QQQ280121C00585000
QQQ Jan 21 2028 585.00 Call
optionOPRA
EODNov 5, 2026
131.00USD-17.089%(-27.00)6Vol325OI
QQQ280121C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 156.16 | 156.16 | 131.00 | 131.00 | -17.089% | 6 | 323 | 0.000% |
| 2026-11-03 | 157.00 | 159.50 | 157.00 | 158.00 | +0.394% | 16 | 312 | -17.089% |
| 2026-11-02 | 165.27 | 165.27 | 157.38 | 157.38 | -0.707% | 7 | 311 | -16.762% |
| 2026-10-30 | 158.50 | 158.50 | 158.50 | 158.50 | -12.903% | 2 | 309 | -17.350% |
| 2026-10-29 | 181.98 | 181.98 | 181.98 | 181.98 | +4.442% | 1 | 308 | -28.014% |
| 2026-10-22 | 174.24 | 174.24 | 174.24 | 174.24 | -2.659% | 1 | 308 | -24.816% |
| 2026-10-16 | 181.99 | 181.99 | 179.00 | 179.00 | -15.166% | 21 | 292 | -26.816% |
| 2026-10-08 | 211.00 | 211.00 | 211.00 | 211.00 | -5.087% | 1 | 292 | -37.915% |
| 2026-10-05 | 219.50 | 222.31 | 219.50 | 222.31 | +9.750% | 5 | 293 | -41.073% |
| 2026-09-28 | 202.56 | 202.56 | 202.56 | 202.56 | -4.453% | 1 | 292 | -35.328% |
| 2026-09-22 | 212.00 | 212.00 | 212.00 | 212.00 | +0.808% | 1 | 293 | -38.208% |
| 2026-09-21 | 208.45 | 210.30 | 208.45 | 210.30 | +18.479% | 3 | 294 | -37.708% |
| 2026-09-16 | 182.42 | 182.42 | 177.50 | 177.50 | -5.374% | 2 | 294 | -26.197% |
| 2026-09-11 | 186.76 | 187.58 | 186.00 | 187.58 | +1.946% | 5 | 297 | -30.163% |
| 2026-09-10 | 184.01 | 184.01 | 184.00 | 184.00 | +1.590% | 3 | 297 | -28.804% |
| 2026-09-03 | 181.12 | 181.12 | 181.12 | 181.12 | -1.157% | 2 | 297 | -27.672% |
| 2026-09-01 | 182.86 | 183.24 | 182.86 | 183.24 | -2.282% | 2 | 298 | -28.509% |
| 2026-08-31 | 187.52 | 187.52 | 187.52 | 187.52 | +0.176% | 1 | 298 | -30.141% |
| 2026-08-26 | 187.19 | 187.19 | 187.19 | 187.19 | -5.935% | 1 | 299 | -30.018% |
| 2026-08-07 | 199.50 | 199.50 | 199.00 | 199.00 | +0.520% | 2 | 299 | -34.171% |
| 2026-08-05 | 197.97 | 197.97 | 197.97 | 197.97 | -2.237% | 2 | 301 | -33.828% |
| 2026-08-04 | 195.98 | 202.50 | 195.98 | 202.50 | +24.233% | 33 | 301 | -35.309% |
| 2026-07-30 | 163.00 | 163.00 | 163.00 | 163.00 | +2.483% | 1 | 302 | -19.632% |
| 2026-07-28 | 159.05 | 159.05 | 159.05 | 159.05 | -4.760% | 1 | 301 | -17.636% |
| 2026-07-27 | 165.00 | 167.00 | 165.00 | 167.00 | -5.382% | 2 | 301 | -21.557% |
| 2026-07-23 | 176.50 | 176.50 | 176.50 | 176.50 | -6.117% | 1 | 302 | -25.779% |
| 2026-07-20 | 188.00 | 188.00 | 188.00 | 188.00 | -2.842% | 1 | 301 | -30.319% |
| 2026-07-08 | 193.50 | 193.50 | 193.50 | 193.50 | -6.801% | 1 | 301 | -32.300% |
| 2026-07-06 | 204.91 | 207.62 | 204.91 | 207.62 | +5.380% | 32 | 293 | -36.904% |
| 2026-07-02 | 196.00 | 197.02 | 196.00 | 197.02 | +1.557% | 2 | 294 | -33.509% |
