QQQ280121C00540000
QQQ Jan 21 2028 540.00 Call
optionOPRA
EODNov 5, 2026
161.00USD-20.000%(-40.25)30Vol135OI
QQQ280121C00540000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 167.05 | 167.22 | 161.00 | 161.00 | -20.000% | 30 | 135 | 0.000% |
| 2026-10-30 | 201.25 | 201.25 | 201.25 | 201.25 | -3.482% | 1 | 135 | -20.000% |
| 2026-10-23 | 208.51 | 208.51 | 208.51 | 208.51 | -6.940% | 1 | 136 | -22.785% |
| 2026-10-19 | 224.06 | 224.06 | 224.06 | 224.06 | -0.329% | 1 | 136 | -28.144% |
| 2026-10-15 | 224.80 | 224.80 | 224.80 | 224.80 | -15.396% | 1 | 135 | -28.381% |
| 2026-10-06 | 265.71 | 265.71 | 265.71 | 265.71 | +3.028% | 1 | 135 | -39.408% |
| 2026-10-05 | 257.98 | 257.98 | 257.22 | 257.90 | +4.206% | 69 | 185 | -37.573% |
| 2026-09-28 | 247.49 | 247.49 | 247.49 | 247.49 | -1.103% | 1 | 184 | -34.947% |
| 2026-09-22 | 250.63 | 250.63 | 250.22 | 250.25 | +17.765% | 5 | 186 | -35.664% |
| 2026-09-15 | 212.50 | 212.50 | 212.50 | 212.50 | -0.895% | 1 | 187 | -24.235% |
| 2026-09-14 | 214.42 | 214.42 | 214.42 | 214.42 | -3.205% | 1 | 188 | -24.914% |
| 2026-09-09 | 221.52 | 221.52 | 221.52 | 221.52 | +1.545% | 1 | 188 | -27.320% |
| 2026-09-03 | 218.15 | 218.15 | 218.15 | 218.15 | -3.691% | 1 | 188 | -26.198% |
| 2026-08-27 | 226.51 | 226.51 | 226.51 | 226.51 | +3.118% | 1 | 187 | -28.921% |
| 2026-08-25 | 219.66 | 219.66 | 219.66 | 219.66 | -6.734% | 1 | 187 | -26.705% |
| 2026-08-04 | 228.29 | 235.52 | 228.29 | 235.52 | +24.449% | 5 | 188 | -31.641% |
| 2026-07-29 | 189.25 | 189.25 | 189.25 | 189.25 | -5.375% | 1 | 187 | -14.927% |
| 2026-07-27 | 200.00 | 200.00 | 200.00 | 200.00 | -15.344% | 1 | 186 | -19.500% |
| 2026-07-14 | 236.00 | 236.25 | 236.00 | 236.25 | +2.896% | 4 | 189 | -31.852% |
| 2026-07-13 | 229.60 | 229.60 | 229.60 | 229.60 | -4.564% | 3 | 186 | -29.878% |
| 2026-07-10 | 240.58 | 240.58 | 240.58 | 240.58 | -0.385% | 3 | 188 | -33.078% |
| 2026-07-06 | 241.51 | 241.51 | 241.51 | 241.51 | -1.275% | 8 | 188 | -33.336% |
| 2026-07-01 | 247.44 | 247.44 | 244.63 | 244.63 | -1.755% | 16 | 172 | -34.186% |
| 2026-06-30 | 249.00 | 249.00 | 249.00 | 249.00 | +6.684% | 1 | 173 | -35.341% |
| 2026-06-26 | 234.73 | 234.73 | 231.75 | 233.40 | -2.314% | 15 | 160 | -31.020% |
| 2026-06-24 | 238.93 | 238.93 | 238.93 | 238.93 | +0.403% | 1 | 159 | -32.616% |
| 2026-06-23 | 238.74 | 238.74 | 237.00 | 237.97 | -6.897% | 17 | 159 | -32.344% |
