187.8500	194.8000	+12.406%	9	695	+4.594%
2026-08-03	173.3000	173.3000	173.3000	173.3000	+8.788%	2	696	+17.571%
2026-07-31	159.3000	159.3000	159.3000	159.3000	-2.150%	1	696	+27.903%
2026-07-30	161.0800	162.8000	159.3300	162.8000	+10.000%	9	697	+25.154%
2026-07-29	148.0000	148.0000	148.0000	148.0000	-5.431%	1	697	+37.669%
2026-07-28	158.0000	158.0000	156.5000	156.5000	-2.795%	3	696	+30.192%
2026-07-27	161.0000	161.0000	161.0000	161.0000	-7.742%	5	696	+26.553%
2026-07-20	174.5100	174.5100	174.5100	174.5100	-2.508%	1	696	+16.755%
2026-07-17	176.0100	179.0000	176.0100	179.0000	-1.616%	7	697	+13.827%
2026-07-16	188.5000	188.5000	181.9400	181.9400	-9.039%	2	696	+11.987%
2026-07-10	200.0200	200.0200	200.0200	200.0200	+6.677%	1	695	+1.865%
2026-07-08	187.5000	187.5000	187.5000	187.5000	-5.303%	2	695	+8.667%
2026-07-06	197.0000	198.0000	197.0000	198.0000	+2.617%	2	696	+2.904%
2026-07-02	196.3100	196.3100	192.9500	192.9500	-4.744%	2	696	+5.597%
2026-07-01	202.5600	202.5600	202.5600	202.5600	-4.901%	1	696	+0.587%
2026-06-22	213.0000	213.0000	213.0000	213.0000	-0.583%	1	696	-4.343%
2026-06-18	215.1000	215.1000	214.2500	214.2500	+2.024%	2	702	-4.901%
2026-06-17	210.0000	210.0000	210.0000	210.0000	-2.326%	1	702	-2.976%
2026-06-15	216.2700	216.2700	215.0000	215.0000	+10.290%	5	702	-5.233%
2026-06-11	194.9400	194.9400	194.9400	194.9400	+4.358%	1	702	+4.519%
2026-06-09	200.0000	200.0000	177.5000	186.8000	+0.973%	10	701	+9.074%
2026-06-05	204.7700	204.7700	185.0000	185.0000	-14.153%	3	695	+10.135%
2026-06-04	210.5100	215.5000	208.8900	215.5000	-0.434%	4	695	-5.452%
2026-06-01	213.0400	216.4400	213.0400	216.4400	+4.128%	3	693	-5.863%
2026-05-29	207.8600	207.8600	207.8600	207.8600	+0.415%	1	693	-1.977%
2026-05-28	207.0000	207.0000	207.0000	207.0000	+4.020%	1	693	-1.570%
2026-05-26	199.0000	199.0000	199.0000	199.0000	+2.398%	1	693	+2.387%
2026-05-22	194.0000	194.3400	194.0000	194.3400	+5.140%	2	693	+4.842%
2026-05-20	184.8700	184.8700	184.8400	184.8400	+3.552%	5	693	+10.230%
2026-05-19	178.5000	178.5000	178.5000	178.5000	-7.359%	3	693	+14.146%
2026-05-15	187.0000	192.6800	187.0000	192.6800	+6.160%	2	693	+5.745%
2026-05-12	181.5000	181.5000	181.5000	181.5000	-3.447%	3	692	+12.259%
2026-05-11	187.9800	187.9800	187.9800	187.9800	+2.721%	1	692	+8.389%
2026-05-08	185.2000	185.2000	183.0000	183.0000	+4.721%	2	692	+11.339%
2026-05-07	174.7500	174.7500	174.7500	174.7500	+4.961%	1	692	+16.595%
2026-05-06	166.4900	166.4900	166.4900	166.4900	+16.150%	3	692	+22.380%
2026-04-29	143.3400	143.3400	143.3400	143.3400	+3.130%	2	692	+42.145%
2026-04-28	140.7600	140.7600	138.9900	138.9900	+4.512%	2	690	+46.593%