| 2026-06-26 | 194.00 | 194.00 | 194.00 | 194.00 | -5.366% | 1 | 294 | -32.474% |
| 2026-06-23 | 205.00 | 205.00 | 205.00 | 205.00 | +7.742% | 1 | 294 | -36.098% |
| 2026-06-11 | 190.27 | 190.27 | 190.27 | 190.27 | +0.629% | 1 | 293 | -31.150% |
| 2026-06-10 | 189.25 | 189.25 | 189.08 | 189.08 | -7.540% | 2 | 291 | -30.717% |
| 2026-06-05 | 207.60 | 207.60 | 204.50 | 204.50 | -9.513% | 3 | 289 | -35.941% |
| 2026-06-03 | 226.00 | 226.00 | 226.00 | 226.00 | +2.611% | 2 | 291 | -42.035% |
| 2026-06-01 | 220.25 | 220.25 | 220.25 | 220.25 | +0.571% | 2 | 291 | -40.522% |
| 2026-05-29 | 219.00 | 219.00 | 219.00 | 219.00 | +6.053% | 1 | 291 | -40.183% |
| 2026-05-27 | 206.50 | 206.50 | 206.50 | 206.50 | -1.196% | 1 | 291 | -36.562% |
| 2026-05-26 | 206.00 | 209.00 | 206.00 | 209.00 | +5.263% | 2 | 291 | -37.321% |
| 2026-05-22 | 198.55 | 198.55 | 198.55 | 198.55 | +1.301% | 2 | 291 | -34.022% |
| 2026-05-21 | 196.00 | 196.00 | 196.00 | 196.00 | +0.989% | 1 | 291 | -33.163% |
| 2026-05-20 | 194.08 | 194.08 | 194.08 | 194.08 | +7.227% | 1 | 292 | -32.502% |
| 2026-05-19 | 181.00 | 181.00 | 181.00 | 181.00 | -3.209% | 1 | 292 | -27.624% |
| 2026-05-18 | 187.00 | 187.00 | 186.50 | 187.00 | -4.132% | 7 | 292 | -29.947% |
| 2026-05-15 | 195.06 | 195.06 | 195.06 | 195.06 | -3.316% | 1 | 291 | -32.841% |
| 2026-05-14 | 201.50 | 201.75 | 201.50 | 201.75 | +2.173% | 3 | 291 | -35.068% |
| 2026-05-13 | 193.58 | 197.46 | 193.58 | 197.46 | +6.161% | 3 | 290 | -33.657% |
| 2026-05-12 | 184.30 | 186.00 | 184.30 | 186.00 | -4.227% | 2 | 290 | -29.570% |
| 2026-05-11 | 192.68 | 194.63 | 192.68 | 194.21 | +1.114% | 4 | 290 | -32.547% |
| 2026-05-08 | 186.11 | 192.07 | 186.11 | 192.07 | +7.302% | 4 | 290 | -31.796% |
| 2026-05-07 | 179.00 | 179.00 | 179.00 | 179.00 | +1.589% | 1 | 292 | -26.816% |
| 2026-05-06 | 170.00 | 176.20 | 170.00 | 176.20 | +5.667% | 6 | 292 | -25.653% |
| 2026-05-05 | 166.75 | 166.75 | 166.75 | 166.75 | +4.559% | 1 | 293 | -21.439% |
| 2026-05-01 | 160.40 | 161.00 | 159.00 | 159.48 | +6.533% | 30 | 296 | -17.858% |
| 2026-04-29 | 149.70 | 149.70 | 149.70 | 149.70 | +3.241% | 1 | 296 | -12.492% |
| 2026-04-28 | 145.00 | 145.00 | 145.00 | 145.00 | -3.904% | 1 | 296 | -9.655% |
| 2026-04-24 | 150.89 | 150.89 | 150.89 | 150.89 | +4.610% | 1 | 296 | -13.182% |
| 2026-04-23 | 145.38 | 145.38 | 144.24 | 144.24 | +0.909% | 21 | 296 | -9.179% |
| 2026-04-22 | 141.00 | 142.94 | 141.00 | 142.94 | +1.592% | 5 | 296 | -8.353% |
| 2026-04-21 | 138.40 | 140.70 | 137.11 | 140.70 | +1.934% | 4 | 297 | -6.894% |
| 2026-04-20 | 138.03 | 138.03 | 138.03 | 138.03 | -0.698% | 1 | 297 | -5.093% |