| 2026-06-22 | 255.60 | 255.60 | 255.60 | 255.60 | +2.240% | 10 | 149 | -37.011% |
| 2026-06-17 | 250.00 | 250.00 | 250.00 | 250.00 | -0.683% | 1 | 148 | -35.600% |
| 2026-06-16 | 251.72 | 251.72 | 251.72 | 251.72 | -2.054% | 1 | 147 | -36.040% |
| 2026-06-15 | 257.00 | 257.00 | 257.00 | 257.00 | +15.766% | 1 | 147 | -37.354% |
| 2026-06-09 | 222.41 | 222.41 | 222.00 | 222.00 | -0.198% | 6 | 154 | -27.477% |
| 2026-06-05 | 222.44 | 222.44 | 222.44 | 222.44 | -11.287% | 1 | 154 | -27.621% |
| 2026-06-04 | 253.00 | 253.00 | 250.74 | 250.74 | -3.562% | 2 | 152 | -35.790% |
| 2026-06-02 | 258.25 | 260.00 | 258.25 | 260.00 | +3.085% | 2 | 152 | -38.077% |
| 2026-06-01 | 252.22 | 252.22 | 252.22 | 252.22 | +2.113% | 1 | 151 | -36.167% |
| 2026-05-28 | 247.00 | 247.00 | 247.00 | 247.00 | +0.985% | 1 | 152 | -34.818% |
| 2026-05-27 | 243.00 | 244.59 | 241.12 | 244.59 | +0.402% | 9 | 148 | -34.176% |
| 2026-05-26 | 242.21 | 243.61 | 242.21 | 243.61 | +6.194% | 5 | 152 | -33.911% |
| 2026-05-21 | 229.40 | 229.40 | 229.40 | 229.40 | +1.316% | 1 | 152 | -29.817% |
| 2026-05-20 | 226.42 | 226.42 | 226.42 | 226.42 | +1.991% | 1 | 153 | -28.893% |
| 2026-05-18 | 222.00 | 222.00 | 222.00 | 222.00 | -5.720% | 1 | 154 | -27.477% |
| 2026-05-14 | 234.75 | 235.47 | 234.75 | 235.47 | +2.046% | 7 | 154 | -31.626% |
| 2026-05-13 | 230.75 | 230.75 | 230.75 | 230.75 | +2.237% | 2 | 153 | -30.228% |
| 2026-05-11 | 225.70 | 225.70 | 225.70 | 225.70 | +0.535% | 1 | 153 | -28.666% |
| 2026-05-08 | 224.50 | 224.50 | 224.50 | 224.50 | +6.905% | 2 | 154 | -28.285% |
| 2026-05-07 | 216.00 | 216.00 | 210.00 | 210.00 | -1.869% | 7 | 154 | -23.333% |
| 2026-05-06 | 210.25 | 214.00 | 210.25 | 214.00 | +11.487% | 2 | 161 | -24.766% |
| 2026-05-04 | 194.78 | 194.78 | 191.95 | 191.95 | -0.801% | 3 | 163 | -16.124% |
| 2026-05-01 | 193.50 | 193.50 | 193.50 | 193.50 | +3.603% | 1 | 163 | -16.796% |
| 2026-04-30 | 186.77 | 186.77 | 186.77 | 186.77 | +2.734% | 3 | 163 | -13.798% |
| 2026-04-29 | 182.10 | 182.10 | 181.80 | 181.80 | +0.894% | 2 | 166 | -11.441% |
| 2026-04-28 | 180.19 | 180.19 | 180.19 | 180.19 | -1.793% | 1 | 168 | -10.650% |
| 2026-04-24 | 180.72 | 183.48 | 180.72 | 183.48 | +4.250% | 4 | 169 | -12.252% |
| 2026-04-23 | 176.00 | 176.00 | 176.00 | 176.00 | +0.773% | 1 | 167 | -8.523% |
| 2026-04-22 | 172.00 | 174.65 | 172.00 | 174.65 | +4.256% | 2 | 166 | -7.816% |
