QQQ280121C00520000
QQQ Jan 21 2028 520.00 Call
optionOPRA
EODNov 5, 2026
181.00USD-25.947%(-63.42)6Vol76OI
QQQ280121C00520000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 187.66 | 187.66 | 181.00 | 181.00 | -25.947% | 6 | 76 | 0.000% |
| 2026-10-15 | 244.42 | 244.42 | 244.42 | 244.42 | -6.003% | 1 | 77 | -25.947% |
| 2026-10-13 | 260.03 | 260.03 | 260.03 | 260.03 | -1.875% | 15 | 92 | -30.393% |
| 2026-09-23 | 265.00 | 265.00 | 265.00 | 265.00 | -1.049% | 1 | 93 | -31.698% |
| 2026-09-22 | 267.71 | 267.81 | 267.71 | 267.81 | +17.245% | 6 | 99 | -32.415% |
| 2026-09-16 | 228.42 | 228.42 | 228.42 | 228.42 | -7.025% | 1 | 100 | -20.760% |
| 2026-08-18 | 245.68 | 245.68 | 245.68 | 245.68 | -0.735% | 1 | 99 | -26.327% |
| 2026-08-05 | 247.50 | 247.50 | 247.50 | 247.50 | +1.957% | 1 | 99 | -26.869% |
| 2026-08-04 | 242.75 | 242.75 | 242.75 | 242.75 | +23.537% | 1 | 99 | -25.438% |
| 2026-07-29 | 196.50 | 196.50 | 196.50 | 196.50 | -7.390% | 1 | 99 | -7.888% |
| 2026-07-28 | 206.36 | 212.18 | 206.36 | 212.18 | -16.792% | 3 | 99 | -14.695% |
| 2026-06-29 | 255.00 | 255.00 | 255.00 | 255.00 | +0.196% | 1 | 100 | -29.020% |
| 2026-06-24 | 254.50 | 254.50 | 254.50 | 254.50 | -1.357% | 1 | 100 | -28.880% |
| 2026-06-23 | 255.00 | 258.00 | 255.00 | 258.00 | -2.306% | 2 | 100 | -29.845% |
| 2026-06-16 | 264.09 | 264.09 | 264.09 | 264.09 | -3.373% | 1 | 99 | -31.463% |
| 2026-06-04 | 273.31 | 273.31 | 273.31 | 273.31 | -0.266% | 1 | 100 | -33.775% |
| 2026-06-02 | 271.50 | 274.04 | 271.50 | 274.04 | +0.750% | 3 | 101 | -33.951% |
| 2026-06-01 | 267.25 | 272.00 | 267.25 | 272.00 | +1.682% | 2 | 102 | -33.456% |
| 2026-05-29 | 267.50 | 267.50 | 267.50 | 267.50 | +3.883% | 1 | 103 | -32.336% |
| 2026-05-27 | 262.09 | 262.09 | 257.50 | 257.50 | +4.462% | 2 | 104 | -29.709% |
| 2026-05-22 | 249.36 | 249.78 | 246.50 | 246.50 | +2.070% | 4 | 107 | -26.572% |
| 2026-05-20 | 243.50 | 243.50 | 241.50 | 241.50 | +2.740% | 30 | 102 | -25.052% |
| 2026-05-18 | 235.06 | 235.06 | 235.06 | 235.06 | -4.447% | 1 | 102 | -22.998% |
| 2026-05-15 | 246.00 | 246.00 | 246.00 | 246.00 | -2.381% | 1 | 102 | -26.423% |
| 2026-05-14 | 248.74 | 252.00 | 248.74 | 252.00 | +2.439% | 2 | 102 | -28.175% |
| 2026-05-13 | 238.62 | 246.00 | 238.62 | 246.00 | +0.820% | 3 | 104 | -26.423% |
| 2026-05-11 | 244.86 | 245.50 | 244.00 | 244.00 | +1.671% | 10 | 104 | -25.820% |
| 2026-05-08 | 236.27 | 239.99 | 236.27 | 239.99 | +6.781% | 6 | 109 | -24.580% |
| 2026-05-07 | 231.43 | 231.43 | 224.75 | 224.75 | -0.991% | 2 | 114 | -19.466% |
| 2026-05-06 | 220.00 | 227.00 | 220.00 | 227.00 | +7.890% | 21 | 114 | -20.264% |
