QQQ280121C00400000
QQQ Jan 21 2028 400.00 Call
optionOPRA
EODNov 5, 2026
277.53USD-14.506%(-47.09)7Vol224OI
QQQ280121C00400000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 300.00 | 300.00 | 277.53 | 277.53 | -14.506% | 7 | 218 | 0.000% |
| 2026-11-04 | 324.62 | 324.62 | 324.62 | 324.62 | +3.742% | 3 | 215 | -14.506% |
| 2026-11-03 | 312.91 | 312.91 | 312.91 | 312.91 | -1.328% | 1 | 214 | -11.307% |
| 2026-11-02 | 322.25 | 322.25 | 317.12 | 317.12 | -0.198% | 2 | 214 | -12.484% |
| 2026-10-30 | 322.00 | 322.00 | 317.75 | 317.75 | -8.693% | 4 | 213 | -12.658% |
| 2026-10-27 | 348.00 | 348.00 | 348.00 | 348.00 | +2.386% | 1 | 213 | -20.250% |
| 2026-10-26 | 335.25 | 340.12 | 335.25 | 339.89 | +2.686% | 4 | 210 | -18.347% |
| 2026-10-23 | 331.00 | 331.00 | 331.00 | 331.00 | +0.838% | 1 | 209 | -16.154% |
| 2026-10-22 | 329.00 | 329.00 | 328.25 | 328.25 | -4.328% | 3 | 209 | -15.452% |
| 2026-10-19 | 343.10 | 343.10 | 343.10 | 343.10 | -3.098% | 1 | 210 | -19.111% |
| 2026-10-14 | 354.07 | 354.07 | 354.07 | 354.07 | -5.192% | 1 | 211 | -21.617% |
| 2026-10-12 | 373.46 | 373.46 | 373.46 | 373.46 | -3.554% | 1 | 211 | -25.687% |
| 2026-10-06 | 387.22 | 387.22 | 387.22 | 387.22 | +4.938% | 1 | 210 | -28.328% |
| 2026-09-30 | 369.00 | 369.00 | 369.00 | 369.00 | +2.219% | 2 | 210 | -24.789% |
| 2026-09-28 | 360.99 | 360.99 | 360.99 | 360.99 | -0.745% | 2 | 209 | -23.120% |
| 2026-09-24 | 363.70 | 363.70 | 363.70 | 363.70 | -1.835% | 1 | 208 | -23.693% |
| 2026-09-21 | 370.50 | 370.50 | 370.50 | 370.50 | +7.797% | 1 | 207 | -25.093% |
| 2026-09-17 | 343.70 | 343.70 | 343.70 | 343.70 | +2.140% | 1 | 206 | -19.252% |
| 2026-09-14 | 336.50 | 336.50 | 336.50 | 336.50 | -3.277% | 1 | 206 | -17.525% |
| 2026-09-04 | 347.90 | 347.90 | 347.90 | 347.90 | +1.725% | 1 | 205 | -20.227% |
| 2026-08-31 | 342.00 | 342.00 | 342.00 | 342.00 | -0.795% | 1 | 205 | -18.851% |
| 2026-08-28 | 344.74 | 344.74 | 344.74 | 344.74 | -0.234% | 1 | 205 | -19.496% |
| 2026-08-27 | 345.55 | 345.55 | 345.55 | 345.55 | +0.142% | 1 | 206 | -19.685% |
| 2026-08-18 | 345.06 | 345.06 | 345.06 | 345.06 | +6.526% | 1 | 207 | -19.571% |
| 2026-08-03 | 320.49 | 324.17 | 320.12 | 323.92 | +4.490% | 6 | 212 | -14.321% |
| 2026-07-28 | 310.00 | 310.00 | 310.00 | 310.00 | -3.601% | 1 | 211 | -10.474% |
