Dark

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

EOD

Sep 24, 2026

193.50-2.100%(-4.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	193.0000	193.5000	193.0000	193.5000	-2.100%	2	607	0.000%
2026-09-22	197.6500	197.6500	197.6500	197.6500	+4.026%	1	608	-2.100%
2026-09-21	190.0000	190.0000	190.0000	190.0000	+10.787%	1	608	+1.842%
2026-09-17	171.5000	171.5000	171.5000	171.5000	+3.751%	1	608	+12.828%
2026-09-16	165.3000	165.3000	165.3000	165.3000	+0.486%	1	608	+17.060%
2026-09-15	167.3800	167.3800	164.5000	164.5000	-5.209%	2	608	+17.629%
2026-09-11	173.5400	173.5400	173.5400	173.5400	+3.341%	1	608	+11.502%
2026-09-10	167.9300	167.9300	167.9300	167.9300	-2.047%	1	608	+15.227%
2026-09-09	173.2100	173.2100	171.4400	171.4400	+2.967%	31	608	+12.867%
2026-09-02	166.5000	166.5000	166.5000	166.5000	-0.359%	1	608	+16.216%
2026-09-01	168.5900	168.5900	167.1000	167.1000	-1.648%	2	608	+15.799%
2026-08-25	169.9000	169.9000	169.9000	169.9000	-4.818%	4	608	+13.891%
2026-08-18	177.9100	178.5000	177.9100	178.5000	-5.305%	2	608	+8.403%
2026-08-17	191.5600	191.5600	188.5000	188.5000	+3.231%	4	609	+2.653%
2026-08-10	182.6000	182.6000	182.6000	182.6000	-0.093%	1	609	+5.969%
2026-08-07	182.8800	182.8800	182.7700	182.7700	+9.509%	6	609	+5.871%
2026-08-03	164.4800	166.9000	164.4800	166.9000	+9.092%	2	608	+15.938%
2026-07-31	163.0000	163.0000	152.9900	152.9900	+2.961%	3	608	+26.479%
2026-07-28	148.5900	148.5900	148.5900	148.5900	-2.819%	1	608	+30.224%
2026-07-27	152.9000	152.9000	152.9000	152.9000	-6.219%	9	607	+26.553%
2026-07-23	163.5000	163.5000	163.0400	163.0400	-13.644%	2	607	+18.683%
2026-07-14	188.8000	188.8000	188.8000	188.8000	+4.488%	1	607	+2.489%
2026-07-13	180.6900	180.6900	180.6900	180.6900	-11.859%	2	607	+7.089%
2026-06-22	205.0000	205.0000	205.0000	205.0000	+3.771%	1	607	-5.610%
2026-06-17	197.5500	197.5500	197.5500	197.5500	-5.478%	1	607	-2.050%
2026-06-15	209.0000	209.0000	209.0000	209.0000	+13.896%	1	607	-7.416%
2026-06-09	183.5000	183.5000	183.5000	183.5000	-5.660%	1	607	+5.450%
2026-06-05	194.5100	194.5100	194.5100	194.5100	-3.469%	1	607	-0.519%
2026-06-04	201.5000	201.5000	201.5000	201.5000	-3.450%	2	606	-3.970%
2026-06-02	208.7000	208.7000	208.7000	208.7000	+0.317%	1	606	-7.283%
2026-06-01	202.7900	208.0400	202.7900	208.0400	+2.990%	4	607	-6.989%
2026-05-29	200.5000	202.0000	200.5000	202.0000	+0.498%	3	606	-4.208%
2026-05-28	201.0000	201.0000	201.0000	201.0000	+4.064%	1	606	-3.731%
2026-05-26	193.1500	193.1500	193.1500	193.1500	+4.191%	2	606	+0.181%
2026-05-22	185.3800	185.3800	185.3800	185.3800	+6.083%	1	605	+4.380%
2026-05-20	174.7500	174.7500	174.7500	174.7500	+3.549%	1	605	+10.730%
2026-05-19	168.7600	168.7600	168.7600	168.7600	-6.773%	1	605	+14.660%
2026-05-15	181.0200	181.0200	181.0200	181.0200	-3.953%	1	605	+6.894%
2026-05-14	188.4700	188.4700	188.4700	188.4700	+2.865%	1	605	+2.669%