| 2026-04-21 | 167.52 | 167.52 | 167.52 | 167.52 | -0.876% | 1 | 166 | -3.892% |
| 2026-04-20 | 170.00 | 170.00 | 169.00 | 169.00 | -1.400% | 4 | 166 | -4.734% |
| 2026-04-17 | 171.40 | 171.40 | 171.40 | 171.40 | +4.353% | 1 | 163 | -6.068% |
| 2026-04-16 | 164.25 | 164.25 | 164.25 | 164.25 | +10.457% | 1 | 164 | -1.979% |
| 2026-04-14 | 148.70 | 148.70 | 148.70 | 148.70 | +5.836% | 3 | 163 | +8.272% |
| 2026-04-13 | 139.00 | 140.50 | 139.00 | 140.50 | +0.357% | 3 | 166 | +14.591% |
| 2026-04-09 | 140.00 | 140.00 | 140.00 | 140.00 | +3.405% | 2 | 165 | +15.000% |
| 2026-04-08 | 136.90 | 136.90 | 135.39 | 135.39 | +8.887% | 7 | 163 | +18.916% |
| 2026-04-07 | 125.00 | 125.00 | 124.34 | 124.34 | +1.353% | 2 | 170 | +29.484% |
| 2026-04-06 | 122.68 | 122.68 | 122.68 | 122.68 | +8.203% | 1 | 168 | +31.236% |
| 2026-04-02 | 113.38 | 113.38 | 113.38 | 113.38 | -6.290% | 1 | 168 | +42.000% |
| 2026-04-01 | 123.00 | 123.35 | 120.99 | 120.99 | +10.594% | 17 | 168 | +33.069% |
| 2026-03-31 | 110.80 | 110.80 | 109.40 | 109.40 | +1.259% | 9 | 156 | +47.166% |
| 2026-03-27 | 112.00 | 112.00 | 108.04 | 108.04 | -8.285% | 4 | 147 | +49.019% |
| 2026-03-26 | 120.09 | 120.09 | 117.28 | 117.80 | -5.191% | 5 | 143 | +36.672% |
| 2026-03-24 | 124.25 | 124.25 | 124.25 | 124.25 | -3.307% | 1 | 141 | +29.577% |
| 2026-03-23 | 128.50 | 128.50 | 128.50 | 128.50 | +2.792% | 1 | 140 | +25.292% |
| 2026-03-20 | 125.01 | 125.01 | 125.01 | 125.01 | -1.567% | 1 | 140 | +28.790% |
| 2026-03-19 | 128.86 | 128.86 | 127.00 | 127.00 | -8.330% | 4 | 139 | +26.772% |
| 2026-03-11 | 138.54 | 138.54 | 138.54 | 138.54 | -2.092% | 1 | 138 | +16.212% |
| 2026-03-10 | 138.61 | 141.50 | 138.61 | 141.50 | +4.660% | 3 | 138 | +13.781% |
| 2026-03-06 | 135.20 | 135.20 | 135.20 | 135.20 | -4.039% | 1 | 139 | +19.083% |
| 2026-03-05 | 140.75 | 140.89 | 140.75 | 140.89 | +0.278% | 2 | 138 | +14.274% |
| 2026-03-04 | 140.00 | 140.50 | 140.00 | 140.50 | +9.766% | 3 | 136 | +14.591% |
| 2026-03-03 | 128.00 | 128.00 | 128.00 | 128.00 | -8.329% | 1 | 133 | +25.781% |
| 2026-03-02 | 139.63 | 139.63 | 139.63 | 139.63 | +2.293% | 2 | 132 | +15.305% |
| 2026-02-27 | 136.50 | 136.50 | 136.50 | 136.50 | -1.763% | 1 | 132 | +17.949% |
| 2026-02-26 | 141.00 | 141.00 | 138.53 | 138.95 | -4.959% | 4 | 132 | +15.869% |
| 2026-02-25 | 144.00 | 146.20 | 144.00 | 146.20 | +9.513% | 3 | 131 | +10.123% |
