QQQ280121C00560000
QQQ Jan 21 2028 560.00 Call
optionOPRA
EODNov 5, 2026
147.37USD-19.085%(-34.76)7Vol282OI
QQQ280121C00560000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 156.00 | 156.00 | 147.37 | 147.37 | -19.085% | 7 | 270 | 0.000% |
| 2026-11-04 | 182.13 | 182.13 | 182.13 | 182.13 | +1.885% | 1 | 270 | -19.085% |
| 2026-11-03 | 178.76 | 178.76 | 178.76 | 178.76 | +0.427% | 2 | 268 | -17.560% |
| 2026-10-30 | 186.10 | 186.10 | 178.00 | 178.00 | -11.222% | 4 | 266 | -17.208% |
| 2026-10-29 | 200.50 | 200.50 | 200.50 | 200.50 | -1.076% | 2 | 265 | -26.499% |
| 2026-10-26 | 196.00 | 202.68 | 196.00 | 202.68 | +3.938% | 10 | 260 | -27.289% |
| 2026-10-23 | 194.88 | 197.50 | 194.00 | 195.00 | +0.775% | 29 | 260 | -24.426% |
| 2026-10-22 | 193.50 | 193.50 | 193.50 | 193.50 | -6.859% | 1 | 260 | -23.840% |
| 2026-10-20 | 209.50 | 209.50 | 207.75 | 207.75 | +5.190% | 2 | 260 | -29.064% |
| 2026-10-16 | 197.50 | 197.50 | 197.50 | 197.50 | -7.386% | 1 | 261 | -25.382% |
| 2026-10-15 | 213.25 | 213.25 | 213.25 | 213.25 | -2.403% | 2 | 261 | -30.893% |
| 2026-10-14 | 218.50 | 218.50 | 218.50 | 218.50 | -4.481% | 1 | 261 | -32.554% |
| 2026-10-13 | 228.75 | 228.75 | 228.75 | 228.75 | -1.405% | 1 | 261 | -35.576% |
| 2026-10-08 | 232.01 | 232.01 | 232.01 | 232.01 | -6.673% | 6 | 261 | -36.481% |
| 2026-10-06 | 248.60 | 248.60 | 248.60 | 248.60 | +9.275% | 6 | 267 | -40.720% |
| 2026-09-28 | 227.50 | 227.50 | 227.50 | 227.50 | -0.859% | 1 | 267 | -35.222% |
| 2026-09-21 | 219.44 | 229.47 | 219.44 | 229.47 | +10.727% | 2 | 266 | -35.778% |
| 2026-09-18 | 206.52 | 207.24 | 206.52 | 207.24 | +0.116% | 4 | 266 | -28.889% |
| 2026-09-11 | 207.00 | 207.00 | 207.00 | 207.00 | -1.042% | 1 | 266 | -28.807% |
| 2026-09-09 | 209.18 | 209.18 | 209.18 | 209.18 | +0.795% | 1 | 266 | -29.549% |
| 2026-09-08 | 207.86 | 207.86 | 207.53 | 207.53 | +0.082% | 6 | 260 | -28.989% |
| 2026-08-31 | 207.36 | 207.36 | 207.36 | 207.36 | -7.840% | 1 | 260 | -28.930% |
| 2026-08-17 | 225.00 | 225.00 | 225.00 | 225.00 | +2.857% | 1 | 260 | -34.502% |
| 2026-08-12 | 218.75 | 218.75 | 218.75 | 218.75 | -0.568% | 1 | 260 | -32.631% |
| 2026-08-04 | 220.00 | 220.00 | 220.00 | 220.00 | +13.402% | 1 | 260 | -33.014% |
| 2026-08-03 | 194.00 | 194.00 | 194.00 | 194.00 | +1.901% | 1 | 260 | -24.036% |
| 2026-07-31 | 190.50 | 190.50 | 190.38 | 190.38 | +6.358% | 3 | 259 | -22.592% |