| 2026-04-17 | 138.80 | 139.55 | 138.80 | 139.00 | +4.135% | 4 | 297 | -5.755% |
| 2026-04-16 | 131.06 | 133.50 | 131.06 | 133.48 | +5.102% | 12 | 298 | -1.858% |
| 2026-04-15 | 126.00 | 127.00 | 126.00 | 127.00 | +4.959% | 2 | 308 | +3.150% |
| 2026-04-14 | 121.00 | 121.00 | 121.00 | 121.00 | +11.009% | 1 | 308 | +8.264% |
| 2026-04-09 | 108.00 | 109.00 | 108.00 | 109.00 | +0.926% | 3 | 309 | +20.183% |
| 2026-04-08 | 107.97 | 108.00 | 107.00 | 108.00 | +13.018% | 3 | 312 | +21.296% |
| 2026-04-06 | 97.25 | 97.25 | 95.56 | 95.56 | +5.591% | 33 | 313 | +37.087% |
| 2026-04-02 | 89.00 | 90.50 | 89.00 | 90.50 | -4.233% | 12 | 317 | +44.751% |
| 2026-04-01 | 93.50 | 96.00 | 92.50 | 94.50 | +18.125% | 69 | 317 | +38.624% |
| 2026-03-30 | 82.03 | 82.03 | 80.00 | 80.00 | -3.904% | 3 | 284 | +63.750% |
| 2026-03-27 | 86.50 | 86.50 | 83.25 | 83.25 | -8.204% | 4 | 283 | +57.357% |
| 2026-03-26 | 92.00 | 92.00 | 90.69 | 90.69 | -4.577% | 3 | 280 | +44.448% |
| 2026-03-24 | 95.04 | 95.04 | 95.04 | 95.04 | -5.310% | 1 | 280 | +37.837% |
| 2026-03-23 | 101.84 | 101.84 | 100.37 | 100.37 | +4.552% | 5 | 280 | +30.517% |
| 2026-03-20 | 98.00 | 98.00 | 96.00 | 96.00 | -3.508% | 4 | 281 | +36.458% |
| 2026-03-19 | 99.36 | 99.49 | 98.98 | 99.49 | -6.230% | 8 | 278 | +31.672% |
| 2026-03-16 | 105.16 | 106.10 | 104.80 | 106.10 | +4.020% | 5 | 277 | +23.468% |
| 2026-03-13 | 102.00 | 102.00 | 102.00 | 102.00 | -4.673% | 1 | 278 | +28.431% |
| 2026-03-12 | 107.00 | 107.00 | 107.00 | 107.00 | -5.201% | 1 | 278 | +22.430% |
| 2026-03-10 | 110.53 | 112.87 | 110.23 | 112.87 | +7.598% | 4 | 278 | +16.063% |
| 2026-03-09 | 102.00 | 104.90 | 100.41 | 104.90 | -1.502% | 5 | 276 | +24.881% |
| 2026-03-06 | 104.81 | 108.00 | 104.50 | 106.50 | -0.467% | 8 | 274 | +23.005% |
| 2026-03-05 | 110.00 | 110.00 | 107.00 | 107.00 | -4.464% | 3 | 271 | +22.430% |
| 2026-03-04 | 107.64 | 112.00 | 107.64 | 112.00 | +6.161% | 7 | 268 | +16.964% |
| 2026-03-03 | 100.50 | 105.50 | 100.50 | 105.50 | -1.402% | 9 | 263 | +24.171% |
| 2026-02-27 | 107.00 | 107.00 | 107.00 | 107.00 | -1.255% | 1 | 261 | +22.430% |
| 2026-02-20 | 108.40 | 108.42 | 108.36 | 108.36 | +6.759% | 6 | 260 | +20.893% |
| 2026-02-17 | 101.50 | 101.50 | 101.50 | 101.50 | -4.695% | 1 | 266 | +29.064% |
| 2026-02-12 | 107.50 | 107.50 | 106.50 | 106.50 | -3.182% | 2 | 267 | +23.005% |
| 2026-02-11 | 110.00 | 110.00 | 110.00 | 110.00 | 0.000% | 1 | 267 | +19.091% |
| 2026-02-06 | 109.00 | 110.00 | 109.00 | 110.00 | +3.490% | 2 | 268 | +19.091% |
| 2026-02-05 | 104.50 | 106.29 | 104.50 | 106.29 | -3.373% | 12 | 268 | +23.248% |
| 2026-02-04 | 113.50 | 113.50 | 110.00 | 110.00 | -11.290% | 3 | 257 | +19.091% |
