Dark

QQQ20280121C605
QQQ Jan 21 2028 605.00 Call (QQQ280121C00605000)
option OPRA

EOD

Aug 3, 2026

166.90+9.092%(+13.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	164.4800	166.9000	164.4800	166.9000	+9.092%	2	608	0.000%
2026-07-31	163.0000	163.0000	152.9900	152.9900	+2.961%	3	608	+9.092%
2026-07-28	148.5900	148.5900	148.5900	148.5900	-2.819%	1	608	+12.322%
2026-07-27	152.9000	152.9000	152.9000	152.9000	-6.219%	9	607	+9.156%
2026-07-23	163.5000	163.5000	163.0400	163.0400	-13.644%	2	607	+2.368%
2026-07-14	188.8000	188.8000	188.8000	188.8000	+4.488%	1	607	-11.600%
2026-07-13	180.6900	180.6900	180.6900	180.6900	-11.859%	2	607	-7.632%
2026-06-22	205.0000	205.0000	205.0000	205.0000	+3.771%	1	607	-18.585%
2026-06-17	197.5500	197.5500	197.5500	197.5500	-5.478%	1	607	-15.515%
2026-06-15	209.0000	209.0000	209.0000	209.0000	+13.896%	1	607	-20.144%
2026-06-09	183.5000	183.5000	183.5000	183.5000	-5.660%	1	607	-9.046%
2026-06-05	194.5100	194.5100	194.5100	194.5100	-3.469%	1	607	-14.195%
2026-06-04	201.5000	201.5000	201.5000	201.5000	-3.450%	2	606	-17.171%
2026-06-02	208.7000	208.7000	208.7000	208.7000	+0.317%	1	606	-20.029%
2026-06-01	202.7900	208.0400	202.7900	208.0400	+2.990%	4	607	-19.775%
2026-05-29	200.5000	202.0000	200.5000	202.0000	+0.498%	3	606	-17.376%
2026-05-28	201.0000	201.0000	201.0000	201.0000	+4.064%	1	606	-16.965%
2026-05-26	193.1500	193.1500	193.1500	193.1500	+4.191%	2	606	-13.590%
2026-05-22	185.3800	185.3800	185.3800	185.3800	+6.083%	1	605	-9.969%
2026-05-20	174.7500	174.7500	174.7500	174.7500	+3.549%	1	605	-4.492%
2026-05-19	168.7600	168.7600	168.7600	168.7600	-6.773%	1	605	-1.102%
2026-05-15	181.0200	181.0200	181.0200	181.0200	-3.953%	1	605	-7.800%
2026-05-14	188.4700	188.4700	188.4700	188.4700	+2.865%	1	605	-11.445%
2026-05-13	183.0000	183.2200	183.0000	183.2200	+3.784%	2	605	-8.907%
2026-05-12	176.5400	176.5400	176.5400	176.5400	-1.534%	1	605	-5.461%
2026-05-11	179.5000	179.5000	178.2500	179.2900	+0.725%	5	605	-6.911%
2026-05-08	176.2500	178.0000	176.2500	178.0000	+9.196%	25	605	-6.236%
2026-05-06	162.1200	163.0100	161.7600	163.0100	+6.189%	18	605	+2.386%
2026-05-05	153.5100	153.5100	153.5100	153.5100	+4.358%	1	613	+8.723%
2026-05-01	146.0000	147.1000	146.0000	147.1000	+9.981%	22	600	+13.460%
2026-04-28	133.7500	133.7500	133.7500	133.7500	-3.708%	1	601	+24.785%
2026-04-27	138.9000	138.9000	138.9000	138.9000	+0.652%	5	602	+20.158%
2026-04-24	135.2100	138.0000	135.2100	138.0000	+6.828%	3	602	+20.942%
2026-04-23	129.0000	131.5000	129.0000	129.1800	-0.615%	7	604	+29.200%