2026-05-13	183.0000	183.2200	183.0000	183.2200	+3.784%	2	605	+5.611%
2026-05-12	176.5400	176.5400	176.5400	176.5400	-1.534%	1	605	+9.607%
2026-05-11	179.5000	179.5000	178.2500	179.2900	+0.725%	5	605	+7.926%
2026-05-08	176.2500	178.0000	176.2500	178.0000	+9.196%	25	605	+8.708%
2026-05-06	162.1200	163.0100	161.7600	163.0100	+6.189%	18	605	+18.704%
2026-05-05	153.5100	153.5100	153.5100	153.5100	+4.358%	1	613	+26.050%
2026-05-01	146.0000	147.1000	146.0000	147.1000	+9.981%	22	600	+31.543%
2026-04-28	133.7500	133.7500	133.7500	133.7500	-3.708%	1	601	+44.673%
2026-04-27	138.9000	138.9000	138.9000	138.9000	+0.652%	5	602	+39.309%
2026-04-24	135.2100	138.0000	135.2100	138.0000	+6.828%	3	602	+40.217%
2026-04-23	129.0000	131.5000	129.0000	129.1800	-0.615%	7	604	+49.791%
2026-04-22	129.1500	129.9800	129.1500	129.9800	+2.954%	2	600	+48.869%
2026-04-21	126.2500	126.2500	126.2500	126.2500	+1.979%	3	599	+53.267%
2026-04-20	123.8000	123.8000	123.8000	123.8000	+0.073%	1	599	+56.300%
2026-04-17	124.0000	124.0000	123.7100	123.7100	+2.341%	3	600	+56.414%
2026-04-16	120.8800	120.8800	120.8800	120.8800	+2.441%	1	599	+60.076%
2026-04-15	112.4800	118.0000	112.4800	118.0000	+10.280%	2	598	+63.983%
2026-04-14	103.0000	107.5900	103.0000	107.0000	+8.629%	6	598	+80.841%
2026-04-13	98.5000	98.5000	98.5000	98.5000	+0.081%	1	600	+96.447%
2026-04-10	98.4200	98.4200	98.4200	98.4200	+0.603%	1	600	+96.606%
2026-04-09	95.5000	98.1400	94.2000	97.8300	+1.853%	254	600	+97.792%
2026-04-08	95.5900	96.7500	95.0000	96.0500	+14.975%	8	472	+101.458%
2026-04-07	83.5400	83.5400	83.5400	83.5400	+1.928%	3	466	+131.626%
2026-04-02	81.9600	81.9600	81.9600	81.9600	+3.747%	10	466	+136.091%
2026-03-31	76.5000	79.0000	76.5000	79.0000	+14.377%	2	466	+144.937%
2026-03-30	73.0500	73.0500	69.0700	69.0700	-8.200%	3	466	+180.151%
2026-03-27	74.7800	75.2400	74.7800	75.2400	-12.897%	2	465	+157.177%
2026-03-20	87.0100	87.0100	86.3800	86.3800	-5.285%	2	465	+124.010%
2026-03-18	91.2000	91.2000	91.2000	91.2000	-3.492%	7	464	+112.171%
2026-03-17	95.0000	95.0000	94.5000	94.5000	+1.449%	4	471	+104.762%
2026-03-16	92.3100	93.5100	92.3100	93.1500	+3.500%	117	470	+107.729%
2026-03-13	91.7800	91.7800	89.7500	90.0000	-10.448%	5	410	+115.000%
2026-03-10	98.4400	100.5000	98.0000	100.5000	+5.236%	7	414	+92.537%
2026-03-09	93.6500	99.0100	93.6500	95.5000	+1.899%	3	409	+102.618%
2026-03-06	93.7200	93.7200	93.7200	93.7200	-3.381%	5	408	+106.466%
2026-03-05	97.5100	97.5100	95.2100	97.0000	-2.562%	4	403	+99.485%
2026-03-04	95.3400	99.5500	95.3400	99.5500	+5.344%	4	402	+94.375%
2026-03-03	94.5000	94.5000	94.5000	94.5000	-3.571%	2	401	+104.762%
2026-03-02	98.0000	98.0000	98.0000	98.0000	+2.779%	1	399	+97.449%
2026-02-27	96.5000	96.5000	95.3500	95.3500	-1.701%	2	400	+102.937%
2026-02-26	97.5000	97.5000	97.0000	97.0000	-4.612%	7	399	+99.485%
