QQQ280121C00575000
QQQ Jan 21 2028 575.00 Call
optionOPRA
EODNov 5, 2026
137.75USD-18.923%(-32.15)15Vol571OI
QQQ280121C00575000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 152.17 | 152.17 | 137.75 | 137.75 | -18.923% | 15 | 566 | 0.000% |
| 2026-11-04 | 175.00 | 175.00 | 169.90 | 169.90 | +1.433% | 2 | 565 | -18.923% |
| 2026-10-30 | 171.38 | 171.38 | 167.50 | 167.50 | -9.410% | 2 | 564 | -17.761% |
| 2026-10-26 | 184.90 | 184.90 | 184.90 | 184.90 | -0.054% | 1 | 564 | -25.500% |
| 2026-10-23 | 185.00 | 185.00 | 185.00 | 185.00 | -0.270% | 1 | 564 | -25.541% |
| 2026-10-22 | 185.50 | 185.50 | 185.50 | 185.50 | -2.880% | 1 | 563 | -25.741% |
| 2026-10-20 | 191.00 | 191.00 | 191.00 | 191.00 | -11.713% | 1 | 563 | -27.880% |
| 2026-10-13 | 213.00 | 216.34 | 212.50 | 216.34 | -0.830% | 8 | 567 | -36.327% |
| 2026-10-12 | 219.57 | 219.57 | 218.15 | 218.15 | -1.290% | 2 | 568 | -36.855% |
| 2026-10-09 | 221.00 | 221.00 | 221.00 | 221.00 | -4.017% | 1 | 568 | -37.670% |
| 2026-10-08 | 230.25 | 230.25 | 230.25 | 230.25 | +3.025% | 1 | 568 | -40.174% |
| 2026-10-02 | 228.50 | 228.50 | 223.49 | 223.49 | +4.522% | 3 | 568 | -38.364% |
| 2026-09-28 | 213.51 | 213.82 | 213.51 | 213.82 | -3.393% | 2 | 570 | -35.577% |
| 2026-09-25 | 217.80 | 221.33 | 217.80 | 221.33 | +0.468% | 2 | 571 | -37.763% |
| 2026-09-24 | 220.30 | 220.30 | 220.30 | 220.30 | +12.974% | 1 | 571 | -37.472% |
| 2026-09-11 | 195.00 | 195.00 | 195.00 | 195.00 | +3.175% | 1 | 571 | -29.359% |
| 2026-09-10 | 189.00 | 189.00 | 189.00 | 189.00 | -2.073% | 1 | 571 | -27.116% |
| 2026-09-03 | 193.00 | 193.00 | 193.00 | 193.00 | -0.929% | 1 | 571 | -28.627% |
| 2026-08-31 | 194.81 | 194.81 | 194.81 | 194.81 | +3.904% | 33 | 571 | -29.290% |
| 2026-08-24 | 187.49 | 187.49 | 187.49 | 187.49 | -2.349% | 4 | 571 | -26.529% |
| 2026-08-20 | 192.00 | 192.00 | 192.00 | 192.00 | -2.908% | 3 | 571 | -28.255% |
| 2026-08-19 | 197.75 | 197.75 | 197.75 | 197.75 | -1.617% | 1 | 571 | -30.341% |
| 2026-08-18 | 202.00 | 202.00 | 201.00 | 201.00 | -5.771% | 7 | 572 | -31.468% |
| 2026-08-17 | 213.50 | 213.50 | 213.31 | 213.31 | +4.564% | 4 | 572 | -35.423% |
| 2026-08-12 | 204.00 | 204.00 | 204.00 | 204.00 | -0.235% | 1 | 573 | -32.475% |
| 2026-08-11 | 204.48 | 204.48 | 204.48 | 204.48 | -0.288% | 5 | 573 | -32.634% |
| 2026-08-10 | 205.07 | 205.07 | 205.07 | 205.07 | -1.242% | 25 | 573 | -32.828% |
| 2026-08-04 | 207.65 | 207.65 | 207.65 | 207.65 | +17.569% | 3 | 573 | -33.662% |