| 2026-05-04 | 210.10 | 210.40 | 210.10 | 210.40 | +1.276% | 12 | 123 | -13.973% |
| 2026-05-01 | 208.15 | 208.15 | 207.75 | 207.75 | +5.952% | 6 | 123 | -12.876% |
| 2026-04-30 | 196.08 | 196.08 | 196.08 | 196.08 | -1.714% | 1 | 123 | -7.691% |
| 2026-04-27 | 199.50 | 199.50 | 199.50 | 199.50 | +0.125% | 1 | 123 | -9.273% |
| 2026-04-24 | 198.00 | 200.00 | 198.00 | 199.25 | +6.267% | 6 | 123 | -9.159% |
| 2026-04-23 | 187.50 | 187.50 | 187.50 | 187.50 | -1.316% | 1 | 121 | -3.467% |
| 2026-04-22 | 189.76 | 190.00 | 189.63 | 190.00 | +2.426% | 4 | 121 | -4.737% |
| 2026-04-17 | 184.01 | 185.50 | 184.01 | 185.50 | +3.614% | 3 | 120 | -2.426% |
| 2026-04-16 | 175.20 | 179.03 | 175.20 | 179.03 | +1.433% | 6 | 120 | +1.100% |
| 2026-04-15 | 172.00 | 176.50 | 172.00 | 176.50 | +5.600% | 2 | 125 | +2.550% |
| 2026-04-14 | 162.42 | 167.14 | 162.42 | 167.14 | +8.865% | 6 | 124 | +8.292% |
| 2026-04-09 | 153.53 | 153.53 | 153.53 | 153.53 | +2.353% | 1 | 125 | +17.892% |
| 2026-04-08 | 148.24 | 150.00 | 148.24 | 150.00 | +11.111% | 2 | 124 | +20.667% |
| 2026-04-07 | 135.00 | 135.00 | 135.00 | 135.00 | -1.207% | 2 | 124 | +34.074% |
| 2026-04-06 | 135.49 | 136.65 | 135.49 | 136.65 | +2.016% | 3 | 123 | +32.455% |
| 2026-04-02 | 127.49 | 133.95 | 127.49 | 133.95 | +4.648% | 3 | 124 | +35.125% |
| 2026-03-31 | 128.00 | 128.00 | 128.00 | 128.00 | +6.667% | 1 | 124 | +41.406% |
| 2026-03-27 | 125.00 | 125.00 | 120.00 | 120.00 | -11.111% | 5 | 123 | +50.833% |
| 2026-03-26 | 134.00 | 135.00 | 134.00 | 135.00 | -2.668% | 2 | 118 | +34.074% |
| 2026-03-25 | 139.00 | 139.00 | 138.70 | 138.70 | -2.228% | 11 | 117 | +30.497% |
| 2026-03-23 | 141.86 | 141.86 | 141.86 | 141.86 | +1.948% | 2 | 118 | +27.591% |
| 2026-03-20 | 136.92 | 139.15 | 136.92 | 139.15 | +0.288% | 4 | 118 | +30.075% |
| 2026-03-19 | 138.75 | 138.75 | 138.75 | 138.75 | -8.488% | 1 | 115 | +30.450% |
| 2026-03-05 | 154.80 | 154.80 | 151.62 | 151.62 | -1.488% | 5 | 116 | +19.377% |
| 2026-03-04 | 154.50 | 154.50 | 153.91 | 153.91 | +7.629% | 3 | 121 | +17.601% |
| 2026-03-03 | 143.00 | 143.00 | 143.00 | 143.00 | -7.335% | 1 | 122 | +26.573% |
| 2026-02-26 | 154.59 | 154.59 | 154.32 | 154.32 | +5.554% | 2 | 122 | +17.289% |
| 2026-02-23 | 146.20 | 146.20 | 146.20 | 146.20 | -3.179% | 1 | 122 | +23.803% |
| 2026-02-20 | 151.00 | 151.00 | 151.00 | 151.00 | +7.016% | 2 | 122 | +19.868% |
| 2026-02-17 | 141.10 | 141.10 | 141.10 | 141.10 | -2.690% | 1 | 122 | +28.278% |
| 2026-02-13 | 145.00 | 145.00 | 145.00 | 145.00 | -3.185% | 1 | 122 | +24.828% |