2026-04-21	132.9900	132.9900	132.9900	132.9900	+3.013%	1	690	+53.207%
2026-04-20	129.1000	129.1000	129.1000	129.1000	-1.073%	2	690	+57.823%
2026-04-17	129.5600	130.5000	129.5600	130.5000	+4.400%	6	692	+56.130%
2026-04-16	125.0000	125.0000	125.0000	125.0000	+2.585%	1	696	+63.000%
2026-04-15	117.5700	121.8500	117.5700	121.8500	+6.049%	4	696	+67.214%
2026-04-14	113.5800	114.9000	113.5800	114.9000	+7.033%	2	695	+77.328%
2026-04-13	107.3500	107.3500	107.3500	107.3500	+3.420%	1	694	+89.800%
2026-04-09	103.8800	103.9400	103.7600	103.8000	+1.417%	22	694	+96.291%
2026-04-08	102.1000	102.3500	102.1000	102.3500	+13.722%	4	683	+99.072%
2026-04-07	87.5000	90.0000	87.5000	90.0000	+1.124%	3	683	+126.389%
2026-04-06	89.0000	89.0000	89.0000	89.0000	+1.136%	2	681	+128.933%
2026-04-02	88.0000	88.0000	88.0000	88.0000	-2.222%	1	682	+131.534%
2026-04-01	89.0000	90.0000	89.0000	90.0000	+7.784%	4	682	+126.389%
2026-03-31	78.6100	83.5000	78.6100	83.5000	+12.081%	7	682	+144.012%
2026-03-30	75.2500	75.2500	74.5000	74.5000	-3.933%	4	683	+173.490%
2026-03-27	82.0000	82.0000	77.5500	77.5500	-16.162%	4	682	+162.734%
2026-03-25	92.5000	92.5000	92.5000	92.5000	-3.243%	1	684	+120.270%
2026-03-23	95.6000	95.6000	95.6000	95.6000	+1.314%	1	683	+113.128%
2026-03-20	94.3600	94.3600	94.3600	94.3600	-0.674%	4	683	+115.928%
2026-03-19	94.0000	95.5000	94.0000	95.0000	-1.042%	10	683	+114.474%
2026-03-18	96.0000	96.0000	96.0000	96.0000	-4.648%	8	691	+112.240%
2026-03-17	100.6800	100.6800	100.6800	100.6800	+0.932%	1	683	+102.374%
2026-03-12	99.7500	99.7500	99.7500	99.7500	-5.896%	1	683	+104.261%
2026-03-10	106.0000	106.0000	106.0000	106.0000	+12.766%	1	682	+92.217%
2026-03-09	94.0000	94.0000	94.0000	94.0000	-5.051%	1	682	+116.755%
2026-03-06	99.6900	99.6900	98.7500	99.0000	-6.072%	5	682	+105.808%
2026-03-04	102.5700	106.3300	102.5700	105.4000	+10.366%	7	679	+93.311%
2026-03-03	94.1100	95.5000	93.7300	95.5000	-4.500%	3	679	+113.351%
2026-03-02	100.0000	100.0000	100.0000	100.0000	+2.093%	1	677	+103.750%
2026-02-23	97.9500	97.9500	97.9500	97.9500	-2.741%	1	677	+108.014%
2026-02-20	100.7100	100.7100	100.7100	100.7100	+2.130%	1	677	+102.314%
2026-02-19	99.5600	100.6000	98.6100	98.6100	-2.357%	4	678	+106.622%
2026-02-12	99.9300	100.9900	99.9300	100.9900	-7.119%	2	679	+101.753%
2026-02-09	104.2500	109.2100	104.2500	108.7300	+4.548%	3	678	+87.391%
2026-02-06	104.0000	104.0000	104.0000	104.0000	+5.051%	2	678	+95.913%
2026-02-05	98.2300	99.0000	97.0000	99.0000	-5.254%	5	677	+105.808%
2026-02-04	105.7000	105.7000	102.0000	104.4900	-5.009%	5	674	+94.995%
2026-02-03	118.0000	118.0000	110.0000	110.0000	-7.173%	5	672	+85.227%