| 2026-08-03 | 176.62 | 176.62 | 176.62 | 176.62 | -1.878% | 1 | 573 | -22.008% |
| 2026-07-31 | 177.00 | 180.00 | 173.71 | 180.00 | +6.509% | 4 | 573 | -23.472% |
| 2026-07-28 | 169.00 | 169.00 | 169.00 | 169.00 | -2.807% | 1 | 573 | -18.491% |
| 2026-07-27 | 175.50 | 176.75 | 173.88 | 173.88 | -4.619% | 3 | 572 | -20.779% |
| 2026-07-24 | 182.30 | 182.30 | 182.30 | 182.30 | -3.006% | 1 | 572 | -24.438% |
| 2026-07-23 | 187.95 | 187.95 | 187.95 | 187.95 | -4.366% | 1 | 571 | -26.709% |
| 2026-07-16 | 196.53 | 196.53 | 196.53 | 196.53 | -1.735% | 1 | 571 | -29.909% |
| 2026-07-07 | 200.00 | 200.00 | 200.00 | 200.00 | -3.091% | 1 | 571 | -31.125% |
| 2026-06-25 | 206.38 | 206.38 | 206.38 | 206.38 | -1.724% | 1 | 571 | -33.254% |
| 2026-06-24 | 209.00 | 211.85 | 209.00 | 210.00 | -0.228% | 3 | 571 | -34.405% |
| 2026-06-23 | 217.00 | 217.00 | 210.48 | 210.48 | +2.175% | 8 | 571 | -34.554% |
| 2026-06-11 | 206.00 | 206.00 | 206.00 | 206.00 | +6.295% | 8 | 579 | -33.131% |
| 2026-06-10 | 190.69 | 193.80 | 190.69 | 193.80 | +2.215% | 2 | 578 | -28.922% |
| 2026-06-09 | 189.60 | 189.60 | 189.60 | 189.60 | -8.921% | 8 | 578 | -27.347% |
| 2026-06-05 | 207.00 | 208.17 | 207.00 | 208.17 | -8.452% | 2 | 579 | -33.828% |
| 2026-06-04 | 227.39 | 227.39 | 227.39 | 227.39 | +9.586% | 2 | 579 | -39.421% |
| 2026-05-22 | 205.82 | 208.00 | 205.82 | 207.50 | +2.323% | 9 | 580 | -33.614% |
| 2026-05-21 | 202.79 | 202.79 | 202.79 | 202.79 | +4.942% | 1 | 580 | -32.073% |
| 2026-05-18 | 193.28 | 193.72 | 193.24 | 193.24 | -8.200% | 3 | 580 | -28.716% |
| 2026-05-14 | 210.00 | 210.50 | 210.00 | 210.50 | +9.362% | 2 | 580 | -34.561% |
| 2026-05-12 | 195.13 | 195.13 | 191.97 | 192.48 | -4.476% | 9 | 580 | -28.434% |
| 2026-05-11 | 199.00 | 201.50 | 199.00 | 201.50 | +0.750% | 4 | 580 | -31.638% |
| 2026-05-08 | 196.00 | 200.00 | 196.00 | 200.00 | +5.263% | 5 | 582 | -31.125% |
| 2026-05-07 | 187.31 | 190.00 | 187.31 | 190.00 | +2.703% | 2 | 582 | -27.500% |
| 2026-05-06 | 185.00 | 185.00 | 185.00 | 185.00 | +10.283% | 1 | 583 | -25.541% |
| 2026-05-01 | 167.75 | 167.75 | 167.75 | 167.75 | +2.914% | 9 | 583 | -17.884% |
| 2026-04-30 | 161.53 | 163.00 | 161.53 | 163.00 | +6.536% | 2 | 583 | -15.491% |
| 2026-04-29 | 153.00 | 153.00 | 153.00 | 153.00 | -3.774% | 1 | 582 | -9.967% |
| 2026-04-24 | 159.00 | 159.00 | 159.00 | 159.00 | +4.633% | 1 | 582 | -13.365% |