| 2026-07-17 | 321.58 | 321.58 | 321.58 | 321.58 | -5.167% | 1 | 212 | -13.698% |
| 2026-07-16 | 339.10 | 339.10 | 339.10 | 339.10 | -4.479% | 1 | 211 | -18.157% |
| 2026-07-10 | 355.00 | 355.00 | 355.00 | 355.00 | -0.421% | 5 | 206 | -21.823% |
| 2026-07-06 | 353.60 | 356.50 | 353.60 | 356.50 | -1.587% | 17 | 223 | -22.151% |
| 2026-07-01 | 362.25 | 362.25 | 362.25 | 362.25 | +0.041% | 1 | 224 | -23.387% |
| 2026-06-30 | 362.10 | 362.10 | 362.10 | 362.10 | +4.972% | 1 | 224 | -23.355% |
| 2026-06-26 | 344.95 | 344.95 | 344.95 | 344.95 | -5.493% | 2 | 226 | -19.545% |
| 2026-06-17 | 365.00 | 365.00 | 365.00 | 365.00 | +0.371% | 1 | 225 | -23.964% |
| 2026-06-16 | 363.65 | 363.65 | 363.65 | 363.65 | -2.113% | 1 | 224 | -23.682% |
| 2026-06-15 | 370.28 | 371.50 | 370.28 | 371.50 | +9.587% | 2 | 223 | -25.295% |
| 2026-06-10 | 339.00 | 339.00 | 339.00 | 339.00 | -9.552% | 1 | 223 | -18.133% |
| 2026-06-02 | 374.80 | 374.80 | 374.80 | 374.80 | +1.923% | 1 | 224 | -25.953% |
| 2026-05-29 | 370.88 | 370.88 | 367.73 | 367.73 | +1.723% | 7 | 225 | -24.529% |
| 2026-05-28 | 361.50 | 361.50 | 361.50 | 361.50 | +1.110% | 1 | 225 | -23.228% |
| 2026-05-27 | 358.00 | 358.34 | 357.25 | 357.53 | +6.092% | 10 | 227 | -22.376% |
| 2026-05-18 | 341.00 | 341.00 | 337.00 | 337.00 | -1.752% | 3 | 230 | -17.647% |
| 2026-05-11 | 342.55 | 343.05 | 341.96 | 343.01 | +1.183% | 40 | 230 | -19.090% |
| 2026-05-08 | 340.00 | 340.00 | 338.50 | 339.00 | +3.762% | 5 | 252 | -18.133% |
| 2026-05-06 | 317.00 | 326.71 | 317.00 | 326.71 | +11.887% | 2 | 253 | -15.053% |
| 2026-04-24 | 292.00 | 292.00 | 292.00 | 292.00 | +4.386% | 2 | 255 | -4.955% |
| 2026-04-21 | 279.73 | 279.73 | 279.73 | 279.73 | -0.096% | 1 | 253 | -0.786% |
| 2026-04-20 | 280.00 | 280.00 | 280.00 | 280.00 | +1.464% | 1 | 253 | -0.882% |
| 2026-04-16 | 275.96 | 275.96 | 275.96 | 275.96 | +10.063% | 1 | 254 | +0.569% |
| 2026-04-13 | 249.43 | 250.88 | 248.48 | 250.73 | +1.716% | 10 | 255 | +10.689% |
| 2026-04-10 | 248.63 | 248.63 | 246.50 | 246.50 | -0.376% | 3 | 252 | +12.588% |
| 2026-04-09 | 245.50 | 247.43 | 245.50 | 247.43 | +2.455% | 5 | 253 | +12.165% |
| 2026-04-08 | 244.00 | 244.00 | 241.50 | 241.50 | +7.813% | 3 | 250 | +14.919% |
| 2026-04-07 | 224.00 | 224.00 | 224.00 | 224.00 | +1.015% | 6 | 250 | +23.897% |
| 2026-04-02 | 222.00 | 222.00 | 221.75 | 221.75 | +2.662% | 2 | 257 | +25.154% |