| 2026-02-12 | 150.00 | 150.00 | 149.42 | 149.77 | -5.209% | 3 | 122 | +20.852% |
| 2026-02-10 | 158.00 | 158.36 | 158.00 | 158.00 | +0.158% | 3 | 121 | +14.557% |
| 2026-02-09 | 153.98 | 157.75 | 153.98 | 157.75 | +1.774% | 2 | 118 | +14.739% |
| 2026-02-06 | 150.69 | 155.00 | 150.69 | 155.00 | +7.096% | 3 | 117 | +16.774% |
| 2026-02-05 | 150.00 | 150.00 | 144.73 | 144.73 | -5.713% | 5 | 118 | +25.060% |
| 2026-02-04 | 157.00 | 157.00 | 150.00 | 153.50 | -6.116% | 22 | 118 | +17.915% |
| 2026-02-03 | 163.50 | 164.16 | 158.76 | 163.50 | -3.254% | 9 | 115 | +10.703% |
| 2026-02-02 | 169.77 | 169.77 | 169.00 | 169.00 | +2.973% | 2 | 113 | +7.101% |
| 2026-01-30 | 164.50 | 166.56 | 164.12 | 164.12 | -2.310% | 3 | 112 | +10.285% |
| 2026-01-29 | 168.00 | 168.00 | 164.00 | 168.00 | -4.246% | 23 | 112 | +7.738% |
| 2026-01-28 | 176.81 | 176.81 | 173.75 | 175.45 | +1.416% | 5 | 90 | +3.163% |
| 2026-01-27 | 172.66 | 173.50 | 172.66 | 173.00 | +2.391% | 12 | 92 | +4.624% |
| 2026-01-26 | 167.50 | 168.97 | 167.50 | 168.96 | +3.656% | 17 | 96 | +7.126% |
| 2026-01-22 | 163.00 | 163.00 | 163.00 | 163.00 | +3.086% | 2 | 85 | +11.043% |
| 2026-01-21 | 158.12 | 158.12 | 158.12 | 158.12 | +1.914% | 1 | 83 | +14.470% |
| 2026-01-20 | 158.00 | 158.00 | 155.00 | 155.15 | -6.536% | 18 | 82 | +16.661% |
| 2026-01-16 | 166.00 | 166.00 | 166.00 | 166.00 | +0.302% | 1 | 64 | +9.036% |
| 2026-01-14 | 164.11 | 165.50 | 160.75 | 165.50 | -3.919% | 17 | 64 | +9.366% |
| 2026-01-13 | 169.90 | 172.25 | 169.11 | 172.25 | +1.193% | 6 | 51 | +5.080% |
| 2026-01-12 | 167.47 | 170.22 | 167.47 | 170.22 | +0.165% | 5 | 52 | +6.333% |
| 2026-01-09 | 166.13 | 169.94 | 166.13 | 169.94 | +3.622% | 10 | 49 | +6.508% |
| 2026-01-08 | 164.00 | 164.00 | 164.00 | 164.00 | -3.671% | 6 | 56 | +10.366% |
| 2026-01-07 | 170.25 | 170.25 | 170.25 | 170.25 | +3.767% | 1 | 50 | +6.314% |
| 2026-01-06 | 163.00 | 164.07 | 163.00 | 164.07 | +0.539% | 2 | 49 | +10.319% |
| 2026-01-05 | 163.19 | 163.19 | 163.19 | 163.19 | +3.711% | 1 | 52 | +10.914% |
| 2026-01-02 | 157.35 | 157.35 | 157.35 | 157.35 | -3.867% | 1 | 52 | +15.030% |
| 2025-12-29 | 163.68 | 163.68 | 163.68 | 163.68 | -2.275% | 2 | 51 | +10.582% |
| 2025-12-24 | 167.49 | 167.49 | 167.49 | 167.49 | +0.516% | 1 | 54 | +8.066% |
| 2025-12-23 | 164.91 | 166.63 | 164.91 | 166.63 | +5.462% | 10 | 54 | +8.624% |
| 2025-12-18 | 158.00 | 158.00 | 158.00 | 158.00 | -0.133% | 1 | 50 | +14.557% |
| 2025-12-17 | 158.21 | 158.21 | 158.21 | 158.21 | -1.897% | 1 | 50 | +14.405% |
| 2025-12-16 | 158.25 | 161.27 | 157.93 | 161.27 | +1.549% | 5 | 50 | +12.234% |
