QQQ280121C00530000
QQQ Jan 21 2028 530.00 Call
optionOPRA
EODNov 5, 2026
173.92USD-15.367%(-31.58)7Vol441OI
QQQ280121C00530000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 175.83 | 180.50 | 168.95 | 173.92 | -15.367% | 7 | 436 | 0.000% |
| 2026-11-04 | 203.68 | 205.50 | 203.68 | 205.50 | +2.750% | 11 | 426 | -15.367% |
| 2026-11-03 | 200.00 | 200.00 | 200.00 | 200.00 | -3.148% | 1 | 425 | -13.040% |
| 2026-10-30 | 205.00 | 206.50 | 205.00 | 206.50 | -9.091% | 3 | 422 | -15.777% |
| 2026-10-29 | 227.15 | 227.15 | 227.15 | 227.15 | +2.760% | 1 | 422 | -23.434% |
| 2026-10-23 | 222.25 | 222.25 | 221.05 | 221.05 | -10.455% | 4 | 418 | -21.321% |
| 2026-10-14 | 246.86 | 246.86 | 246.86 | 246.86 | -7.950% | 10 | 408 | -29.547% |
| 2026-10-07 | 268.18 | 268.18 | 268.18 | 268.18 | +6.632% | 1 | 408 | -35.148% |
| 2026-09-29 | 251.50 | 251.50 | 251.50 | 251.50 | +0.749% | 1 | 408 | -30.847% |
| 2026-09-21 | 244.39 | 249.63 | 244.34 | 249.63 | +6.798% | 3 | 407 | -30.329% |
| 2026-09-18 | 233.74 | 233.74 | 233.74 | 233.74 | +3.310% | 1 | 407 | -25.593% |
| 2026-09-16 | 226.25 | 226.25 | 226.25 | 226.25 | -3.551% | 1 | 407 | -23.129% |
| 2026-08-27 | 234.58 | 234.58 | 234.58 | 234.58 | +3.641% | 1 | 407 | -25.859% |
| 2026-08-26 | 228.39 | 228.39 | 226.34 | 226.34 | -4.899% | 3 | 408 | -23.160% |
| 2026-08-18 | 238.00 | 238.00 | 238.00 | 238.00 | -1.331% | 1 | 407 | -26.924% |
| 2026-08-07 | 238.25 | 241.21 | 238.25 | 241.21 | -0.277% | 2 | 408 | -27.897% |
| 2026-08-05 | 241.88 | 241.88 | 241.88 | 241.88 | +2.128% | 1 | 409 | -28.097% |
| 2026-08-04 | 236.14 | 236.84 | 236.14 | 236.84 | +19.183% | 2 | 410 | -26.566% |
| 2026-07-28 | 198.72 | 198.72 | 198.72 | 198.72 | -7.145% | 1 | 411 | -12.480% |
| 2026-07-24 | 214.01 | 214.01 | 214.01 | 214.01 | -2.390% | 1 | 411 | -18.733% |
| 2026-07-23 | 219.25 | 219.25 | 219.25 | 219.25 | +0.215% | 1 | 412 | -20.675% |
| 2026-07-17 | 218.78 | 218.78 | 218.78 | 218.78 | -7.249% | 1 | 412 | -20.505% |
| 2026-07-16 | 234.52 | 235.88 | 234.52 | 235.88 | -5.178% | 2 | 413 | -26.268% |
| 2026-07-06 | 248.76 | 248.76 | 248.76 | 248.76 | +3.113% | 1 | 413 | -30.085% |
| 2026-06-24 | 241.25 | 241.25 | 241.25 | 241.25 | -3.693% | 1 | 414 | -27.909% |
| 2026-06-23 | 250.50 | 250.50 | 250.50 | 250.50 | -4.023% | 1 | 413 | -30.571% |
| 2026-06-18 | 260.00 | 261.00 | 260.00 | 261.00 | +7.403% | 2 | 415 | -33.364% |
| 2026-06-08 | 243.08 | 243.08 | 243.01 | 243.01 | +2.536% | 4 | 429 | -28.431% |
| 2026-06-05 | 242.00 | 242.00 | 237.00 | 237.00 | -7.990% | 11 | 428 | -26.616% |