| 2026-02-03 | 124.00 | 124.00 | 124.00 | 124.00 | -0.641% | 2 | 255 | +5.645% |
| 2026-02-02 | 119.50 | 124.80 | 119.50 | 124.80 | +4.874% | 2 | 255 | +4.968% |
| 2026-01-30 | 119.00 | 119.00 | 119.00 | 119.00 | -9.160% | 1 | 255 | +10.084% |
| 2026-01-28 | 131.00 | 131.00 | 131.00 | 131.00 | +2.344% | 1 | 263 | 0.000% |
| 2026-01-27 | 128.00 | 128.00 | 128.00 | 128.00 | +3.652% | 1 | 262 | +2.344% |
| 2026-01-26 | 123.49 | 123.49 | 123.49 | 123.49 | +1.221% | 1 | 263 | +6.081% |
| 2026-01-16 | 122.00 | 122.00 | 122.00 | 122.00 | +4.060% | 3 | 263 | +7.377% |
| 2026-01-14 | 117.24 | 117.24 | 117.24 | 117.24 | -6.358% | 1 | 263 | +11.737% |
| 2026-01-12 | 126.99 | 126.99 | 125.20 | 125.20 | +3.488% | 3 | 262 | +4.633% |
| 2026-01-08 | 120.11 | 120.98 | 120.00 | 120.98 | -2.412% | 9 | 263 | +8.282% |
| 2026-01-07 | 123.97 | 123.97 | 123.97 | 123.97 | +1.698% | 1 | 265 | +5.671% |
| 2026-01-06 | 121.20 | 121.90 | 121.20 | 121.90 | +2.437% | 3 | 266 | +7.465% |
| 2026-01-05 | 118.79 | 119.00 | 118.79 | 119.00 | +1.875% | 3 | 267 | +10.084% |
| 2026-01-02 | 118.11 | 118.11 | 116.81 | 116.81 | -1.393% | 10 | 267 | +12.148% |
| 2025-12-31 | 118.46 | 118.46 | 118.46 | 118.46 | -1.693% | 5 | 264 | +10.586% |
| 2025-12-30 | 120.50 | 120.50 | 120.50 | 120.50 | +0.568% | 2 | 264 | +8.714% |
| 2025-12-29 | 119.91 | 119.91 | 119.67 | 119.82 | -2.363% | 4 | 266 | +9.331% |
| 2025-12-26 | 123.56 | 123.56 | 122.72 | 122.72 | -0.672% | 8 | 265 | +6.747% |
| 2025-12-24 | 123.41 | 123.55 | 123.41 | 123.55 | +12.924% | 3 | 269 | +6.030% |
| 2025-12-17 | 110.37 | 110.37 | 109.41 | 109.41 | -4.161% | 3 | 269 | +19.733% |
| 2025-12-16 | 114.16 | 114.16 | 114.16 | 114.16 | -1.815% | 1 | 266 | +14.751% |
| 2025-12-15 | 116.39 | 116.39 | 116.27 | 116.27 | -3.019% | 2 | 266 | +12.669% |
| 2025-12-12 | 118.00 | 119.89 | 118.00 | 119.89 | -5.479% | 5 | 267 | +9.267% |
| 2025-12-08 | 126.84 | 126.84 | 126.84 | 126.84 | -1.636% | 6 | 266 | +3.280% |
| 2025-12-05 | 128.95 | 128.95 | 128.95 | 128.95 | +2.341% | 3 | 260 | +1.590% |
| 2025-12-04 | 126.00 | 126.00 | 126.00 | 126.00 | 0.000% | 6 | 260 | +3.968% |
| 2025-12-03 | 122.83 | 126.00 | 122.83 | 126.00 | +0.398% | 3 | 260 | +3.968% |
| 2025-12-02 | 125.07 | 125.50 | 125.07 | 125.50 | +2.751% | 13 | 261 | +4.382% |
| 2025-12-01 | 119.84 | 122.14 | 119.84 | 122.14 | +0.942% | 5 | 269 | +7.254% |
| 2025-11-26 | 119.60 | 121.00 | 119.60 | 121.00 | +6.103% | 3 | 264 | +8.264% |
| 2025-11-24 | 111.86 | 114.04 | 111.86 | 114.04 | +5.106% | 2 | 264 | +14.872% |
| 2025-11-21 | 104.50 | 108.50 | 102.00 | 108.50 | +3.828% | 23 | 265 | +20.737% |
