QQQ280121C00470000
QQQ Jan 21 2028 470.00 Call
optionOPRA
EODNov 5, 2026
226.17USD-10.161%(-25.58)1Vol53OI
QQQ280121C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 226.17 | 226.17 | 226.17 | 226.17 | -10.161% | 1 | 52 | 0.000% |
| 2026-10-30 | 251.75 | 251.75 | 251.75 | 251.75 | -6.154% | 1 | 51 | -10.161% |
| 2026-10-22 | 268.26 | 268.26 | 268.26 | 268.26 | -11.602% | 1 | 52 | -15.690% |
| 2026-09-28 | 303.47 | 303.47 | 303.47 | 303.47 | -2.578% | 1 | 53 | -25.472% |
| 2026-09-22 | 311.50 | 311.50 | 311.50 | 311.50 | +4.576% | 1 | 52 | -27.393% |
| 2026-09-21 | 297.87 | 297.87 | 297.87 | 297.87 | +6.603% | 7 | 59 | -24.071% |
| 2026-09-17 | 280.57 | 280.57 | 279.42 | 279.42 | +2.611% | 3 | 62 | -19.057% |
| 2026-09-16 | 271.41 | 272.31 | 271.41 | 272.31 | -1.115% | 3 | 62 | -16.944% |
| 2026-09-02 | 275.38 | 275.38 | 275.38 | 275.38 | -3.945% | 1 | 61 | -17.870% |
| 2026-08-27 | 286.69 | 286.69 | 286.69 | 286.69 | +3.409% | 7 | 54 | -21.110% |
| 2026-08-21 | 277.24 | 277.24 | 277.24 | 277.24 | -3.736% | 2 | 56 | -18.421% |
| 2026-08-11 | 288.00 | 288.00 | 288.00 | 288.00 | -0.391% | 1 | 57 | -21.469% |
| 2026-08-07 | 289.13 | 289.13 | 289.13 | 289.13 | +14.254% | 2 | 55 | -21.776% |
| 2026-07-27 | 253.06 | 253.06 | 253.06 | 253.06 | -4.850% | 1 | 56 | -10.626% |
| 2026-07-23 | 265.96 | 265.96 | 265.96 | 265.96 | -7.972% | 1 | 57 | -14.961% |
| 2026-07-02 | 289.00 | 289.00 | 289.00 | 289.00 | -0.389% | 1 | 56 | -21.740% |
| 2026-06-29 | 290.13 | 290.13 | 290.13 | 290.13 | +1.267% | 1 | 57 | -22.045% |
| 2026-06-24 | 286.50 | 286.50 | 286.50 | 286.50 | -1.921% | 2 | 59 | -21.058% |
| 2026-06-23 | 291.75 | 292.11 | 291.75 | 292.11 | -4.148% | 2 | 61 | -22.574% |
| 2026-06-17 | 304.75 | 304.75 | 304.75 | 304.75 | -1.947% | 1 | 61 | -25.785% |
| 2026-06-15 | 310.80 | 310.80 | 310.80 | 310.80 | +5.714% | 1 | 61 | -27.230% |
| 2026-06-12 | 294.00 | 294.00 | 294.00 | 294.00 | +0.341% | 1 | 61 | -23.071% |
| 2026-06-05 | 293.00 | 293.00 | 293.00 | 293.00 | -4.092% | 1 | 61 | -22.809% |
| 2026-06-04 | 305.50 | 305.50 | 305.50 | 305.50 | -1.206% | 1 | 61 | -25.967% |
| 2026-05-29 | 309.23 | 309.23 | 309.23 | 309.23 | +12.755% | 1 | 62 | -26.860% |
| 2026-05-19 | 274.25 | 274.25 | 274.25 | 274.25 | +3.491% | 2 | 64 | -17.531% |
| 2026-05-07 | 272.00 | 272.00 | 265.00 | 265.00 | +0.004% | 2 | 64 | -14.653% |