2026-02-02	116.0700	118.5000	116.0700	118.5000	+3.394%	3	673	+71.941%
2026-01-30	116.0000	116.0000	114.6100	114.6100	-2.873%	4	674	+77.777%
2026-01-29	120.5000	120.5000	113.8000	118.0000	-5.976%	195	672	+72.669%
2026-01-28	125.5000	125.5000	125.5000	125.5000	+2.449%	1	493	+62.351%
2026-01-27	122.5000	122.5000	122.5000	122.5000	+3.814%	1	493	+66.327%
2026-01-26	117.7500	118.0000	117.7500	118.0000	+8.706%	4	492	+72.669%
2026-01-21	108.5500	108.5500	108.5500	108.5500	+2.117%	1	489	+87.702%
2026-01-20	107.6500	107.6500	106.3000	106.3000	-11.046%	2	488	+91.675%
2026-01-13	119.5000	119.5000	119.5000	119.5000	+1.271%	1	486	+70.502%
2026-01-12	118.0000	118.0000	118.0000	118.0000	+3.057%	1	487	+72.669%
2026-01-09	114.5000	114.5000	114.5000	114.5000	+0.970%	1	488	+77.948%
2026-01-08	113.0000	113.6000	113.0000	113.4000	-1.631%	5	488	+79.674%
2026-01-06	115.2800	115.2800	115.2800	115.2800	+2.199%	1	484	+76.744%
2026-01-05	113.1300	113.1300	112.8000	112.8000	-0.774%	4	482	+80.629%
2025-12-29	114.2600	114.4600	113.6000	113.6800	-2.412%	7	482	+79.231%
2025-12-26	117.4400	117.4400	116.4900	116.4900	+1.006%	4	477	+74.908%
2025-12-23	115.3300	115.3300	115.3300	115.3300	+2.425%	3	478	+76.667%
2025-12-19	112.5000	112.6000	111.9300	112.6000	+3.970%	5	475	+80.950%
2025-12-18	107.3600	108.5000	106.2400	108.3000	+4.035%	15	479	+88.135%
2025-12-17	104.8000	104.8000	104.1000	104.1000	-5.621%	8	477	+95.725%
2025-12-16	110.3000	110.3000	110.3000	110.3000	+0.273%	2	475	+84.723%
2025-12-15	110.0000	110.0000	110.0000	110.0000	-2.655%	1	475	+85.227%
2025-12-12	113.0000	113.0000	113.0000	113.0000	-6.996%	1	475	+80.310%
2025-12-08	121.5000	121.5000	121.5000	121.5000	+1.419%	1	474	+67.695%
2025-12-03	119.2000	119.8000	119.2000	119.8000	+0.503%	4	473	+70.075%
2025-12-02	119.6000	119.6000	119.2000	119.2000	+1.880%	5	469	+70.931%
2025-12-01	115.6000	117.0000	115.6000	117.0000	+1.739%	4	469	+74.145%
2025-11-26	114.9900	115.0000	114.9900	115.0000	+5.991%	2	466	+77.174%
2025-11-25	105.5000	108.5000	104.0000	108.5000	+3.333%	90	466	+87.788%
2025-11-24	105.0000	105.0000	105.0000	105.0000	+3.214%	1	385	+94.048%
2025-11-21	103.0000	103.0000	101.7300	101.7300	+2.758%	5	385	+100.285%
2025-11-20	115.6300	115.6300	99.0000	99.0000	-6.445%	12	386	+105.808%
2025-11-19	109.5500	109.5500	105.8200	105.8200	-0.685%	9	375	+92.544%
2025-11-18	103.5000	108.5500	103.0000	106.5500	-5.624%	84	367	+91.225%
2025-11-17	113.5000	113.5000	112.9000	112.9000	-0.965%	4	326	+80.469%
2025-11-13	118.5500	118.5500	114.0000	114.0000	-6.442%	7	323	+78.728%
2025-11-12	121.7900	121.8500	121.3800	121.8500	+0.321%	3	318	+67.214%