| 2026-06-04 | 257.58 | 257.58 | 257.58 | 257.58 | -3.528% | 2 | 430 | -32.479% |
| 2026-06-03 | 268.91 | 268.91 | 267.00 | 267.00 | +6.651% | 2 | 431 | -34.861% |
| 2026-05-26 | 246.64 | 250.35 | 246.64 | 250.35 | +6.464% | 3 | 433 | -30.529% |
| 2026-05-21 | 235.15 | 235.15 | 235.15 | 235.15 | +2.533% | 1 | 432 | -26.039% |
| 2026-05-18 | 229.94 | 229.94 | 229.34 | 229.34 | -2.400% | 4 | 432 | -24.165% |
| 2026-05-15 | 234.98 | 234.98 | 234.98 | 234.98 | -4.090% | 1 | 433 | -25.985% |
| 2026-05-14 | 245.00 | 245.00 | 245.00 | 245.00 | +3.594% | 1 | 433 | -29.012% |
| 2026-05-11 | 236.46 | 236.50 | 236.46 | 236.50 | +1.742% | 2 | 432 | -26.461% |
| 2026-05-08 | 226.63 | 232.50 | 226.63 | 232.45 | +6.142% | 31 | 434 | -25.180% |
| 2026-05-07 | 219.00 | 219.00 | 219.00 | 219.00 | -0.396% | 1 | 465 | -20.584% |
| 2026-05-06 | 205.31 | 221.49 | 205.31 | 219.87 | +8.847% | 7 | 466 | -20.899% |
| 2026-05-04 | 202.00 | 202.00 | 202.00 | 202.00 | -0.732% | 1 | 471 | -13.901% |
| 2026-05-01 | 201.00 | 203.49 | 201.00 | 203.49 | +7.792% | 26 | 448 | -14.531% |
| 2026-04-30 | 188.78 | 188.78 | 188.78 | 188.78 | +0.855% | 1 | 448 | -7.872% |
| 2026-04-29 | 187.18 | 187.18 | 187.18 | 187.18 | -2.510% | 1 | 448 | -7.084% |
| 2026-04-27 | 192.00 | 192.00 | 192.00 | 192.00 | +0.524% | 1 | 449 | -9.417% |
| 2026-04-24 | 187.02 | 192.00 | 187.00 | 191.00 | +7.303% | 12 | 450 | -8.942% |
| 2026-04-23 | 178.00 | 178.00 | 178.00 | 178.00 | -2.738% | 2 | 460 | -2.292% |
| 2026-04-22 | 181.50 | 183.01 | 181.50 | 183.01 | +3.983% | 2 | 462 | -4.967% |
| 2026-04-21 | 176.00 | 176.00 | 176.00 | 176.00 | -0.040% | 1 | 465 | -1.182% |
| 2026-04-20 | 176.07 | 176.07 | 176.07 | 176.07 | -1.312% | 1 | 465 | -1.221% |
| 2026-04-17 | 176.13 | 178.41 | 176.13 | 178.41 | +4.333% | 6 | 464 | -2.517% |
| 2026-04-16 | 172.61 | 172.61 | 171.00 | 171.00 | +3.012% | 6 | 465 | +1.708% |
| 2026-04-15 | 165.50 | 166.00 | 165.50 | 166.00 | +4.732% | 2 | 468 | +4.771% |
| 2026-04-14 | 155.28 | 161.75 | 155.20 | 158.50 | +5.043% | 15 | 468 | +9.729% |
| 2026-04-13 | 148.16 | 150.89 | 148.16 | 150.89 | +4.062% | 6 | 467 | +15.263% |
| 2026-04-09 | 143.25 | 145.00 | 143.25 | 145.00 | -0.344% | 3 | 466 | +19.945% |
| 2026-04-08 | 145.50 | 145.50 | 145.50 | 145.50 | +14.118% | 1 | 467 | +19.533% |
| 2026-04-07 | 127.50 | 127.50 | 127.50 | 127.50 | -1.923% | 2 | 466 | +36.408% |
| 2026-04-06 | 130.00 | 130.00 | 130.00 | 130.00 | +2.596% | 5 | 466 | +33.785% |
| 2026-04-02 | 125.39 | 127.58 | 125.39 | 126.71 | +5.154% | 6 | 469 | +37.258% |