| 2026-02-23 | 133.50 | 133.50 | 133.50 | 133.50 | -1.831% | 1 | 131 | +20.599% |
| 2026-02-20 | 136.49 | 136.49 | 135.99 | 135.99 | +2.056% | 5 | 130 | +18.391% |
| 2026-02-13 | 133.25 | 133.25 | 133.25 | 133.25 | -7.143% | 1 | 135 | +20.826% |
| 2026-02-11 | 143.66 | 143.75 | 143.50 | 143.50 | +2.507% | 3 | 135 | +12.195% |
| 2026-02-06 | 139.99 | 139.99 | 139.99 | 139.99 | +4.854% | 1 | 134 | +15.008% |
| 2026-02-05 | 133.51 | 133.51 | 133.51 | 133.51 | -11.565% | 1 | 133 | +20.590% |
| 2026-01-30 | 150.97 | 150.97 | 150.97 | 150.97 | -1.023% | 1 | 132 | +6.644% |
| 2026-01-29 | 152.53 | 152.53 | 152.53 | 152.53 | -4.669% | 1 | 133 | +5.553% |
| 2026-01-27 | 159.00 | 160.00 | 159.00 | 160.00 | +2.914% | 3 | 132 | +0.625% |
| 2026-01-26 | 155.47 | 155.47 | 155.47 | 155.47 | +2.553% | 1 | 133 | +3.557% |
| 2026-01-23 | 151.50 | 152.04 | 151.50 | 151.60 | +1.745% | 58 | 133 | +6.201% |
| 2026-01-21 | 143.38 | 149.00 | 143.38 | 149.00 | +6.979% | 3 | 134 | +8.054% |
| 2026-01-20 | 143.26 | 143.26 | 139.28 | 139.28 | -7.908% | 4 | 133 | +15.594% |
| 2026-01-16 | 151.24 | 151.24 | 151.24 | 151.24 | +2.884% | 1 | 134 | +6.453% |
| 2026-01-14 | 151.50 | 151.50 | 147.00 | 147.00 | -5.466% | 2 | 134 | +9.524% |
| 2026-01-13 | 155.50 | 155.50 | 155.50 | 155.50 | +1.072% | 1 | 132 | +3.537% |
| 2026-01-09 | 153.85 | 153.85 | 153.85 | 153.85 | +0.378% | 1 | 133 | +4.647% |
| 2026-01-06 | 152.99 | 153.27 | 152.99 | 153.27 | +1.766% | 5 | 132 | +5.043% |
| 2026-01-05 | 150.62 | 150.62 | 150.61 | 150.61 | +4.590% | 5 | 122 | +6.899% |
| 2026-01-02 | 144.00 | 144.00 | 144.00 | 144.00 | -4.255% | 1 | 122 | +11.806% |
| 2025-12-30 | 150.40 | 150.40 | 150.40 | 150.40 | -1.936% | 1 | 121 | +7.048% |
| 2025-12-24 | 153.37 | 153.37 | 153.37 | 153.37 | +1.081% | 2 | 120 | +4.975% |
| 2025-12-23 | 150.99 | 151.73 | 150.99 | 151.73 | +3.925% | 16 | 120 | +6.110% |
| 2025-12-15 | 146.00 | 146.00 | 146.00 | 146.00 | -1.325% | 1 | 104 | +10.274% |
| 2025-12-12 | 147.96 | 147.96 | 147.96 | 147.96 | -4.456% | 6 | 105 | +8.813% |
| 2025-12-11 | 154.86 | 154.86 | 154.86 | 154.86 | -1.620% | 1 | 99 | +3.965% |
| 2025-12-09 | 157.41 | 157.41 | 157.41 | 157.41 | +1.555% | 1 | 98 | +2.281% |
| 2025-12-04 | 155.00 | 155.00 | 155.00 | 155.00 | -0.289% | 1 | 98 | +3.871% |
| 2025-12-03 | 155.96 | 155.96 | 155.45 | 155.45 | +20.973% | 3 | 97 | +3.570% |
