QQQ280121C00595000
QQQ Jan 21 2028 595.00 Call
optionOPRA
EODNov 5, 2026
129.45USD-19.696%(-31.75)1Vol710OI
QQQ280121C00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 129.45 | 129.45 | 129.45 | 129.45 | -19.696% | 1 | 710 | 0.000% |
| 2026-11-04 | 153.93 | 161.20 | 153.93 | 161.20 | +3.400% | 2 | 708 | -19.696% |
| 2026-10-30 | 155.90 | 155.90 | 155.90 | 155.90 | -10.402% | 5 | 703 | -16.966% |
| 2026-10-29 | 174.00 | 174.00 | 174.00 | 174.00 | -5.946% | 1 | 703 | -25.603% |
| 2026-10-28 | 183.30 | 185.00 | 183.30 | 185.00 | -8.642% | 3 | 703 | -30.027% |
| 2026-10-12 | 202.50 | 202.50 | 202.50 | 202.50 | -3.017% | 1 | 702 | -36.074% |
| 2026-10-09 | 207.06 | 208.80 | 206.93 | 208.80 | +2.893% | 22 | 702 | -38.003% |
| 2026-10-08 | 210.90 | 210.90 | 202.93 | 202.93 | +1.061% | 10 | 695 | -36.210% |
| 2026-09-29 | 200.80 | 200.80 | 200.80 | 200.80 | 0.000% | 2 | 695 | -35.533% |
| 2026-09-28 | 200.80 | 200.80 | 200.80 | 200.80 | -1.448% | 15 | 695 | -35.533% |
| 2026-09-24 | 200.24 | 203.75 | 200.24 | 203.75 | -1.826% | 2 | 695 | -36.466% |
| 2026-09-22 | 206.00 | 207.54 | 206.00 | 207.54 | +1.735% | 7 | 695 | -37.626% |
| 2026-09-21 | 191.99 | 204.00 | 191.99 | 204.00 | +13.649% | 218 | 695 | -36.544% |
| 2026-09-17 | 179.50 | 179.50 | 179.50 | 179.50 | +2.718% | 1 | 695 | -27.883% |
| 2026-09-16 | 174.75 | 174.75 | 174.75 | 174.75 | -3.613% | 2 | 695 | -25.923% |
| 2026-09-11 | 181.30 | 181.30 | 181.30 | 181.30 | +4.058% | 1 | 695 | -28.599% |
| 2026-09-10 | 174.23 | 174.23 | 174.23 | 174.23 | -5.052% | 1 | 695 | -25.702% |
| 2026-09-04 | 183.50 | 183.50 | 183.50 | 183.50 | +1.269% | 5 | 695 | -29.455% |
| 2026-09-03 | 181.20 | 181.20 | 181.20 | 181.20 | -3.632% | 2 | 695 | -28.560% |
| 2026-08-28 | 188.03 | 188.03 | 188.03 | 188.03 | +1.200% | 1 | 695 | -31.155% |
| 2026-08-27 | 185.80 | 185.80 | 185.30 | 185.80 | +7.399% | 6 | 695 | -30.328% |
| 2026-08-24 | 173.00 | 173.00 | 173.00 | 173.00 | -2.771% | 3 | 695 | -25.173% |
| 2026-08-20 | 181.96 | 181.96 | 177.93 | 177.93 | -10.723% | 2 | 695 | -27.247% |
| 2026-08-13 | 199.30 | 199.30 | 199.30 | 199.30 | +4.895% | 2 | 695 | -35.048% |
| 2026-08-10 | 190.00 | 190.00 | 190.00 | 190.00 | -0.419% | 5 | 695 | -31.868% |
| 2026-08-07 | 190.30 | 190.80 | 189.80 | 190.80 | -2.053% | 11 | 695 | -32.154% |
| 2026-08-04 | 187.85 | 194.80 | 187.85 | 194.80 | +12.406% | 9 | 696 | -33.547% |
| 2026-08-03 | 173.30 | 173.30 | 173.30 | 173.30 | +8.788% | 2 | 696 | -25.303% |
| 2026-07-31 | 159.30 | 159.30 | 159.30 | 159.30 | -2.150% | 1 | 697 | -18.738% |
| 2026-07-30 | 161.08 | 162.80 | 159.33 | 162.80 | +10.000% | 9 | 697 | -20.485% |
| 2026-07-29 | 148.00 | 148.00 | 148.00 | 148.00 | -5.431% | 1 | 696 | -12.534% |
| 2026-07-28 | 158.00 | 158.00 | 156.50 | 156.50 | -2.795% | 3 | 696 | -17.284% |
| 2026-07-27 | 161.00 | 161.00 | 161.00 | 161.00 | -7.742% | 5 | 696 | -19.596% |
| 2026-07-20 | 174.51 | 174.51 | 174.51 | 174.51 | -2.508% | 1 | 697 | -25.821% |
| 2026-07-17 | 176.01 | 179.00 | 176.01 | 179.00 | -1.616% | 7 | 696 | -27.682% |
| 2026-07-16 | 188.50 | 188.50 | 181.94 | 181.94 | -9.039% | 2 | 695 | -28.850% |
| 2026-07-10 | 200.02 | 200.02 | 200.02 | 200.02 | +6.677% | 1 | 695 | -35.281% |
| 2026-07-08 | 187.50 | 187.50 | 187.50 | 187.50 | -5.303% | 2 | 696 | -30.960% |
| 2026-07-06 | 197.00 | 198.00 | 197.00 | 198.00 | +2.617% | 2 | 696 | -34.621% |