| 2026-03-31 | 120.50 | 120.50 | 120.50 | 120.50 | +9.198% | 1 | 469 | +44.332% |
| 2026-03-30 | 114.75 | 114.75 | 110.35 | 110.35 | -11.720% | 15 | 470 | +57.608% |
| 2026-03-26 | 126.00 | 126.00 | 125.00 | 125.00 | -3.876% | 2 | 467 | +39.136% |
| 2026-03-24 | 130.02 | 130.04 | 130.02 | 130.04 | +1.396% | 2 | 466 | +33.743% |
| 2026-03-20 | 132.00 | 132.00 | 127.00 | 128.25 | -4.562% | 11 | 468 | +35.610% |
| 2026-03-19 | 134.36 | 134.38 | 134.36 | 134.38 | -1.912% | 3 | 470 | +29.424% |
| 2026-03-13 | 139.75 | 139.75 | 137.00 | 137.00 | -1.176% | 2 | 473 | +26.949% |
| 2026-03-12 | 140.00 | 140.00 | 138.63 | 138.63 | -4.722% | 3 | 472 | +25.456% |
| 2026-03-11 | 145.00 | 145.50 | 145.00 | 145.50 | -0.342% | 12 | 470 | +19.533% |
| 2026-03-10 | 147.50 | 148.00 | 146.00 | 146.00 | +4.286% | 9 | 468 | +19.123% |
| 2026-03-06 | 142.87 | 142.87 | 140.00 | 140.00 | -2.439% | 7 | 472 | +24.229% |
| 2026-03-05 | 143.50 | 143.50 | 143.50 | 143.50 | +3.015% | 1 | 467 | +21.199% |
| 2026-03-03 | 133.89 | 139.30 | 133.89 | 139.30 | -6.195% | 3 | 466 | +24.853% |
| 2026-03-02 | 148.50 | 148.50 | 148.50 | 148.50 | +4.695% | 2 | 467 | +17.118% |
| 2026-02-27 | 141.84 | 141.84 | 141.84 | 141.84 | -6.684% | 1 | 467 | +22.617% |
| 2026-02-25 | 150.00 | 152.00 | 150.00 | 152.00 | +4.734% | 2 | 468 | +14.421% |
| 2026-02-18 | 144.50 | 145.13 | 144.50 | 145.13 | +3.820% | 2 | 468 | +19.837% |
| 2026-02-17 | 135.75 | 139.79 | 135.50 | 139.79 | -0.328% | 36 | 469 | +24.415% |
| 2026-02-13 | 140.25 | 140.25 | 140.25 | 140.25 | +0.014% | 1 | 486 | +24.007% |
| 2026-02-12 | 142.00 | 142.00 | 140.23 | 140.23 | -5.899% | 3 | 486 | +24.025% |
| 2026-02-10 | 149.02 | 149.02 | 149.02 | 149.02 | -0.027% | 1 | 485 | +16.709% |
| 2026-02-09 | 148.01 | 149.11 | 148.01 | 149.06 | +3.514% | 3 | 485 | +16.678% |
| 2026-02-06 | 141.25 | 144.00 | 141.03 | 144.00 | +5.109% | 35 | 484 | +20.778% |
| 2026-02-05 | 139.29 | 142.50 | 137.00 | 137.00 | -5.712% | 14 | 459 | +26.949% |
| 2026-02-04 | 143.10 | 145.30 | 143.10 | 145.30 | -7.370% | 2 | 458 | +19.697% |
| 2026-02-03 | 157.00 | 157.00 | 156.86 | 156.86 | -2.207% | 2 | 459 | +10.876% |
| 2026-02-02 | 160.40 | 160.40 | 160.40 | 160.40 | +2.394% | 1 | 459 | +8.429% |
| 2026-01-30 | 156.65 | 156.65 | 156.65 | 156.65 | -3.003% | 1 | 459 | +11.025% |
| 2026-01-29 | 159.00 | 161.50 | 156.50 | 161.50 | -3.812% | 6 | 458 | +7.690% |
| 2026-01-28 | 169.30 | 169.50 | 167.90 | 167.90 | +1.456% | 3 | 453 | +3.585% |
| 2026-01-27 | 165.49 | 165.49 | 165.49 | 165.49 | +2.154% | 2 | 455 | +5.094% |