| 2026-07-30 | 179.00 | 179.00 | 179.00 | 179.00 | +4.252% | 1 | 258 | -17.670% |
| 2026-07-29 | 177.50 | 177.50 | 171.70 | 171.70 | -5.665% | 3 | 258 | -14.170% |
| 2026-07-28 | 182.01 | 182.01 | 182.01 | 182.01 | -5.099% | 1 | 258 | -19.032% |
| 2026-07-24 | 191.79 | 191.79 | 191.79 | 191.79 | -2.911% | 1 | 257 | -23.161% |
| 2026-07-23 | 194.50 | 197.54 | 194.50 | 197.54 | -10.898% | 4 | 257 | -25.397% |
| 2026-07-14 | 221.80 | 222.00 | 221.61 | 221.70 | +2.777% | 81 | 236 | -33.527% |
| 2026-07-13 | 215.71 | 215.71 | 215.71 | 215.71 | +2.475% | 1 | 237 | -31.681% |
| 2026-07-07 | 210.50 | 210.50 | 210.50 | 210.50 | -6.755% | 1 | 236 | -29.990% |
| 2026-07-06 | 225.75 | 225.75 | 225.75 | 225.75 | +5.255% | 1 | 237 | -34.720% |
| 2026-07-02 | 214.48 | 214.48 | 214.48 | 214.48 | -7.352% | 1 | 237 | -31.290% |
| 2026-07-01 | 229.99 | 231.50 | 229.50 | 231.50 | -0.644% | 3 | 235 | -36.341% |
| 2026-06-30 | 233.00 | 233.00 | 233.00 | 233.00 | +7.522% | 1 | 235 | -36.751% |
| 2026-06-29 | 216.70 | 216.70 | 216.70 | 216.70 | +0.092% | 1 | 234 | -31.994% |
| 2026-06-25 | 216.50 | 216.50 | 216.50 | 216.50 | -10.456% | 1 | 233 | -31.931% |
| 2026-06-22 | 241.78 | 241.78 | 241.78 | 241.78 | +17.369% | 15 | 220 | -39.048% |
| 2026-06-11 | 205.00 | 206.00 | 205.00 | 206.00 | +1.478% | 2 | 221 | -28.461% |
| 2026-06-10 | 207.25 | 207.25 | 202.00 | 203.00 | -7.306% | 4 | 224 | -27.404% |
| 2026-06-08 | 219.00 | 219.00 | 219.00 | 219.00 | -6.009% | 3 | 224 | -32.708% |
| 2026-06-04 | 233.00 | 233.00 | 233.00 | 233.00 | -4.703% | 1 | 224 | -36.751% |
| 2026-06-03 | 244.38 | 244.80 | 244.38 | 244.50 | +0.617% | 3 | 225 | -39.726% |
| 2026-06-02 | 243.00 | 243.00 | 243.00 | 243.00 | +2.714% | 1 | 226 | -39.354% |
| 2026-05-29 | 236.58 | 236.58 | 236.58 | 236.58 | +3.310% | 1 | 227 | -37.708% |
| 2026-05-26 | 226.40 | 229.00 | 226.40 | 229.00 | +5.603% | 2 | 227 | -35.646% |
| 2026-05-22 | 216.85 | 216.85 | 216.85 | 216.85 | +2.510% | 1 | 227 | -32.041% |
| 2026-05-21 | 211.54 | 211.54 | 211.54 | 211.54 | +5.123% | 1 | 226 | -30.335% |
| 2026-05-19 | 201.23 | 201.23 | 201.23 | 201.23 | -2.806% | 1 | 227 | -26.765% |
| 2026-05-18 | 207.04 | 207.04 | 207.04 | 207.04 | -6.613% | 1 | 228 | -28.821% |
| 2026-05-14 | 221.71 | 222.00 | 221.70 | 221.70 | +2.877% | 49 | 228 | -33.527% |
| 2026-05-13 | 215.50 | 215.50 | 215.50 | 215.50 | +2.614% | 1 | 273 | -31.615% |