2026-02-25	101.6900	101.6900	101.6900	101.6900	+6.482%	3	393	+90.284%
2026-02-24	95.5000	95.5000	95.5000	95.5000	+4.121%	3	393	+102.618%
2026-02-23	93.1000	93.1000	91.7200	91.7200	-5.570%	4	391	+110.968%
2026-02-20	97.8600	97.8600	96.0000	97.1300	+3.882%	21	388	+99.218%
2026-02-19	94.0000	95.0100	93.5000	93.5000	-1.878%	3	388	+106.952%
2026-02-13	95.2900	95.2900	95.2900	95.2900	+2.210%	1	387	+103.064%
2026-02-12	95.9400	95.9400	93.2300	93.2300	-6.770%	3	387	+107.551%
2026-02-11	102.3600	102.3600	100.0000	100.0000	+0.806%	2	387	+93.500%
2026-02-09	97.1300	99.2000	97.1300	99.2000	+0.609%	3	386	+95.060%
2026-02-06	96.5000	98.6000	96.5000	98.6000	+7.174%	3	385	+96.247%
2026-02-05	94.6200	94.6200	92.0000	92.0000	-7.071%	5	383	+110.326%
2026-02-04	98.0000	99.0000	98.0000	99.0000	-12.389%	3	384	+95.455%
2026-02-02	112.5800	113.0000	112.5800	113.0000	+1.674%	2	383	+71.239%
2026-01-30	111.1400	111.1400	111.1400	111.1400	-0.768%	1	384	+74.105%
2026-01-26	110.0000	112.0000	110.0000	112.0000	+10.345%	3	385	+72.768%
2026-01-21	102.4700	102.4700	101.5000	101.5000	+1.429%	2	388	+90.640%
2026-01-20	103.5000	103.5000	100.0700	100.0700	-8.787%	6	387	+93.365%
2026-01-16	109.0000	109.7100	109.0000	109.7100	+0.587%	4	387	+76.374%
2026-01-15	112.0000	112.0000	109.0700	109.0700	+3.876%	3	387	+77.409%
2026-01-14	105.0000	105.0000	105.0000	105.0000	-2.778%	1	387	+84.286%
2026-01-07	111.3500	115.4800	108.0000	108.0000	+0.935%	184	387	+79.167%
2026-01-05	107.2900	107.5000	107.0000	107.0000	+0.953%	3	462	+80.841%
2026-01-02	105.9900	105.9900	105.9900	105.9900	-1.524%	1	462	+82.564%
2025-12-30	107.6300	107.6300	107.6300	107.6300	-1.021%	1	462	+79.783%
2025-12-29	108.9300	108.9300	107.5500	108.7400	-1.370%	13	460	+77.947%
2025-12-24	110.2500	110.2500	110.2500	110.2500	+6.831%	1	454	+75.510%
2025-12-18	103.2000	103.2000	103.2000	103.2000	+4.591%	1	454	+87.500%
2025-12-17	100.0000	100.0000	98.6700	98.6700	-2.903%	4	455	+96.108%
2025-12-16	102.8900	102.8900	101.6200	101.6200	-3.504%	3	455	+90.415%
2025-12-15	105.3100	105.3100	105.3100	105.3100	-0.885%	3	452	+83.743%
2025-12-12	107.6600	107.6600	106.2500	106.2500	-9.582%	3	452	+82.118%
2025-12-10	117.5100	117.5100	117.5100	117.5100	+2.361%	1	451	+64.667%
2025-12-09	115.5300	115.5300	114.8000	114.8000	+0.009%	4	451	+68.554%
2025-12-05	114.7900	114.7900	114.7900	114.7900	+0.923%	2	453	+68.569%
2025-12-04	113.7400	113.7400	113.7400	113.7400	+1.799%	1	453	+70.125%
2025-12-03	111.7300	111.7300	111.7300	111.7300	-0.861%	4	454	+73.185%
2025-12-02	112.7000	112.7000	112.7000	112.7000	+3.205%	1	450	+71.695%
2025-12-01	109.1100	109.2000	108.7200	109.2000	-0.238%	8	450	+77.198%
2025-11-26	107.0000	109.4600	107.0000	109.4600	+6.272%	2	455	+76.777%
2025-11-24	103.0000	103.0000	103.0000	103.0000	+7.842%	1	455	+87.864%
2025-11-20	97.5000	97.5000	95.5100	95.5100	-6.820%	6	455	+102.597%