2026-04-22	129.1500	129.9800	129.1500	129.9800	+2.954%	2	600	+28.404%
2026-04-21	126.2500	126.2500	126.2500	126.2500	+1.979%	3	599	+32.198%
2026-04-20	123.8000	123.8000	123.8000	123.8000	+0.073%	1	599	+34.814%
2026-04-17	124.0000	124.0000	123.7100	123.7100	+2.341%	3	600	+34.912%
2026-04-16	120.8800	120.8800	120.8800	120.8800	+2.441%	1	599	+38.071%
2026-04-15	112.4800	118.0000	112.4800	118.0000	+10.280%	2	598	+41.441%
2026-04-14	103.0000	107.5900	103.0000	107.0000	+8.629%	6	598	+55.981%
2026-04-13	98.5000	98.5000	98.5000	98.5000	+0.081%	1	600	+69.442%
2026-04-10	98.4200	98.4200	98.4200	98.4200	+0.603%	1	600	+69.579%
2026-04-09	95.5000	98.1400	94.2000	97.8300	+1.853%	254	600	+70.602%
2026-04-08	95.5900	96.7500	95.0000	96.0500	+14.975%	8	472	+73.764%
2026-04-07	83.5400	83.5400	83.5400	83.5400	+1.928%	3	466	+99.785%
2026-04-02	81.9600	81.9600	81.9600	81.9600	+3.747%	10	466	+103.636%
2026-03-31	76.5000	79.0000	76.5000	79.0000	+14.377%	2	466	+111.266%
2026-03-30	73.0500	73.0500	69.0700	69.0700	-8.200%	3	466	+141.639%
2026-03-27	74.7800	75.2400	74.7800	75.2400	-12.897%	2	465	+121.823%
2026-03-20	87.0100	87.0100	86.3800	86.3800	-5.285%	2	465	+93.216%
2026-03-18	91.2000	91.2000	91.2000	91.2000	-3.492%	7	464	+83.004%
2026-03-17	95.0000	95.0000	94.5000	94.5000	+1.449%	4	471	+76.614%
2026-03-16	92.3100	93.5100	92.3100	93.1500	+3.500%	117	470	+79.173%
2026-03-13	91.7800	91.7800	89.7500	90.0000	-10.448%	5	410	+85.444%
2026-03-10	98.4400	100.5000	98.0000	100.5000	+5.236%	7	414	+66.070%
2026-03-09	93.6500	99.0100	93.6500	95.5000	+1.899%	3	409	+74.764%
2026-03-06	93.7200	93.7200	93.7200	93.7200	-3.381%	5	408	+78.084%
2026-03-05	97.5100	97.5100	95.2100	97.0000	-2.562%	4	403	+72.062%
2026-03-04	95.3400	99.5500	95.3400	99.5500	+5.344%	4	402	+67.654%
2026-03-03	94.5000	94.5000	94.5000	94.5000	-3.571%	2	401	+76.614%
2026-03-02	98.0000	98.0000	98.0000	98.0000	+2.779%	1	399	+70.306%
2026-02-27	96.5000	96.5000	95.3500	95.3500	-1.701%	2	400	+75.039%
2026-02-26	97.5000	97.5000	97.0000	97.0000	-4.612%	7	399	+72.062%
2026-02-25	101.6900	101.6900	101.6900	101.6900	+6.482%	3	393	+64.126%
2026-02-24	95.5000	95.5000	95.5000	95.5000	+4.121%	3	393	+74.764%
2026-02-23	93.1000	93.1000	91.7200	91.7200	-5.570%	4	391	+81.967%
2026-02-20	97.8600	97.8600	96.0000	97.1300	+3.882%	21	388	+71.832%
2026-02-19	94.0000	95.0100	93.5000	93.5000	-1.878%	3	388	+78.503%
2026-02-13	95.2900	95.2900	95.2900	95.2900	+2.210%	1	387	+75.150%
2026-02-12	95.9400	95.9400	93.2300	93.2300	-6.770%	3	387	+79.020%
2026-02-11	102.3600	102.3600	100.0000	100.0000	+0.806%	2	387	+66.900%