| 2025-11-21 | 129.27 | 129.27 | 128.50 | 128.50 | -1.908% | 3 | 96 | +25.292% |
| 2025-11-20 | 131.00 | 131.00 | 131.00 | 131.00 | -8.083% | 1 | 95 | +22.901% |
| 2025-11-19 | 145.08 | 145.64 | 142.52 | 142.52 | +3.757% | 58 | 94 | +12.967% |
| 2025-11-18 | 137.36 | 137.36 | 137.36 | 137.36 | -8.640% | 4 | 79 | +17.210% |
| 2025-11-17 | 150.35 | 150.35 | 150.35 | 150.35 | +1.932% | 1 | 79 | +7.083% |
| 2025-11-13 | 153.74 | 153.74 | 147.50 | 147.50 | -6.681% | 11 | 78 | +9.153% |
| 2025-11-12 | 156.01 | 158.06 | 155.75 | 158.06 | +0.778% | 16 | 86 | +1.860% |
| 2025-11-11 | 156.92 | 156.92 | 156.63 | 156.84 | +0.371% | 8 | 74 | +2.652% |
| 2025-11-10 | 156.26 | 156.26 | 156.26 | 156.26 | +9.273% | 1 | 74 | +3.033% |
| 2025-11-07 | 143.00 | 143.00 | 143.00 | 143.00 | -5.235% | 1 | 73 | +12.587% |
| 2025-11-06 | 150.90 | 150.90 | 150.90 | 150.90 | -5.929% | 1 | 72 | +6.693% |
| 2025-11-05 | 159.10 | 160.41 | 158.78 | 160.41 | +0.887% | 6 | 72 | +0.368% |
| 2025-11-04 | 158.50 | 160.98 | 157.86 | 159.00 | -4.527% | 4 | 75 | +1.258% |
| 2025-11-03 | 166.97 | 168.09 | 165.79 | 166.54 | +1.947% | 51 | 74 | -3.327% |
| 2025-10-31 | 163.36 | 163.36 | 163.36 | 163.36 | -1.573% | 3 | 74 | -1.445% |
| 2025-10-30 | 164.93 | 166.33 | 164.85 | 165.97 | -2.359% | 5 | 71 | -2.995% |
| 2025-10-29 | 169.98 | 169.98 | 169.98 | 169.98 | +2.639% | 1 | 69 | -5.283% |
| 2025-10-28 | 163.50 | 165.61 | 163.50 | 165.61 | +12.622% | 6 | 68 | -2.784% |
| 2025-10-23 | 147.05 | 147.05 | 147.05 | 147.05 | +3.215% | 5 | 66 | +9.487% |
| 2025-10-15 | 142.47 | 142.47 | 142.47 | 142.47 | +3.239% | 1 | 66 | +13.006% |
| 2025-10-14 | 134.50 | 138.00 | 134.50 | 138.00 | -2.176% | 2 | 66 | +16.667% |
| 2025-10-13 | 141.07 | 141.07 | 141.07 | 141.07 | +4.111% | 1 | 64 | +14.128% |
| 2025-10-10 | 141.05 | 141.05 | 135.50 | 135.50 | -5.119% | 4 | 64 | +18.819% |
| 2025-10-06 | 142.81 | 142.81 | 142.81 | 142.81 | +0.599% | 12 | 63 | +12.737% |
| 2025-10-02 | 140.25 | 141.96 | 140.25 | 141.96 | +2.498% | 13 | 63 | +13.412% |
| 2025-10-01 | 138.50 | 138.50 | 138.50 | 138.50 | +0.224% | 5 | 66 | +16.245% |
| 2025-09-29 | 138.19 | 138.19 | 138.19 | 138.19 | -0.224% | 1 | 62 | +16.506% |
| 2025-09-23 | 139.83 | 140.36 | 137.59 | 138.50 | -1.227% | 12 | 61 | +16.245% |
| 2025-09-22 | 137.18 | 143.00 | 137.12 | 140.22 | 0.000% | 114 | 59 | +14.820% |