| 2026-05-06 | 265.02 | 265.02 | 264.99 | 264.99 | +3.512% | 6 | 66 | -14.650% |
| 2026-05-05 | 256.00 | 256.00 | 256.00 | 256.00 | +8.475% | 1 | 67 | -11.652% |
| 2026-04-29 | 235.50 | 236.00 | 235.50 | 236.00 | +0.640% | 8 | 66 | -4.165% |
| 2026-04-24 | 234.90 | 235.25 | 234.50 | 234.50 | +3.304% | 9 | 74 | -3.552% |
| 2026-04-23 | 227.00 | 227.00 | 227.00 | 227.00 | +1.794% | 1 | 76 | -0.366% |
| 2026-04-21 | 223.00 | 223.00 | 223.00 | 223.00 | +0.225% | 2 | 77 | +1.422% |
| 2026-04-20 | 222.50 | 222.50 | 222.50 | 222.50 | -0.202% | 1 | 79 | +1.649% |
| 2026-04-17 | 222.95 | 222.95 | 222.95 | 222.95 | +8.756% | 1 | 78 | +1.444% |
| 2026-04-14 | 205.00 | 205.00 | 205.00 | 205.00 | +7.050% | 1 | 79 | +10.327% |
| 2026-04-10 | 191.50 | 191.50 | 191.50 | 191.50 | +1.862% | 1 | 80 | +18.104% |
| 2026-04-08 | 188.00 | 188.50 | 187.00 | 188.00 | +10.335% | 5 | 79 | +20.303% |
| 2026-04-07 | 170.39 | 170.39 | 170.39 | 170.39 | +1.423% | 1 | 74 | +32.737% |
| 2026-04-01 | 167.45 | 168.72 | 167.45 | 168.00 | +6.329% | 7 | 73 | +34.625% |
| 2026-03-31 | 158.00 | 158.00 | 158.00 | 158.00 | +2.305% | 1 | 75 | +43.146% |
| 2026-03-30 | 154.44 | 154.44 | 154.44 | 154.44 | +0.286% | 1 | 74 | +46.445% |
| 2026-03-27 | 158.00 | 158.84 | 154.00 | 154.00 | -6.012% | 24 | 73 | +46.864% |
| 2026-03-26 | 163.85 | 163.85 | 163.85 | 163.85 | -2.760% | 1 | 50 | +38.035% |
| 2026-03-20 | 172.29 | 172.29 | 168.50 | 168.50 | -8.349% | 7 | 50 | +34.226% |
| 2026-03-16 | 183.85 | 183.85 | 183.85 | 183.85 | +2.709% | 2 | 52 | +23.019% |
| 2026-03-13 | 179.00 | 179.00 | 179.00 | 179.00 | -7.254% | 2 | 53 | +26.352% |
| 2026-03-10 | 189.44 | 193.00 | 189.44 | 193.00 | +8.555% | 2 | 51 | +17.187% |
| 2026-03-09 | 177.17 | 177.79 | 176.42 | 177.79 | -4.414% | 12 | 52 | +27.212% |
| 2026-03-04 | 186.00 | 186.00 | 186.00 | 186.00 | +2.836% | 1 | 50 | +21.597% |
| 2026-02-17 | 180.87 | 180.87 | 180.87 | 180.87 | -1.967% | 1 | 49 | +25.046% |
| 2026-02-05 | 181.02 | 184.50 | 179.58 | 184.50 | -8.432% | 3 | 49 | +22.585% |
| 2026-01-22 | 201.49 | 201.49 | 201.49 | 201.49 | +2.020% | 1 | 48 | +12.249% |
| 2026-01-14 | 202.53 | 202.53 | 197.50 | 197.50 | -4.589% | 7 | 48 | +14.516% |
| 2026-01-09 | 207.00 | 207.00 | 207.00 | 207.00 | +2.597% | 18 | 50 | +9.261% |