| 2026-05-12 | 210.01 | 210.01 | 210.01 | 210.01 | -0.469% | 1 | 273 | -29.827% |
| 2026-05-11 | 211.00 | 211.00 | 211.00 | 211.00 | +0.376% | 1 | 273 | -30.156% |
| 2026-05-08 | 210.21 | 210.21 | 210.21 | 210.21 | +6.167% | 1 | 273 | -29.894% |
| 2026-05-07 | 199.65 | 200.00 | 196.00 | 198.00 | +1.904% | 4 | 274 | -25.571% |
| 2026-05-06 | 194.30 | 194.30 | 194.30 | 194.30 | +4.490% | 1 | 273 | -24.153% |
| 2026-05-05 | 184.06 | 187.00 | 184.06 | 185.95 | +3.883% | 13 | 273 | -20.748% |
| 2026-05-04 | 179.00 | 179.00 | 179.00 | 179.00 | 0.000% | 1 | 273 | -17.670% |
| 2026-05-01 | 179.00 | 179.00 | 179.00 | 179.00 | +3.540% | 1 | 273 | -17.670% |
| 2026-04-30 | 172.50 | 173.60 | 172.50 | 172.88 | +5.415% | 4 | 273 | -14.756% |
| 2026-04-29 | 164.00 | 164.00 | 164.00 | 164.00 | -2.959% | 15 | 274 | -10.140% |
| 2026-04-27 | 164.50 | 169.54 | 164.50 | 169.00 | +0.297% | 3 | 283 | -12.799% |
| 2026-04-24 | 168.50 | 168.50 | 168.50 | 168.50 | +7.709% | 1 | 283 | -12.540% |
| 2026-04-21 | 155.12 | 156.44 | 153.95 | 156.44 | +1.256% | 3 | 283 | -5.798% |
| 2026-04-20 | 154.50 | 154.50 | 154.50 | 154.50 | -1.655% | 4 | 283 | -4.615% |
| 2026-04-17 | 154.82 | 157.10 | 154.82 | 157.10 | +6.871% | 24 | 283 | -6.194% |
| 2026-04-16 | 147.00 | 147.00 | 147.00 | 147.00 | -0.339% | 3 | 273 | +0.252% |
| 2026-04-15 | 141.00 | 147.50 | 141.00 | 147.50 | +5.320% | 47 | 275 | -0.088% |
| 2026-04-14 | 135.18 | 140.05 | 135.18 | 140.05 | +7.252% | 5 | 304 | +5.227% |
| 2026-04-13 | 130.58 | 130.58 | 130.58 | 130.58 | +2.585% | 2 | 306 | +12.858% |
| 2026-04-10 | 127.29 | 127.29 | 127.29 | 127.29 | +1.024% | 1 | 308 | +15.775% |
| 2026-04-09 | 126.00 | 126.00 | 126.00 | 126.00 | +4.391% | 4 | 308 | +16.960% |
| 2026-04-08 | 120.70 | 120.70 | 120.70 | 120.70 | +11.501% | 1 | 304 | +22.096% |
| 2026-04-07 | 108.30 | 108.30 | 107.13 | 108.25 | -0.688% | 4 | 305 | +36.139% |
| 2026-04-02 | 106.59 | 109.00 | 106.59 | 109.00 | +0.110% | 4 | 304 | +35.202% |
| 2026-04-01 | 110.00 | 111.00 | 108.88 | 108.88 | +6.871% | 4 | 304 | +35.351% |
| 2026-03-31 | 97.00 | 102.16 | 97.00 | 101.88 | +8.383% | 7 | 302 | +44.651% |
| 2026-03-30 | 95.50 | 97.45 | 94.00 | 94.00 | -2.591% | 43 | 301 | +56.777% |
| 2026-03-27 | 99.95 | 99.95 | 96.28 | 96.50 | -13.616% | 12 | 269 | +52.715% |
| 2026-03-25 | 111.71 | 111.71 | 111.71 | 111.71 | +0.658% | 2 | 261 | +31.922% |