| 2026-03-31 | 208.28 | 216.00 | 208.25 | 216.00 | +4.348% | 8 | 257 | +28.486% |
| 2026-03-30 | 207.00 | 207.00 | 207.00 | 207.00 | -0.121% | 1 | 261 | +34.072% |
| 2026-03-27 | 210.50 | 210.50 | 207.25 | 207.25 | -8.588% | 41 | 261 | +33.911% |
| 2026-03-24 | 227.00 | 227.04 | 226.72 | 226.72 | -2.276% | 11 | 221 | +22.411% |
| 2026-03-19 | 230.00 | 232.00 | 228.01 | 232.00 | -2.110% | 8 | 229 | +19.625% |
| 2026-03-18 | 237.25 | 237.25 | 237.00 | 237.00 | -0.051% | 2 | 231 | +17.101% |
| 2026-03-16 | 237.12 | 237.12 | 237.12 | 237.12 | +1.886% | 1 | 231 | +17.042% |
| 2026-03-13 | 232.50 | 232.73 | 232.50 | 232.73 | -1.802% | 3 | 231 | +19.250% |
| 2026-03-12 | 239.50 | 239.50 | 237.00 | 237.00 | -2.469% | 3 | 230 | +17.101% |
| 2026-03-11 | 244.15 | 244.15 | 243.00 | 243.00 | -0.816% | 2 | 227 | +14.210% |
| 2026-03-10 | 245.00 | 245.00 | 245.00 | 245.00 | +6.061% | 1 | 225 | +13.278% |
| 2026-03-09 | 231.00 | 231.00 | 231.00 | 231.00 | -2.392% | 1 | 226 | +20.143% |
| 2026-03-06 | 240.00 | 240.00 | 236.66 | 236.66 | -3.797% | 2 | 225 | +17.270% |
| 2026-03-05 | 246.00 | 246.00 | 246.00 | 246.00 | +4.017% | 1 | 223 | +12.817% |
| 2026-03-03 | 231.61 | 236.50 | 231.61 | 236.50 | -1.724% | 2 | 222 | +17.349% |
| 2026-03-02 | 240.65 | 240.65 | 240.65 | 240.65 | -0.178% | 1 | 221 | +15.325% |
| 2026-02-27 | 241.08 | 241.08 | 241.08 | 241.08 | -1.608% | 1 | 222 | +15.119% |
| 2026-02-20 | 243.00 | 245.02 | 243.00 | 245.02 | +0.418% | 4 | 221 | +13.268% |
| 2026-02-18 | 244.00 | 244.00 | 244.00 | 244.00 | +2.092% | 1 | 222 | +13.742% |
| 2026-02-12 | 239.00 | 239.00 | 239.00 | 239.00 | -3.239% | 1 | 222 | +16.121% |
| 2026-02-06 | 243.00 | 247.00 | 243.00 | 247.00 | +5.218% | 2 | 221 | +12.360% |
| 2026-02-05 | 234.50 | 239.50 | 234.50 | 234.75 | -2.795% | 3 | 221 | +18.224% |
| 2026-02-04 | 250.00 | 250.00 | 241.50 | 241.50 | -6.395% | 6 | 219 | +14.919% |
| 2026-01-30 | 258.00 | 258.00 | 258.00 | 258.00 | -0.386% | 1 | 218 | +7.570% |
| 2026-01-29 | 259.00 | 260.05 | 259.00 | 259.00 | -3.127% | 3 | 217 | +7.154% |
| 2026-01-27 | 267.36 | 267.36 | 267.36 | 267.36 | +1.658% | 2 | 218 | +3.804% |
| 2026-01-26 | 263.00 | 263.00 | 261.00 | 263.00 | +6.061% | 13 | 220 | +5.525% |
| 2026-01-21 | 247.97 | 247.97 | 247.97 | 247.97 | -1.404% | 1 | 231 | +11.921% |