2026-02-09	97.1300	99.2000	97.1300	99.2000	+0.609%	3	386	+68.246%
2026-02-06	96.5000	98.6000	96.5000	98.6000	+7.174%	3	385	+69.270%
2026-02-05	94.6200	94.6200	92.0000	92.0000	-7.071%	5	383	+81.413%
2026-02-04	98.0000	99.0000	98.0000	99.0000	-12.389%	3	384	+68.586%
2026-02-02	112.5800	113.0000	112.5800	113.0000	+1.674%	2	383	+47.699%
2026-01-30	111.1400	111.1400	111.1400	111.1400	-0.768%	1	384	+50.171%
2026-01-26	110.0000	112.0000	110.0000	112.0000	+10.345%	3	385	+49.018%
2026-01-21	102.4700	102.4700	101.5000	101.5000	+1.429%	2	388	+64.433%
2026-01-20	103.5000	103.5000	100.0700	100.0700	-8.787%	6	387	+66.783%
2026-01-16	109.0000	109.7100	109.0000	109.7100	+0.587%	4	387	+52.128%
2026-01-15	112.0000	112.0000	109.0700	109.0700	+3.876%	3	387	+53.021%
2026-01-14	105.0000	105.0000	105.0000	105.0000	-2.778%	1	387	+58.952%
2026-01-07	111.3500	115.4800	108.0000	108.0000	+0.935%	184	387	+54.537%
2026-01-05	107.2900	107.5000	107.0000	107.0000	+0.953%	3	462	+55.981%
2026-01-02	105.9900	105.9900	105.9900	105.9900	-1.524%	1	462	+57.468%
2025-12-30	107.6300	107.6300	107.6300	107.6300	-1.021%	1	462	+55.068%
2025-12-29	108.9300	108.9300	107.5500	108.7400	-1.370%	13	460	+53.485%
2025-12-24	110.2500	110.2500	110.2500	110.2500	+6.831%	1	454	+51.383%
2025-12-18	103.2000	103.2000	103.2000	103.2000	+4.591%	1	454	+61.725%
2025-12-17	100.0000	100.0000	98.6700	98.6700	-2.903%	4	455	+69.150%
2025-12-16	102.8900	102.8900	101.6200	101.6200	-3.504%	3	455	+64.239%
2025-12-15	105.3100	105.3100	105.3100	105.3100	-0.885%	3	452	+58.484%
2025-12-12	107.6600	107.6600	106.2500	106.2500	-9.582%	3	452	+57.082%
2025-12-10	117.5100	117.5100	117.5100	117.5100	+2.361%	1	451	+42.030%
2025-12-09	115.5300	115.5300	114.8000	114.8000	+0.009%	4	451	+45.383%
2025-12-05	114.7900	114.7900	114.7900	114.7900	+0.923%	2	453	+45.396%
2025-12-04	113.7400	113.7400	113.7400	113.7400	+1.799%	1	453	+46.738%
2025-12-03	111.7300	111.7300	111.7300	111.7300	-0.861%	4	454	+49.378%
2025-12-02	112.7000	112.7000	112.7000	112.7000	+3.205%	1	450	+48.092%
2025-12-01	109.1100	109.2000	108.7200	109.2000	-0.238%	8	450	+52.839%
2025-11-26	107.0000	109.4600	107.0000	109.4600	+6.272%	2	455	+52.476%
2025-11-24	103.0000	103.0000	103.0000	103.0000	+7.842%	1	455	+62.039%
2025-11-20	97.5000	97.5000	95.5100	95.5100	-6.820%	6	455	+74.746%
2025-11-19	105.0200	105.0200	100.0000	102.5000	+2.071%	9	454	+62.829%
2025-11-18	97.9800	102.7000	97.9800	100.4200	-4.015%	5	448	+66.202%
2025-11-17	108.9000	110.0000	103.6900	104.6200	-4.018%	23	447	+59.530%
2025-11-14	105.2000	109.6000	105.1500	109.0000	+0.461%	13	442	+53.119%