| 2026-03-24 | 110.97 | 110.98 | 110.97 | 110.98 | +0.854% | 2 | 261 | +32.790% |
| 2026-03-20 | 110.05 | 110.05 | 110.04 | 110.04 | -4.727% | 3 | 262 | +33.924% |
| 2026-03-19 | 115.11 | 115.50 | 115.11 | 115.50 | -6.750% | 6 | 265 | +27.593% |
| 2026-03-17 | 123.86 | 123.86 | 123.86 | 123.86 | +5.999% | 1 | 265 | +18.981% |
| 2026-03-13 | 117.00 | 117.00 | 116.85 | 116.85 | -4.221% | 3 | 265 | +26.119% |
| 2026-03-12 | 122.00 | 122.00 | 122.00 | 122.00 | -3.937% | 1 | 263 | +20.795% |
| 2026-03-10 | 127.00 | 127.00 | 127.00 | 127.00 | +5.176% | 1 | 262 | +16.039% |
| 2026-03-09 | 120.75 | 120.75 | 120.75 | 120.75 | +2.331% | 1 | 261 | +22.046% |
| 2026-03-06 | 120.75 | 120.75 | 118.00 | 118.00 | -7.269% | 2 | 261 | +24.890% |
| 2026-03-04 | 127.25 | 127.25 | 127.25 | 127.25 | +6.691% | 1 | 262 | +15.811% |
| 2026-03-03 | 117.10 | 119.27 | 116.50 | 119.27 | -8.968% | 3 | 262 | +23.560% |
| 2026-02-25 | 130.00 | 131.02 | 130.00 | 131.02 | +9.183% | 5 | 261 | +12.479% |
| 2026-02-23 | 120.00 | 120.00 | 120.00 | 120.00 | +4.076% | 2 | 261 | +22.808% |
| 2026-02-17 | 115.30 | 115.30 | 115.30 | 115.30 | -10.265% | 1 | 261 | +27.814% |
| 2026-02-11 | 130.00 | 130.53 | 128.49 | 128.49 | +1.493% | 5 | 261 | +14.694% |
| 2026-02-10 | 128.56 | 128.72 | 126.60 | 126.60 | -3.359% | 5 | 261 | +16.406% |
| 2026-02-09 | 131.00 | 131.00 | 131.00 | 131.00 | +6.939% | 1 | 261 | +12.496% |
| 2026-02-06 | 120.40 | 124.00 | 120.40 | 122.50 | +2.305% | 5 | 261 | +20.302% |
| 2026-02-05 | 120.00 | 123.90 | 118.50 | 119.74 | -4.208% | 10 | 261 | +23.075% |
| 2026-02-04 | 125.00 | 125.00 | 125.00 | 125.00 | -8.122% | 2 | 258 | +17.896% |
| 2026-01-29 | 139.92 | 139.92 | 136.05 | 136.05 | -6.205% | 2 | 256 | +8.320% |
| 2026-01-27 | 145.05 | 145.05 | 145.05 | 145.05 | +11.149% | 1 | 257 | +1.599% |
| 2026-01-20 | 131.00 | 131.05 | 130.50 | 130.50 | -7.177% | 4 | 257 | +12.927% |
| 2026-01-15 | 140.78 | 140.78 | 140.59 | 140.59 | +6.082% | 143 | 257 | +4.823% |
| 2026-01-14 | 136.50 | 136.50 | 132.53 | 132.53 | -6.702% | 3 | 400 | +11.197% |
| 2026-01-12 | 138.50 | 142.31 | 138.50 | 142.05 | +1.464% | 51 | 399 | +3.745% |
| 2026-01-09 | 140.00 | 140.00 | 140.00 | 140.00 | +2.564% | 1 | 348 | +5.264% |
| 2026-01-08 | 136.50 | 136.50 | 136.50 | 136.50 | -2.722% | 7 | 348 | +7.963% |
| 2026-01-07 | 138.82 | 140.32 | 138.82 | 140.32 | +2.912% | 2 | 348 | +5.024% |