| 2026-01-20 | 248.50 | 251.50 | 248.50 | 251.50 | -4.081% | 121 | 230 | +10.350% |
| 2026-01-15 | 262.00 | 262.72 | 261.50 | 262.20 | +3.636% | 36 | 302 | +5.847% |
| 2026-01-14 | 253.00 | 253.20 | 253.00 | 253.00 | -3.985% | 3 | 334 | +9.696% |
| 2026-01-13 | 263.50 | 263.50 | 263.50 | 263.50 | -0.189% | 10 | 337 | +5.324% |
| 2026-01-12 | 264.00 | 264.00 | 264.00 | 264.00 | +0.952% | 1 | 327 | +5.125% |
| 2026-01-09 | 261.51 | 261.51 | 261.51 | 261.51 | +1.755% | 2 | 328 | +6.126% |
| 2026-01-08 | 257.00 | 257.00 | 257.00 | 257.00 | -1.230% | 19 | 330 | +7.988% |
| 2026-01-07 | 262.00 | 263.70 | 260.20 | 260.20 | +0.023% | 158 | 311 | +6.660% |
| 2026-01-06 | 258.00 | 260.14 | 256.00 | 260.14 | +1.689% | 12 | 192 | +6.685% |
| 2026-01-05 | 253.06 | 255.82 | 253.06 | 255.82 | +2.533% | 3 | 187 | +8.486% |
| 2026-01-02 | 249.50 | 249.50 | 249.50 | 249.50 | -2.084% | 10 | 187 | +11.234% |
| 2025-12-31 | 254.81 | 254.81 | 254.81 | 254.81 | -0.852% | 1 | 176 | +8.916% |
| 2025-12-29 | 257.00 | 257.00 | 257.00 | 257.00 | -1.260% | 1 | 176 | +7.988% |
| 2025-12-26 | 260.28 | 260.28 | 260.28 | 260.28 | +0.494% | 1 | 175 | +6.627% |
| 2025-12-23 | 259.00 | 259.00 | 259.00 | 259.00 | +0.590% | 1 | 175 | +7.154% |
| 2025-12-22 | 257.48 | 257.48 | 257.48 | 257.48 | +2.175% | 1 | 176 | +7.787% |
| 2025-12-15 | 250.44 | 252.00 | 250.44 | 252.00 | -0.352% | 13 | 176 | +10.131% |
| 2025-12-12 | 253.00 | 253.00 | 252.89 | 252.89 | -2.921% | 3 | 170 | +9.743% |
| 2025-12-11 | 260.50 | 260.50 | 260.50 | 260.50 | -2.233% | 4 | 169 | +6.537% |
| 2025-12-10 | 266.75 | 266.75 | 266.45 | 266.45 | +1.008% | 5 | 165 | +4.158% |
| 2025-12-09 | 263.79 | 263.79 | 263.79 | 263.79 | +0.560% | 1 | 160 | +5.209% |
| 2025-12-08 | 262.32 | 262.32 | 262.32 | 262.32 | -0.384% | 1 | 159 | +5.798% |
| 2025-12-05 | 263.33 | 263.33 | 263.33 | 263.33 | +2.463% | 1 | 158 | +5.392% |
| 2025-12-01 | 257.00 | 257.00 | 257.00 | 257.00 | +0.391% | 1 | 158 | +7.988% |
| 2025-11-28 | 256.00 | 256.00 | 256.00 | 256.00 | +0.274% | 2 | 157 | +8.410% |
| 2025-11-26 | 252.50 | 258.00 | 252.50 | 255.30 | +4.421% | 20 | 137 | +8.707% |
| 2025-11-25 | 242.96 | 244.49 | 242.96 | 244.49 | +1.406% | 6 | 137 | +13.514% |
| 2025-11-24 | 241.10 | 241.10 | 241.10 | 241.10 | +3.034% | 1 | 131 | +15.110% |