| 2026-04-23 | 151.97 | 151.97 | 151.80 | 151.96 | +2.815% | 20 | 582 | -9.351% |
| 2026-04-22 | 147.79 | 147.80 | 147.77 | 147.80 | +1.067% | 21 | 582 | -6.800% |
| 2026-04-21 | 144.54 | 146.24 | 144.54 | 146.24 | +2.266% | 3 | 576 | -5.806% |
| 2026-04-20 | 143.00 | 143.00 | 143.00 | 143.00 | -1.277% | 1 | 576 | -3.671% |
| 2026-04-17 | 145.09 | 145.09 | 144.85 | 144.85 | +2.730% | 2 | 577 | -4.902% |
| 2026-04-16 | 141.00 | 141.00 | 141.00 | 141.00 | +8.973% | 1 | 577 | -2.305% |
| 2026-04-14 | 126.22 | 129.39 | 126.22 | 129.39 | +10.694% | 6 | 576 | +6.461% |
| 2026-04-13 | 116.89 | 116.89 | 116.89 | 116.89 | -1.748% | 1 | 575 | +17.846% |
| 2026-04-10 | 117.37 | 118.97 | 117.37 | 118.97 | +3.452% | 3 | 574 | +15.785% |
| 2026-04-09 | 113.07 | 115.00 | 113.07 | 115.00 | +1.322% | 2 | 574 | +19.783% |
| 2026-04-08 | 113.50 | 113.50 | 113.50 | 113.50 | +13.511% | 4 | 573 | +21.366% |
| 2026-04-02 | 97.00 | 101.00 | 97.00 | 99.99 | +1.875% | 5 | 574 | +37.764% |
| 2026-04-01 | 98.15 | 98.15 | 98.15 | 98.15 | +2.775% | 1 | 574 | +40.346% |
| 2026-03-31 | 89.21 | 96.50 | 89.21 | 95.50 | +11.696% | 8 | 574 | +44.241% |
| 2026-03-30 | 85.50 | 85.50 | 85.50 | 85.50 | -5.211% | 2 | 569 | +61.111% |
| 2026-03-27 | 90.20 | 90.20 | 90.20 | 90.20 | -6.286% | 1 | 567 | +52.716% |
| 2026-03-26 | 99.75 | 99.75 | 96.25 | 96.25 | -3.750% | 3 | 566 | +43.117% |
| 2026-03-20 | 104.49 | 104.49 | 100.00 | 100.00 | -9.140% | 16 | 563 | +37.750% |
| 2026-03-18 | 110.06 | 110.06 | 110.06 | 110.06 | -2.645% | 2 | 560 | +25.159% |
| 2026-03-17 | 113.14 | 113.14 | 112.98 | 113.05 | +1.417% | 3 | 560 | +21.849% |
| 2026-03-16 | 111.18 | 111.47 | 110.65 | 111.47 | +1.198% | 880 | 559 | +23.576% |
| 2026-03-09 | 105.00 | 110.15 | 105.00 | 110.15 | -2.436% | 6 | 133 | +25.057% |
| 2026-03-05 | 119.58 | 119.58 | 112.90 | 112.90 | -3.858% | 2 | 138 | +22.011% |
| 2026-03-04 | 113.25 | 117.43 | 113.25 | 117.43 | +4.105% | 2 | 138 | +17.304% |
| 2026-02-27 | 112.80 | 112.80 | 112.80 | 112.80 | -5.448% | 2 | 137 | +22.119% |
| 2026-02-26 | 119.33 | 119.33 | 119.30 | 119.30 | +8.464% | 2 | 139 | +15.465% |
| 2026-02-23 | 109.99 | 109.99 | 109.99 | 109.99 | -4.357% | 2 | 140 | +25.239% |
| 2026-02-20 | 113.50 | 115.00 | 113.50 | 115.00 | +4.545% | 2 | 138 | +19.783% |
| 2026-02-18 | 110.00 | 110.00 | 110.00 | 110.00 | +0.493% | 1 | 138 | +25.227% |
| 2026-02-13 | 109.46 | 109.46 | 109.46 | 109.46 | -1.830% | 1 | 138 | +25.845% |