2025-11-11	120.0900	121.4600	120.0900	121.4600	+0.173%	8	318	+67.751%
2025-11-10	121.2500	121.2500	121.2500	121.2500	+11.004%	1	318	+68.041%
2025-11-07	112.5600	112.5600	109.2300	109.2300	-6.264%	6	317	+86.533%
2025-11-06	116.9600	117.5000	115.4800	116.5300	-6.402%	25	315	+74.848%
2025-11-05	124.5000	124.5000	124.5000	124.5000	+1.434%	5	301	+63.655%
2025-11-04	125.3000	126.6500	122.7400	122.7400	-6.305%	10	296	+66.001%
2025-11-03	131.0000	131.0000	131.0000	131.0000	+0.769%	1	296	+55.534%
2025-10-31	128.7000	130.0000	128.6000	130.0000	+2.121%	10	296	+56.731%
2025-10-30	129.5200	129.5200	127.3000	127.3000	-2.452%	4	287	+60.055%
2025-10-29	131.7000	132.1800	130.5000	130.5000	+0.230%	5	284	+56.130%
2025-10-28	130.2000	130.2000	130.2000	130.2000	+3.935%	1	281	+56.490%
2025-10-27	126.8800	126.8800	122.4400	125.2700	+8.085%	3	279	+62.649%
2025-10-24	114.2300	116.8000	114.2300	115.9000	+4.820%	9	279	+75.798%
2025-10-23	110.5700	110.5700	110.5700	110.5700	-0.009%	1	280	+84.272%
2025-10-22	111.8800	111.8800	110.5800	110.5800	-1.968%	4	279	+84.256%
2025-10-21	112.8000	112.8000	112.8000	112.8000	-0.792%	6	280	+80.629%
2025-10-20	112.3000	113.7000	112.3000	113.7000	+4.312%	3	280	+79.200%
2025-10-17	107.5000	109.0000	107.5000	109.0000	+4.406%	2	279	+86.927%
2025-10-16	108.9800	110.9900	104.4000	104.4000	-2.430%	23	278	+95.163%
2025-10-15	108.2500	109.0000	107.0000	107.0000	0.000%	18	275	+90.421%
2025-10-14	102.4000	107.0000	100.0000	107.0000	+0.206%	28	277	+90.421%
2025-10-13	105.0000	107.0500	105.0000	106.7800	+6.780%	4	272	+90.813%
2025-10-10	105.0000	106.0000	100.0000	100.0000	-9.942%	24	270	+103.750%
2025-10-08	111.0400	111.0400	111.0400	111.0400	+1.872%	5	256	+83.492%
2025-10-07	109.0000	109.0000	109.0000	109.0000	-1.340%	2	259	+86.927%
2025-10-06	110.4800	110.4800	110.4800	110.4800	+1.497%	1	257	+84.423%
2025-10-03	109.0000	109.0000	108.8500	108.8500	-0.138%	2	257	+87.184%
2025-10-02	110.4300	110.4300	107.0000	109.0000	+5.304%	302	255	+86.927%
2025-09-30	103.3400	104.2500	102.6600	103.5100	-2.109%	296	396	+96.841%
2025-09-29	106.0700	106.0700	104.9900	105.7400	+3.383%	26	101	+92.690%
2025-09-24	104.4100	104.4100	102.2800	102.2800	-2.572%	8	86	+99.208%
2025-09-23	104.3300	105.3200	104.3300	104.9800	+1.117%	24	79	+94.085%
2025-09-22	103.8200	103.8200	103.8200	103.8200	+0.855%	1	76	+96.253%
2025-09-19	102.0000	102.9400	101.7600	102.9400	+0.951%	26	76	+97.931%
2025-09-18	101.6400	101.9700	101.6400	101.9700	+5.124%	3	55	+99.814%
2025-09-17	96.0000	97.0000	95.4000	97.0000	+0.424%	4	54	+110.052%
2025-09-16	96.5000	97.0700	95.8700	96.5900	0.000%	50	50	+110.943%