| 2026-01-06 | 136.35 | 136.35 | 136.35 | 136.35 | +5.014% | 1 | 348 | +8.082% |
| 2026-01-02 | 131.19 | 131.19 | 129.84 | 129.84 | -3.615% | 2 | 348 | +13.501% |
| 2025-12-31 | 134.71 | 134.71 | 134.71 | 134.71 | -1.159% | 5 | 348 | +9.398% |
| 2025-12-30 | 136.29 | 136.29 | 136.29 | 136.29 | +0.169% | 2 | 348 | +8.130% |
| 2025-12-29 | 136.08 | 136.08 | 135.98 | 136.06 | -3.408% | 20 | 346 | +8.313% |
| 2025-12-24 | 140.86 | 140.86 | 140.86 | 140.86 | +2.072% | 1 | 336 | +4.622% |
| 2025-12-23 | 135.90 | 138.00 | 135.90 | 138.00 | +1.077% | 5 | 336 | +6.790% |
| 2025-12-22 | 136.94 | 136.94 | 136.53 | 136.53 | +2.063% | 3 | 336 | +7.940% |
| 2025-12-19 | 133.77 | 133.77 | 133.77 | 133.77 | +1.280% | 1 | 335 | +10.167% |
| 2025-12-15 | 132.08 | 132.08 | 132.08 | 132.08 | -3.563% | 1 | 336 | +11.576% |
| 2025-12-12 | 136.96 | 136.96 | 136.96 | 136.96 | -5.740% | 2 | 335 | +7.601% |
| 2025-12-10 | 141.79 | 145.30 | 141.79 | 145.30 | +1.679% | 2 | 333 | +1.425% |
| 2025-12-08 | 144.07 | 144.07 | 142.90 | 142.90 | -1.679% | 3 | 334 | +3.128% |
| 2025-12-05 | 147.51 | 147.51 | 145.33 | 145.34 | +3.239% | 9 | 336 | +1.397% |
| 2025-12-04 | 141.34 | 141.34 | 140.78 | 140.78 | -0.509% | 4 | 332 | +4.681% |
| 2025-12-02 | 140.52 | 142.00 | 140.00 | 141.50 | +2.551% | 6 | 328 | +4.148% |
| 2025-12-01 | 139.55 | 139.58 | 137.98 | 137.98 | -0.014% | 6 | 325 | +6.805% |
| 2025-11-28 | 138.00 | 138.00 | 138.00 | 138.00 | +0.752% | 1 | 319 | +6.790% |
| 2025-11-26 | 136.97 | 136.97 | 136.97 | 136.97 | +3.288% | 5 | 323 | +7.593% |
| 2025-11-25 | 127.16 | 132.61 | 127.16 | 132.61 | +1.765% | 3 | 323 | +11.130% |
| 2025-11-24 | 125.75 | 130.31 | 125.75 | 130.31 | +4.248% | 4 | 323 | +13.092% |
| 2025-11-21 | 125.00 | 125.00 | 125.00 | 125.00 | +2.881% | 1 | 326 | +17.896% |
| 2025-11-20 | 132.73 | 132.73 | 120.50 | 121.50 | -3.854% | 10 | 325 | +21.292% |
| 2025-11-19 | 129.09 | 129.09 | 126.37 | 126.37 | -0.816% | 6 | 326 | +16.618% |
| 2025-11-18 | 129.77 | 129.77 | 123.59 | 127.41 | -6.033% | 14 | 325 | +15.666% |
| 2025-11-17 | 134.25 | 135.59 | 134.25 | 135.59 | +3.393% | 7 | 317 | +8.688% |
| 2025-11-14 | 126.87 | 131.14 | 126.87 | 131.14 | -5.993% | 6 | 316 | +12.376% |
| 2025-11-13 | 139.46 | 140.01 | 139.46 | 139.50 | -3.467% | 3 | 314 | +5.642% |
| 2025-11-11 | 142.13 | 144.52 | 142.13 | 144.51 | +6.257% | 31 | 313 | +1.979% |