2025-11-13	110.9900	110.9900	107.5000	108.5000	-6.570%	23	432	+53.825%
2025-11-11	114.2400	116.4500	114.2400	116.1300	-1.501%	106	432	+43.718%
2025-11-10	114.9100	118.6600	114.9100	117.9000	+9.869%	7	332	+41.561%
2025-11-07	105.3700	107.3100	103.1600	107.3100	-4.791%	12	332	+55.531%
2025-11-06	114.7700	114.7700	112.7100	112.7100	-5.714%	3	321	+48.079%
2025-11-05	115.8000	119.5400	115.8000	119.5400	+3.230%	2	320	+39.619%
2025-11-04	117.8600	117.8600	115.8000	115.8000	-8.197%	6	319	+44.128%
2025-11-03	125.9900	126.1400	125.9900	126.1400	+3.216%	2	320	+32.313%
2025-10-31	124.5000	124.5000	122.2100	122.2100	-2.067%	2	320	+36.568%
2025-10-30	124.7900	124.7900	124.7900	124.7900	+0.775%	1	320	+33.745%
2025-10-29	126.6500	128.9000	123.8300	123.8300	-0.578%	8	319	+34.782%
2025-10-28	120.5200	124.5500	120.5200	124.5500	+6.462%	19	316	+34.002%
2025-10-27	119.6800	119.6800	116.9900	116.9900	+5.873%	6	301	+42.662%
2025-10-24	110.5000	110.5000	110.5000	110.5000	+4.452%	6	301	+51.041%
2025-10-23	104.9200	105.7900	104.9200	105.7900	+0.752%	19	301	+57.765%
2025-10-22	105.0000	105.0000	105.0000	105.0000	-1.777%	1	288	+58.952%
2025-10-21	106.2900	107.6700	106.2900	106.9000	-0.410%	11	286	+56.127%
2025-10-20	105.5000	108.0000	105.5000	107.3400	+5.235%	224	285	+55.487%
2025-10-17	102.0000	102.0000	102.0000	102.0000	+2.968%	1	108	+63.627%
2025-10-16	105.3900	105.6400	99.0600	99.0600	+1.590%	37	109	+68.484%
2025-10-15	103.3000	104.7800	97.5100	97.5100	-0.500%	49	84	+71.162%
2025-10-14	98.0000	98.0000	98.0000	98.0000	-3.572%	1	75	+70.306%
2025-10-13	101.0000	102.4200	100.7000	101.6300	+6.408%	6	76	+64.223%
2025-10-10	104.4200	105.1600	95.4300	95.5100	-11.112%	19	73	+74.746%
2025-10-09	107.4500	107.4500	107.4500	107.4500	+0.920%	3	64	+55.328%
2025-10-08	101.0100	106.4700	101.0100	106.4700	+3.863%	23	64	+56.758%
2025-10-07	102.5100	102.5100	102.5100	102.5100	-2.990%	1	63	+62.813%
2025-10-06	104.4500	106.9100	103.6000	105.6700	+3.771%	30	62	+57.945%
2025-10-03	105.8200	105.8200	101.8300	101.8300	-1.030%	7	40	+63.901%
2025-10-02	102.5000	102.8900	101.6700	102.8900	+5.345%	6	37	+62.212%
2025-09-26	95.4200	97.6700	95.4200	97.6700	+0.504%	11	34	+70.882%
2025-09-24	99.0000	99.0000	95.7700	97.1800	-2.332%	4	28	+71.743%
2025-09-23	99.5000	99.5000	99.5000	99.5000	-1.651%	2	26	+67.739%
2025-09-22	97.8200	101.5000	97.8200	101.1700	+4.084%	4	24	+64.970%
2025-09-19	95.4200	97.2000	95.4200	97.2000	+1.303%	2	20	+71.708%
2025-09-18	95.0000	95.9500	95.0000	95.9500	+7.207%	17	18	+73.945%
2025-09-17	89.5000	89.5000	89.5000	89.5000	0.000%	1	1	+86.480%