| 2025-11-21 | 227.00 | 236.00 | 227.00 | 234.00 | +0.537% | 15 | 130 | +18.603% |
| 2025-11-20 | 253.50 | 254.53 | 232.75 | 232.75 | -6.024% | 10 | 115 | +19.240% |
| 2025-11-19 | 249.99 | 249.99 | 247.67 | 247.67 | +1.922% | 2 | 106 | +12.056% |
| 2025-11-18 | 243.00 | 243.00 | 243.00 | 243.00 | -1.220% | 4 | 105 | +14.210% |
| 2025-11-17 | 246.00 | 246.00 | 246.00 | 246.00 | -0.798% | 1 | 101 | +12.817% |
| 2025-11-14 | 240.00 | 247.98 | 240.00 | 247.98 | -2.178% | 4 | 100 | +11.916% |
| 2025-11-13 | 252.00 | 253.50 | 252.00 | 253.50 | -3.612% | 4 | 99 | +9.479% |
| 2025-11-12 | 263.00 | 263.00 | 263.00 | 263.00 | +6.263% | 2 | 95 | +5.525% |
| 2025-11-07 | 249.85 | 249.85 | 243.10 | 247.50 | -2.991% | 3 | 95 | +12.133% |
| 2025-11-06 | 259.12 | 259.12 | 255.13 | 255.13 | -3.790% | 6 | 92 | +8.780% |
| 2025-11-05 | 265.18 | 265.18 | 265.18 | 265.18 | -0.682% | 1 | 90 | +4.657% |
| 2025-11-04 | 265.00 | 267.00 | 265.00 | 267.00 | -2.633% | 6 | 89 | +3.944% |
| 2025-11-03 | 273.52 | 274.22 | 273.52 | 274.22 | +1.188% | 5 | 78 | +1.207% |
| 2025-10-31 | 271.00 | 271.00 | 271.00 | 271.00 | +0.931% | 18 | 78 | +2.410% |
| 2025-10-30 | 268.50 | 268.50 | 268.50 | 268.50 | -2.364% | 1 | 60 | +3.363% |
| 2025-10-28 | 275.00 | 275.00 | 275.00 | 275.00 | +1.856% | 2 | 59 | +0.920% |
| 2025-10-27 | 268.49 | 269.99 | 268.49 | 269.99 | +6.834% | 2 | 55 | +2.793% |
| 2025-10-23 | 250.50 | 252.72 | 250.50 | 252.72 | +1.343% | 10 | 55 | +9.817% |
| 2025-10-22 | 247.50 | 249.37 | 247.50 | 249.37 | -1.548% | 3 | 45 | +11.292% |
| 2025-10-20 | 252.37 | 253.29 | 252.37 | 253.29 | +2.630% | 3 | 42 | +9.570% |
| 2025-10-17 | 239.59 | 246.80 | 239.59 | 246.80 | +2.407% | 4 | 42 | +12.451% |
| 2025-10-16 | 244.00 | 244.00 | 240.00 | 241.00 | -1.833% | 22 | 42 | +15.158% |
| 2025-10-15 | 248.03 | 248.03 | 244.60 | 245.50 | +0.656% | 13 | 20 | +13.047% |
| 2025-10-14 | 240.16 | 243.90 | 240.16 | 243.90 | +0.016% | 4 | 10 | +13.788% |
| 2025-10-13 | 240.75 | 243.86 | 240.75 | 243.86 | +0.873% | 3 | 6 | +13.807% |
| 2025-10-10 | 241.75 | 241.75 | 241.75 | 241.75 | -3.300% | 1 | 5 | +14.800% |
| 2025-10-06 | 250.00 | 250.00 | 250.00 | 250.00 | +0.604% | 1 | 4 | +11.012% |
| 2025-10-02 | 248.50 | 248.50 | 248.50 | 248.50 | +2.053% | 1 | 3 | +11.682% |
| 2025-09-29 | 243.50 | 243.50 | 243.50 | 243.50 | 0.000% | 2 | 2 | +13.975% |