| 2026-02-12 | 121.00 | 121.00 | 111.50 | 111.50 | -4.701% | 5 | 138 | +23.543% |
| 2026-02-11 | 117.00 | 117.00 | 117.00 | 117.00 | -3.106% | 2 | 141 | +17.735% |
| 2026-02-09 | 121.00 | 121.83 | 120.75 | 120.75 | +4.818% | 3 | 143 | +14.079% |
| 2026-02-06 | 114.25 | 115.20 | 112.00 | 115.20 | +6.234% | 3 | 142 | +19.575% |
| 2026-02-05 | 112.00 | 112.00 | 108.44 | 108.44 | -7.514% | 3 | 140 | +27.029% |
| 2026-02-04 | 115.30 | 117.25 | 115.30 | 117.25 | -3.347% | 6 | 138 | +17.484% |
| 2026-02-03 | 125.25 | 125.25 | 120.36 | 121.31 | -7.896% | 9 | 143 | +13.552% |
| 2026-02-02 | 131.71 | 131.71 | 131.71 | 131.71 | +4.532% | 2 | 144 | +4.586% |
| 2026-01-30 | 126.00 | 126.00 | 126.00 | 126.00 | -3.077% | 3 | 146 | +9.325% |
| 2026-01-26 | 130.00 | 130.00 | 130.00 | 130.00 | +5.051% | 1 | 146 | +5.962% |
| 2026-01-22 | 123.75 | 123.75 | 123.75 | 123.75 | -1.000% | 1 | 147 | +11.313% |
| 2026-01-21 | 118.00 | 125.00 | 118.00 | 125.00 | +5.042% | 12 | 148 | +10.200% |
| 2026-01-20 | 124.50 | 124.50 | 119.00 | 119.00 | -7.031% | 3 | 139 | +15.756% |
| 2026-01-16 | 128.99 | 128.99 | 128.00 | 128.00 | +3.226% | 4 | 135 | +7.617% |
| 2026-01-14 | 124.00 | 124.00 | 124.00 | 124.00 | -1.821% | 1 | 135 | +11.089% |
| 2026-01-06 | 126.30 | 126.30 | 126.30 | 126.30 | +1.855% | 1 | 135 | +9.066% |
| 2026-01-02 | 124.00 | 124.00 | 124.00 | 124.00 | -2.139% | 4 | 135 | +11.089% |
| 2025-12-30 | 126.71 | 126.71 | 126.71 | 126.71 | -0.830% | 2 | 135 | +8.713% |
| 2025-12-26 | 127.77 | 127.77 | 127.77 | 127.77 | +2.610% | 1 | 133 | +7.811% |
| 2025-12-19 | 124.52 | 124.52 | 124.52 | 124.52 | +8.278% | 2 | 132 | +10.625% |
| 2025-12-17 | 115.00 | 115.00 | 115.00 | 115.00 | -5.823% | 2 | 134 | +19.783% |
| 2025-12-15 | 122.11 | 122.11 | 122.11 | 122.11 | -9.575% | 1 | 134 | +12.808% |
| 2025-12-05 | 135.04 | 135.04 | 135.04 | 135.04 | +2.117% | 2 | 135 | +2.007% |
| 2025-12-03 | 132.24 | 132.24 | 132.24 | 132.24 | +3.127% | 1 | 133 | +4.167% |
| 2025-11-26 | 128.23 | 128.23 | 128.23 | 128.23 | +6.107% | 4 | 134 | +7.424% |
| 2025-11-24 | 117.92 | 122.09 | 117.92 | 120.85 | +7.460% | 7 | 134 | +13.984% |
| 2025-11-21 | 112.46 | 112.46 | 112.46 | 112.46 | +2.684% | 3 | 132 | +22.488% |
| 2025-11-20 | 109.52 | 109.52 | 109.52 | 109.52 | -10.596% | 1 | 132 | +25.776% |
| 2025-11-19 | 122.50 | 122.50 | 122.50 | 122.50 | -0.609% | 1 | 131 | +12.449% |
| 2025-11-17 | 125.71 | 125.71 | 123.25 | 123.25 | -0.388% | 2 | 131 | +11.765% |