| 2025-11-07 | 133.47 | 136.00 | 129.58 | 136.00 | -11.946% | 3 | 313 | +8.360% |
| 2025-11-03 | 154.45 | 154.45 | 154.45 | 154.45 | +0.737% | 1 | 312 | -4.584% |
| 2025-10-31 | 153.32 | 153.32 | 153.32 | 153.32 | +0.340% | 4 | 312 | -3.881% |
| 2025-10-30 | 152.80 | 152.80 | 152.80 | 152.80 | -0.007% | 1 | 316 | -3.554% |
| 2025-10-28 | 152.81 | 152.81 | 152.81 | 152.81 | +5.714% | 1 | 316 | -3.560% |
| 2025-10-27 | 144.55 | 144.55 | 144.55 | 144.55 | +3.576% | 1 | 317 | +1.951% |
| 2025-10-24 | 139.56 | 139.56 | 139.56 | 139.56 | +3.662% | 1 | 317 | +5.596% |
| 2025-10-23 | 134.63 | 134.63 | 134.63 | 134.63 | -2.080% | 1 | 317 | +9.463% |
| 2025-10-22 | 137.49 | 137.49 | 137.49 | 137.49 | +2.850% | 1 | 317 | +7.186% |
| 2025-10-21 | 133.68 | 133.68 | 133.68 | 133.68 | +4.096% | 2 | 317 | +10.241% |
| 2025-10-17 | 128.42 | 128.42 | 128.42 | 128.42 | -0.450% | 2 | 315 | +14.756% |
| 2025-10-16 | 132.00 | 132.00 | 124.91 | 129.00 | +0.624% | 9 | 315 | +14.240% |
| 2025-10-15 | 132.21 | 132.21 | 128.20 | 128.20 | +1.585% | 4 | 309 | +14.953% |
| 2025-10-14 | 124.00 | 126.20 | 123.75 | 126.20 | -1.406% | 5 | 309 | +16.775% |
| 2025-10-13 | 128.21 | 128.30 | 127.80 | 128.00 | +3.226% | 4 | 307 | +15.133% |
| 2025-10-10 | 135.68 | 135.68 | 124.00 | 124.00 | -6.893% | 3 | 308 | +18.847% |
| 2025-10-08 | 133.31 | 134.39 | 133.18 | 133.18 | +0.551% | 15 | 306 | +10.655% |
| 2025-10-06 | 132.10 | 133.17 | 131.37 | 132.45 | +1.354% | 21 | 304 | +11.265% |
| 2025-10-03 | 130.84 | 130.84 | 130.68 | 130.68 | +0.008% | 2 | 286 | +12.772% |
| 2025-10-02 | 129.12 | 130.67 | 128.31 | 130.67 | +3.460% | 156 | 284 | +12.780% |
| 2025-10-01 | 126.30 | 126.30 | 126.30 | 126.30 | +2.267% | 1 | 135 | +16.683% |
| 2025-09-30 | 123.50 | 123.50 | 123.50 | 123.50 | -3.092% | 1 | 135 | +19.328% |
| 2025-09-29 | 125.90 | 128.09 | 125.80 | 127.44 | +4.135% | 70 | 135 | +15.639% |
| 2025-09-26 | 121.14 | 122.56 | 120.17 | 122.38 | +0.774% | 8 | 104 | +20.420% |
| 2025-09-25 | 120.69 | 122.58 | 118.52 | 121.44 | -1.771% | 29 | 100 | +21.352% |
| 2025-09-24 | 125.94 | 126.08 | 123.46 | 123.63 | -0.603% | 23 | 94 | +19.202% |
| 2025-09-23 | 126.85 | 127.13 | 124.36 | 124.38 | +1.676% | 205 | 87 | +18.484% |
| 2025-09-19 | 122.33 | 122.33 | 122.33 | 122.33 | +5.612% | 1 | 6 | +20.469% |
| 2025-09-17 | 115.95 | 115.95 | 115.83 | 115.83 | 0.000% | 6 | 6 | +27.230% |