| 2026-01-08 | 201.50 | 201.76 | 201.50 | 201.76 | -1.083% | 19 | 50 | +12.099% |
| 2026-01-06 | 203.97 | 203.97 | 203.97 | 203.97 | +0.098% | 1 | 32 | +10.884% |
| 2025-12-24 | 203.77 | 203.77 | 203.77 | 203.77 | +0.182% | 7 | 25 | +10.993% |
| 2025-12-23 | 203.40 | 203.40 | 203.40 | 203.40 | +2.298% | 2 | 25 | +11.195% |
| 2025-12-19 | 198.83 | 198.83 | 198.83 | 198.83 | -3.307% | 1 | 23 | +13.750% |
| 2025-12-04 | 205.63 | 205.63 | 205.63 | 205.63 | +2.985% | 1 | 23 | +9.989% |
| 2025-11-28 | 199.67 | 199.67 | 199.67 | 199.67 | +15.416% | 1 | 22 | +13.272% |
| 2025-11-21 | 173.00 | 173.00 | 173.00 | 173.00 | -3.889% | 3 | 23 | +30.734% |
| 2025-11-20 | 180.00 | 180.00 | 180.00 | 180.00 | -5.263% | 1 | 23 | +25.650% |
| 2025-11-18 | 183.00 | 190.00 | 183.00 | 190.00 | -0.524% | 5 | 22 | +19.037% |
| 2025-11-17 | 193.29 | 193.29 | 191.00 | 191.00 | -7.907% | 2 | 17 | +18.414% |
| 2025-11-12 | 207.40 | 207.40 | 207.40 | 207.40 | +6.907% | 1 | 18 | +9.050% |
| 2025-11-07 | 194.50 | 194.50 | 194.00 | 194.00 | -8.706% | 2 | 18 | +16.582% |
| 2025-11-04 | 213.00 | 213.00 | 212.05 | 212.50 | -1.323% | 5 | 18 | +6.433% |
| 2025-10-31 | 215.35 | 215.35 | 215.35 | 215.35 | -0.760% | 8 | 14 | +5.024% |
| 2025-10-30 | 217.00 | 217.00 | 217.00 | 217.00 | +1.402% | 1 | 22 | +4.226% |
| 2025-10-28 | 214.00 | 214.00 | 214.00 | 214.00 | +1.206% | 1 | 23 | +5.687% |
| 2025-10-27 | 211.45 | 211.45 | 211.45 | 211.45 | +4.373% | 5 | 19 | +6.961% |
| 2025-10-24 | 202.59 | 202.59 | 202.59 | 202.59 | +2.577% | 1 | 19 | +11.639% |
| 2025-10-21 | 197.50 | 197.50 | 197.50 | 197.50 | -0.759% | 2 | 20 | +14.516% |
| 2025-10-20 | 199.01 | 199.01 | 199.01 | 199.01 | +4.687% | 1 | 20 | +13.648% |
| 2025-10-10 | 188.00 | 190.10 | 188.00 | 190.10 | -3.990% | 2 | 20 | +18.974% |
| 2025-10-09 | 198.00 | 198.00 | 198.00 | 198.00 | -0.503% | 1 | 18 | +14.227% |
| 2025-10-08 | 197.50 | 199.00 | 197.50 | 199.00 | +3.377% | 2 | 17 | +13.653% |
| 2025-10-02 | 192.50 | 192.50 | 192.50 | 192.50 | +2.133% | 2 | 15 | +17.491% |
| 2025-10-01 | 188.48 | 188.48 | 188.48 | 188.48 | -0.538% | 3 | 13 | +19.997% |
| 2025-09-30 | 188.00 | 189.50 | 188.00 | 189.50 | +4.408% | 11 | 16 | +19.351% |
| 2025-09-26 | 184.81 | 184.81 | 181.50 | 181.50 | -4.724% | 8 | 5 | +24.612% |
| 2025-09-23 | 190.50 | 190.50 | 190.50 | 190.50 | 0.000% | 1 | 1 | +18.724% |