2025-11-19	105.0200	105.0200	100.0000	102.5000	+2.071%	9	454	+88.780%
2025-11-18	97.9800	102.7000	97.9800	100.4200	-4.015%	5	448	+92.691%
2025-11-17	108.9000	110.0000	103.6900	104.6200	-4.018%	23	447	+84.955%
2025-11-14	105.2000	109.6000	105.1500	109.0000	+0.461%	13	442	+77.523%
2025-11-13	110.9900	110.9900	107.5000	108.5000	-6.570%	23	432	+78.341%
2025-11-11	114.2400	116.4500	114.2400	116.1300	-1.501%	106	432	+66.624%
2025-11-10	114.9100	118.6600	114.9100	117.9000	+9.869%	7	332	+64.122%
2025-11-07	105.3700	107.3100	103.1600	107.3100	-4.791%	12	332	+80.319%
2025-11-06	114.7700	114.7700	112.7100	112.7100	-5.714%	3	321	+71.680%
2025-11-05	115.8000	119.5400	115.8000	119.5400	+3.230%	2	320	+61.871%
2025-11-04	117.8600	117.8600	115.8000	115.8000	-8.197%	6	319	+67.098%
2025-11-03	125.9900	126.1400	125.9900	126.1400	+3.216%	2	320	+53.401%
2025-10-31	124.5000	124.5000	122.2100	122.2100	-2.067%	2	320	+58.334%
2025-10-30	124.7900	124.7900	124.7900	124.7900	+0.775%	1	320	+55.061%
2025-10-29	126.6500	128.9000	123.8300	123.8300	-0.578%	8	319	+56.263%
2025-10-28	120.5200	124.5500	120.5200	124.5500	+6.462%	19	316	+55.359%
2025-10-27	119.6800	119.6800	116.9900	116.9900	+5.873%	6	301	+65.399%
2025-10-24	110.5000	110.5000	110.5000	110.5000	+4.452%	6	301	+75.113%
2025-10-23	104.9200	105.7900	104.9200	105.7900	+0.752%	19	301	+82.910%
2025-10-22	105.0000	105.0000	105.0000	105.0000	-1.777%	1	288	+84.286%
2025-10-21	106.2900	107.6700	106.2900	106.9000	-0.410%	11	286	+81.010%
2025-10-20	105.5000	108.0000	105.5000	107.3400	+5.235%	224	285	+80.268%
2025-10-17	102.0000	102.0000	102.0000	102.0000	+2.968%	1	108	+89.706%
2025-10-16	105.3900	105.6400	99.0600	99.0600	+1.590%	37	109	+95.336%
2025-10-15	103.3000	104.7800	97.5100	97.5100	-0.500%	49	84	+98.441%
2025-10-14	98.0000	98.0000	98.0000	98.0000	-3.572%	1	75	+97.449%
2025-10-13	101.0000	102.4200	100.7000	101.6300	+6.408%	6	76	+90.397%
2025-10-10	104.4200	105.1600	95.4300	95.5100	-11.112%	19	73	+102.597%
2025-10-09	107.4500	107.4500	107.4500	107.4500	+0.920%	3	64	+80.084%
2025-10-08	101.0100	106.4700	101.0100	106.4700	+3.863%	23	64	+81.741%
2025-10-07	102.5100	102.5100	102.5100	102.5100	-2.990%	1	63	+88.762%
2025-10-06	104.4500	106.9100	103.6000	105.6700	+3.771%	30	62	+83.117%
2025-10-03	105.8200	105.8200	101.8300	101.8300	-1.030%	7	40	+90.023%
2025-10-02	102.5000	102.8900	101.6700	102.8900	+5.345%	6	37	+88.065%
2025-09-26	95.4200	97.6700	95.4200	97.6700	+0.504%	11	34	+98.116%
2025-09-24	99.0000	99.0000	95.7700	97.1800	-2.332%	4	28	+99.115%
2025-09-23	99.5000	99.5000	99.5000	99.5000	-1.651%	2	26	+94.472%
2025-09-22	97.8200	101.5000	97.8200	101.1700	+4.084%	4	24	+91.262%
2025-09-19	95.4200	97.2000	95.4200	97.2000	+1.303%	2	20	+99.074%
2025-09-18	95.0000	95.9500	95.0000	95.9500	+7.207%	17	18	+101.668%
2025-09-17	89.5000	89.5000	89.5000	89.5000	0.000%	1	1	+116.201%