| 2026-01-26 | 160.55 | 162.00 | 160.55 | 162.00 | +1.887% | 3 | 453 | +7.358% |
| 2026-01-23 | 159.00 | 159.00 | 159.00 | 159.00 | +1.081% | 2 | 450 | +9.384% |
| 2026-01-22 | 157.75 | 157.75 | 156.15 | 157.30 | +0.833% | 6 | 448 | +10.566% |
| 2026-01-21 | 152.50 | 156.00 | 152.50 | 156.00 | +4.973% | 5 | 450 | +11.487% |
| 2026-01-20 | 148.55 | 148.61 | 148.55 | 148.61 | -6.757% | 2 | 447 | +17.031% |
| 2026-01-15 | 161.28 | 161.28 | 159.38 | 159.38 | +3.494% | 4 | 445 | +9.123% |
| 2026-01-14 | 157.00 | 157.00 | 153.10 | 154.00 | -3.750% | 6 | 443 | +12.935% |
| 2026-01-13 | 160.30 | 163.51 | 160.00 | 160.00 | -3.030% | 5 | 440 | +8.700% |
| 2026-01-09 | 158.66 | 165.00 | 158.66 | 165.00 | +5.096% | 7 | 437 | +5.406% |
| 2026-01-08 | 157.49 | 157.49 | 156.23 | 157.00 | -2.973% | 5 | 437 | +10.777% |
| 2026-01-07 | 162.88 | 162.88 | 161.81 | 161.81 | +2.502% | 5 | 434 | +7.484% |
| 2026-01-06 | 157.01 | 157.86 | 157.01 | 157.86 | +1.511% | 2 | 429 | +10.174% |
| 2025-12-31 | 153.04 | 155.51 | 153.04 | 155.51 | -1.263% | 7 | 433 | +11.838% |
| 2025-12-23 | 158.00 | 158.00 | 157.50 | 157.50 | +0.044% | 8 | 433 | +10.425% |
| 2025-12-22 | 159.50 | 159.50 | 157.30 | 157.43 | +2.227% | 13 | 441 | +10.474% |
| 2025-12-19 | 152.69 | 155.00 | 152.69 | 154.00 | +3.599% | 5 | 438 | +12.935% |
| 2025-12-16 | 148.65 | 148.65 | 148.65 | 148.65 | -2.094% | 1 | 434 | +17.000% |
| 2025-12-15 | 155.88 | 155.88 | 151.83 | 151.83 | -3.293% | 8 | 433 | +14.549% |
| 2025-12-12 | 160.00 | 160.00 | 154.89 | 157.00 | -4.157% | 18 | 436 | +10.777% |
| 2025-12-11 | 161.87 | 163.81 | 161.87 | 163.81 | -0.419% | 6 | 426 | +6.172% |
| 2025-12-10 | 163.49 | 164.50 | 163.49 | 164.50 | +1.075% | 7 | 426 | +5.726% |
| 2025-12-08 | 166.00 | 166.00 | 162.73 | 162.75 | -0.617% | 9 | 423 | +6.863% |
| 2025-12-05 | 166.20 | 166.20 | 163.57 | 163.76 | +1.487% | 18 | 420 | +6.204% |
| 2025-12-04 | 161.67 | 161.67 | 159.94 | 161.36 | +0.668% | 9 | 407 | +7.784% |
| 2025-12-03 | 160.29 | 160.29 | 160.29 | 160.29 | -0.243% | 3 | 402 | +8.503% |
| 2025-12-02 | 160.58 | 160.92 | 160.58 | 160.68 | +1.503% | 6 | 399 | +8.240% |
| 2025-12-01 | 159.79 | 160.00 | 158.30 | 158.30 | +0.438% | 15 | 393 | +9.867% |
| 2025-11-28 | 156.12 | 157.61 | 156.12 | 157.61 | +4.012% | 3 | 378 | +10.348% |
| 2025-11-25 | 148.00 | 151.53 | 148.00 | 151.53 | +0.939% | 5 | 378 | +14.776% |
| 2025-11-24 | 150.12 | 150.12 | 150.12 | 150.12 | +3.531% | 1 | 374 | +15.854% |
| 2025-11-21 | 139.96 | 145.00 | 139.96 | 145.00 | +5.072% | 2 | 374 | +19.945% |
| 2025-11-20 | 140.68 | 142.00 | 138.00 | 138.00 | -6.643% | 5 | 373 | +26.029% |