| 2025-11-20 | 108.00 | 108.00 | 104.49 | 104.50 | -4.679% | 20 | 249 | +25.359% |
| 2025-11-18 | 113.00 | 113.55 | 108.01 | 109.63 | -4.670% | 14 | 239 | +19.493% |
| 2025-11-17 | 120.78 | 121.64 | 115.00 | 115.00 | -3.725% | 16 | 241 | +13.913% |
| 2025-11-14 | 111.50 | 119.45 | 111.50 | 119.45 | +0.556% | 3 | 241 | +9.669% |
| 2025-11-13 | 121.00 | 122.02 | 118.79 | 118.79 | -7.347% | 4 | 241 | +10.279% |
| 2025-11-11 | 125.92 | 128.55 | 125.91 | 128.21 | +0.953% | 324 | 240 | +2.176% |
| 2025-11-10 | 125.90 | 127.00 | 125.90 | 127.00 | +11.404% | 3 | 114 | +3.150% |
| 2025-11-07 | 115.43 | 115.43 | 114.00 | 114.00 | -6.969% | 2 | 115 | +14.912% |
| 2025-11-06 | 124.00 | 124.81 | 122.54 | 122.54 | -2.746% | 3 | 114 | +6.904% |
| 2025-11-05 | 126.00 | 126.00 | 126.00 | 126.00 | -2.462% | 2 | 111 | +3.968% |
| 2025-11-04 | 128.38 | 129.18 | 128.06 | 129.18 | -5.487% | 5 | 113 | +1.409% |
| 2025-10-31 | 135.90 | 136.68 | 135.90 | 136.68 | +0.611% | 2 | 112 | -4.156% |
| 2025-10-29 | 135.85 | 135.85 | 135.85 | 135.85 | +2.143% | 1 | 114 | -3.570% |
| 2025-10-28 | 133.00 | 133.00 | 133.00 | 133.00 | +8.981% | 1 | 115 | -1.504% |
| 2025-10-24 | 122.00 | 122.12 | 122.00 | 122.04 | +4.041% | 6 | 116 | +7.342% |
| 2025-10-23 | 117.30 | 117.30 | 117.30 | 117.30 | +4.220% | 1 | 121 | +11.679% |
| 2025-10-22 | 113.00 | 113.00 | 112.48 | 112.55 | -4.270% | 3 | 121 | +16.393% |
| 2025-10-21 | 118.20 | 118.20 | 117.57 | 117.57 | -0.701% | 2 | 124 | +11.423% |
| 2025-10-20 | 117.74 | 118.40 | 117.74 | 118.40 | +4.134% | 3 | 124 | +10.642% |
| 2025-10-17 | 113.00 | 114.58 | 111.89 | 113.70 | +1.518% | 17 | 125 | +15.215% |
| 2025-10-16 | 117.13 | 117.13 | 112.00 | 112.00 | -1.469% | 5 | 129 | +16.964% |
| 2025-10-15 | 113.57 | 115.97 | 110.00 | 113.67 | +3.336% | 14 | 127 | +15.246% |
| 2025-10-14 | 108.00 | 113.00 | 105.39 | 110.00 | -1.996% | 90 | 119 | +19.091% |
| 2025-10-13 | 111.56 | 113.00 | 111.56 | 112.24 | +4.409% | 6 | 39 | +16.714% |
| 2025-10-10 | 111.21 | 111.21 | 107.50 | 107.50 | -10.049% | 2 | 33 | +21.860% |
| 2025-10-09 | 119.51 | 119.51 | 119.51 | 119.51 | +0.725% | 1 | 31 | +9.614% |
| 2025-10-08 | 116.67 | 118.76 | 116.67 | 118.65 | +5.149% | 4 | 30 | +10.409% |
| 2025-10-03 | 112.84 | 112.84 | 112.84 | 112.84 | +2.451% | 1 | 28 | +16.094% |
| 2025-09-29 | 112.03 | 112.03 | 110.14 | 110.14 | +2.685% | 3 | 27 | +18.940% |
| 2025-09-26 | 105.96 | 107.26 | 105.32 | 107.26 | -3.829% | 49 | 26 | +22.133% |
| 2025-09-23 | 112.17 | 112.17 | 111.53 | 111.53 | +8.429% | 2 | 5 | +17.457% |
| 2025-09-17 | 100.92 | 102.86 | 100.92 | 102.86 | 0.000% | 3 | 3 | +27.358% |