| 2025-11-14 | 123.59 | 123.73 | 123.59 | 123.73 | +0.479% | 2 | 130 | +11.331% |
| 2025-11-13 | 127.17 | 127.17 | 123.14 | 123.14 | -8.562% | 2 | 130 | +11.865% |
| 2025-11-12 | 135.01 | 135.01 | 134.67 | 134.67 | +0.568% | 2 | 132 | +2.287% |
| 2025-11-11 | 131.80 | 134.64 | 131.80 | 133.91 | +9.305% | 12 | 132 | +2.868% |
| 2025-11-07 | 123.00 | 123.00 | 120.74 | 122.51 | -4.237% | 4 | 134 | +12.440% |
| 2025-11-06 | 128.00 | 128.00 | 127.93 | 127.93 | -6.010% | 2 | 130 | +7.676% |
| 2025-11-04 | 137.09 | 139.50 | 136.11 | 136.11 | -5.813% | 7 | 128 | +1.205% |
| 2025-11-03 | 144.47 | 144.51 | 144.47 | 144.51 | +2.489% | 2 | 123 | -4.678% |
| 2025-10-31 | 141.00 | 141.00 | 141.00 | 141.00 | -1.316% | 1 | 123 | -2.305% |
| 2025-10-30 | 139.20 | 143.42 | 139.20 | 142.88 | -0.854% | 3 | 123 | -3.590% |
| 2025-10-29 | 144.11 | 144.11 | 144.11 | 144.11 | +18.765% | 1 | 123 | -4.413% |
| 2025-10-23 | 121.34 | 121.34 | 121.34 | 121.34 | +1.540% | 1 | 124 | +13.524% |
| 2025-10-22 | 125.22 | 125.22 | 119.00 | 119.50 | -5.317% | 9 | 123 | +15.272% |
| 2025-10-20 | 122.44 | 126.51 | 122.44 | 126.21 | +6.849% | 7 | 110 | +9.143% |
| 2025-10-17 | 118.84 | 118.84 | 118.12 | 118.12 | +0.975% | 3 | 108 | +16.619% |
| 2025-10-15 | 116.98 | 116.98 | 116.98 | 116.98 | +1.290% | 1 | 105 | +17.755% |
| 2025-10-14 | 114.65 | 115.49 | 114.65 | 115.49 | -3.153% | 2 | 104 | +19.274% |
| 2025-10-13 | 119.25 | 119.25 | 119.25 | 119.25 | +1.162% | 1 | 102 | +15.514% |
| 2025-10-10 | 119.61 | 119.61 | 117.88 | 117.88 | -2.811% | 3 | 101 | +16.856% |
| 2025-10-06 | 124.00 | 124.00 | 121.29 | 121.29 | +2.354% | 2 | 100 | +13.571% |
| 2025-10-03 | 118.50 | 118.50 | 118.50 | 118.50 | +3.043% | 12 | 98 | +16.245% |
| 2025-09-30 | 115.00 | 115.00 | 115.00 | 115.00 | -0.939% | 1 | 100 | +19.783% |
| 2025-09-29 | 118.18 | 119.49 | 115.72 | 116.09 | +1.584% | 6 | 99 | +18.658% |
| 2025-09-26 | 112.06 | 114.28 | 111.74 | 114.28 | +2.045% | 107 | 97 | +20.537% |
| 2025-09-25 | 113.00 | 113.85 | 109.95 | 111.99 | -3.457% | 24 | 41 | +23.002% |
| 2025-09-24 | 115.97 | 116.01 | 114.34 | 116.00 | -0.429% | 4 | 19 | +18.750% |
| 2025-09-23 | 119.50 | 119.50 | 116.50 | 116.50 | -2.510% | 5 | 15 | +18.240% |
| 2025-09-22 | 116.20 | 119.50 | 116.20 | 119.50 | +10.362% | 6 | 10 | +15.272% |
| 2025-09-16 | 108.28 | 108.28 | 108.28 | 108.28 | +0.726% | 1 | 4 | +27.216% |
| 2025-09-15 | 107.85 | 107.87 | 107.50 | 107.50 | 0.000% | 5 | 4 | +28.140% |