| 2025-12-15 | 162.00 | 162.00 | 158.81 | 158.81 | -3.159% | 3 | 49 | +13.973% |
| 2025-12-12 | 162.80 | 163.99 | 162.80 | 163.99 | -2.964% | 6 | 49 | +10.373% |
| 2025-12-10 | 169.00 | 169.00 | 169.00 | 169.00 | -1.550% | 5 | 49 | +7.101% |
| 2025-12-09 | 171.66 | 171.66 | 171.66 | 171.66 | +1.048% | 1 | 50 | +5.441% |
| 2025-12-08 | 169.88 | 169.88 | 169.88 | 169.88 | +0.658% | 1 | 50 | +6.546% |
| 2025-12-04 | 168.77 | 168.77 | 168.77 | 168.77 | -0.254% | 1 | 49 | +7.247% |
| 2025-12-03 | 169.00 | 169.20 | 169.00 | 169.20 | +0.350% | 5 | 48 | +6.974% |
| 2025-12-02 | 168.61 | 168.61 | 168.61 | 168.61 | +3.786% | 1 | 48 | +7.348% |
| 2025-12-01 | 162.46 | 162.46 | 162.46 | 162.46 | +7.947% | 1 | 48 | +11.412% |
| 2025-11-20 | 150.50 | 150.50 | 150.50 | 150.50 | -1.208% | 1 | 47 | +20.266% |
| 2025-11-19 | 152.34 | 152.34 | 152.34 | 152.34 | -0.496% | 1 | 46 | +18.813% |
| 2025-11-14 | 153.10 | 153.10 | 153.10 | 153.10 | -4.402% | 3 | 46 | +18.223% |
| 2025-11-13 | 167.12 | 167.12 | 160.15 | 160.15 | -6.070% | 5 | 49 | +13.019% |
| 2025-11-12 | 171.51 | 171.51 | 170.30 | 170.50 | +0.471% | 6 | 48 | +6.158% |
| 2025-11-11 | 169.00 | 169.70 | 167.70 | 169.70 | -1.360% | 14 | 54 | +6.659% |
| 2025-11-10 | 172.04 | 172.04 | 172.04 | 172.04 | +3.952% | 7 | 54 | +5.208% |
| 2025-11-06 | 166.00 | 166.00 | 165.50 | 165.50 | -3.852% | 2 | 47 | +9.366% |
| 2025-11-04 | 172.13 | 172.13 | 172.13 | 172.13 | -5.319% | 1 | 46 | +5.153% |
| 2025-11-03 | 181.80 | 181.80 | 181.80 | 181.80 | -0.531% | 1 | 45 | -0.440% |
| 2025-10-29 | 184.37 | 184.37 | 182.77 | 182.77 | +13.163% | 3 | 45 | -0.968% |
| 2025-10-23 | 161.00 | 161.51 | 161.00 | 161.51 | -0.621% | 2 | 45 | +12.067% |
| 2025-10-20 | 160.00 | 162.52 | 160.00 | 162.52 | +4.179% | 21 | 44 | +11.371% |
| 2025-10-17 | 156.00 | 156.00 | 156.00 | 156.00 | -1.403% | 1 | 32 | +16.026% |
| 2025-10-16 | 158.50 | 158.50 | 158.22 | 158.22 | +3.385% | 2 | 32 | +14.398% |
| 2025-10-15 | 153.04 | 153.04 | 153.04 | 153.04 | +2.027% | 1 | 32 | +18.270% |
| 2025-10-10 | 151.75 | 151.75 | 150.00 | 150.00 | -6.594% | 2 | 32 | +20.667% |
| 2025-10-06 | 159.50 | 160.59 | 159.50 | 160.59 | +1.639% | 4 | 31 | +12.709% |
| 2025-10-02 | 156.00 | 158.00 | 156.00 | 158.00 | +1.120% | 2 | 29 | +14.557% |
| 2025-10-01 | 146.39 | 156.25 | 146.39 | 156.25 | +4.167% | 20 | 29 | +15.840% |
| 2025-09-30 | 150.00 | 150.00 | 150.00 | 150.00 | -1.961% | 8 | 9 | +20.667% |
| 2025-09-23 | 153.00 | 153.00 | 153.00 | 153.00 | +0.446% | 1 | 2 | +18.301% |
| 2025-09-19 | 152.32 | 152.32 | 152.32 | 152.32 | 0.000% | 1 | 1 | +18.829% |