| 2025-11-19 | 147.82 | 147.82 | 147.82 | 147.82 | -5.865% | 1 | 370 | +17.657% |
| 2025-11-14 | 146.40 | 157.75 | 143.35 | 157.03 | +1.225% | 67 | 370 | +10.756% |
| 2025-11-13 | 160.70 | 160.70 | 154.27 | 155.13 | -4.659% | 134 | 337 | +12.112% |
| 2025-11-12 | 165.86 | 166.15 | 161.00 | 162.71 | -0.501% | 94 | 266 | +6.890% |
| 2025-11-11 | 162.00 | 165.06 | 162.00 | 163.53 | +0.214% | 130 | 229 | +6.354% |
| 2025-11-10 | 163.00 | 163.18 | 163.00 | 163.18 | +8.195% | 2 | 166 | +6.582% |
| 2025-11-07 | 151.50 | 152.48 | 147.62 | 150.82 | -5.631% | 24 | 166 | +15.316% |
| 2025-11-06 | 164.45 | 164.90 | 154.53 | 159.82 | -3.519% | 62 | 158 | +8.822% |
| 2025-11-05 | 163.62 | 167.70 | 163.62 | 165.65 | +0.632% | 52 | 128 | +4.992% |
| 2025-11-04 | 167.85 | 170.13 | 164.61 | 164.61 | -5.424% | 4 | 112 | +5.656% |
| 2025-11-03 | 174.00 | 175.14 | 174.00 | 174.05 | -0.092% | 4 | 112 | -0.075% |
| 2025-10-31 | 174.49 | 176.28 | 171.42 | 174.21 | +3.659% | 94 | 112 | -0.166% |
| 2025-10-30 | 173.10 | 173.11 | 168.05 | 168.06 | +0.304% | 53 | 64 | +3.487% |
| 2025-10-27 | 167.55 | 167.55 | 167.55 | 167.55 | +10.960% | 1 | 39 | +3.802% |
| 2025-10-22 | 151.00 | 151.00 | 151.00 | 151.00 | +3.008% | 2 | 39 | +15.179% |
| 2025-10-17 | 146.59 | 146.59 | 146.59 | 146.59 | +1.446% | 1 | 38 | +18.644% |
| 2025-10-15 | 144.50 | 144.50 | 144.50 | 144.50 | -3.027% | 1 | 37 | +20.360% |
| 2025-10-14 | 149.01 | 149.01 | 149.01 | 149.01 | +1.195% | 1 | 36 | +16.717% |
| 2025-10-13 | 147.25 | 147.25 | 147.25 | 147.25 | +3.697% | 1 | 36 | +18.112% |
| 2025-10-10 | 144.99 | 144.99 | 142.00 | 142.00 | -8.340% | 2 | 36 | +22.479% |
| 2025-10-09 | 154.92 | 154.92 | 154.92 | 154.92 | +0.350% | 1 | 37 | +12.264% |
| 2025-10-08 | 154.38 | 154.38 | 154.38 | 154.38 | +2.612% | 1 | 37 | +12.657% |
| 2025-10-07 | 150.45 | 150.45 | 150.45 | 150.45 | -1.195% | 2 | 36 | +15.600% |
| 2025-10-06 | 152.27 | 152.27 | 152.27 | 152.27 | +0.981% | 2 | 36 | +14.218% |
| 2025-10-03 | 150.79 | 150.79 | 150.79 | 150.79 | +5.448% | 1 | 38 | +15.339% |
| 2025-09-24 | 143.00 | 143.00 | 143.00 | 143.00 | +0.626% | 1 | 37 | +21.622% |
| 2025-09-19 | 142.11 | 142.11 | 142.11 | 142.11 | +0.981% | 1 | 36 | +22.384% |
| 2025-09-18 | 143.51 | 143.51 | 140.73 | 140.73 | +3.273% | 4 | 35 | +23.584% |
| 2025-09-17 | 135.39 | 136.27 | 134.20 | 136.27 | +0.199% | 51 | 33 | +27.629% |
| 2025-09-16 | 136.00 | 136.00 | 136.00 | 136.00 | -0.176% | 1 | 5 | +27.882% |
| 2025-09-15 | 136.16 | 138.50 | 136.16 | 136.24 | 0.000% | 5 | 4 | +27.657% |