| 2026-07-02 | 196.31 | 196.31 | 192.95 | 192.95 | -4.744% | 2 | 696 | -32.910% |
| 2026-07-01 | 202.56 | 202.56 | 202.56 | 202.56 | -4.901% | 1 | 696 | -36.093% |
| 2026-06-22 | 213.00 | 213.00 | 213.00 | 213.00 | -0.583% | 1 | 696 | -39.225% |
| 2026-06-18 | 215.10 | 215.10 | 214.25 | 214.25 | +2.024% | 2 | 698 | -39.580% |
| 2026-06-17 | 210.00 | 210.00 | 210.00 | 210.00 | -2.326% | 1 | 702 | -38.357% |
| 2026-06-15 | 216.27 | 216.27 | 215.00 | 215.00 | +10.290% | 5 | 702 | -39.791% |
| 2026-06-11 | 194.94 | 194.94 | 194.94 | 194.94 | +4.358% | 1 | 701 | -33.595% |
| 2026-06-09 | 200.00 | 200.00 | 177.50 | 186.80 | +0.973% | 10 | 695 | -30.701% |
| 2026-06-05 | 204.77 | 204.77 | 185.00 | 185.00 | -14.153% | 3 | 695 | -30.027% |
| 2026-06-04 | 210.51 | 215.50 | 208.89 | 215.50 | -0.434% | 4 | 693 | -39.930% |
| 2026-06-01 | 213.04 | 216.44 | 213.04 | 216.44 | +4.128% | 3 | 693 | -40.191% |
| 2026-05-29 | 207.86 | 207.86 | 207.86 | 207.86 | +0.415% | 1 | 693 | -37.723% |
| 2026-05-28 | 207.00 | 207.00 | 207.00 | 207.00 | +4.020% | 1 | 693 | -37.464% |
| 2026-05-26 | 199.00 | 199.00 | 199.00 | 199.00 | +2.398% | 1 | 693 | -34.950% |
| 2026-05-22 | 194.00 | 194.34 | 194.00 | 194.34 | +5.140% | 2 | 693 | -33.390% |
| 2026-05-20 | 184.87 | 184.87 | 184.84 | 184.84 | +3.552% | 5 | 693 | -29.966% |
| 2026-05-19 | 178.50 | 178.50 | 178.50 | 178.50 | -7.359% | 3 | 693 | -27.479% |
| 2026-05-15 | 187.00 | 192.68 | 187.00 | 192.68 | +6.160% | 2 | 692 | -32.816% |
| 2026-05-12 | 181.50 | 181.50 | 181.50 | 181.50 | -3.447% | 3 | 692 | -28.678% |
| 2026-05-11 | 187.98 | 187.98 | 187.98 | 187.98 | +2.721% | 1 | 692 | -31.136% |
| 2026-05-08 | 185.20 | 185.20 | 183.00 | 183.00 | +4.721% | 2 | 692 | -29.262% |
| 2026-05-07 | 174.75 | 174.75 | 174.75 | 174.75 | +4.961% | 1 | 692 | -25.923% |
| 2026-05-06 | 166.49 | 166.49 | 166.49 | 166.49 | +16.150% | 3 | 692 | -22.248% |
| 2026-04-29 | 143.34 | 143.34 | 143.34 | 143.34 | +3.130% | 2 | 692 | -9.690% |
| 2026-04-28 | 140.76 | 140.76 | 138.99 | 138.99 | +4.512% | 2 | 690 | -6.864% |
| 2026-04-21 | 132.99 | 132.99 | 132.99 | 132.99 | +3.013% | 1 | 690 | -2.662% |
| 2026-04-20 | 129.10 | 129.10 | 129.10 | 129.10 | -1.073% | 2 | 690 | +0.271% |
| 2026-04-17 | 129.56 | 130.50 | 129.56 | 130.50 | +4.400% | 6 | 692 | -0.805% |
| 2026-04-16 | 125.00 | 125.00 | 125.00 | 125.00 | +2.585% | 1 | 696 | +3.560% |
| 2026-04-15 | 117.57 | 121.85 | 117.57 | 121.85 | +6.049% | 4 | 696 | +6.237% |
| 2026-04-14 | 113.58 | 114.90 | 113.58 | 114.90 | +7.033% | 2 | 695 | +12.663% |
| 2026-04-13 | 107.35 | 107.35 | 107.35 | 107.35 | +3.420% | 1 | 694 | +20.587% |
| 2026-04-09 | 103.88 | 103.94 | 103.76 | 103.80 | +1.417% | 22 | 694 | +24.711% |
| 2026-04-08 | 102.10 | 102.35 | 102.10 | 102.35 | +13.722% | 4 | 683 | +26.478% |
| 2026-04-07 | 87.50 | 90.00 | 87.50 | 90.00 | +1.124% | 3 | 683 | +43.833% |
| 2026-04-06 | 89.00 | 89.00 | 89.00 | 89.00 | +1.136% | 2 | 681 | +45.449% |
| 2026-04-02 | 88.00 | 88.00 | 88.00 | 88.00 | -2.222% | 1 | 682 | +47.102% |
| 2026-04-01 | 89.00 | 90.00 | 89.00 | 90.00 | +7.784% | 4 | 682 | +43.833% |
| 2026-03-31 | 78.61 | 83.50 | 78.61 | 83.50 | +12.081% | 7 | 682 | +55.030% |
| 2026-03-30 | 75.25 | 75.25 | 74.50 | 74.50 | -3.933% | 4 | 683 | +73.758% |
| 2026-03-27 | 82.00 | 82.00 | 77.55 | 77.55 | -16.162% | 4 | 682 | +66.925% |
| 2026-03-25 | 92.50 | 92.50 | 92.50 | 92.50 | -3.243% | 1 | 684 | +39.946% |
| 2026-03-23 | 95.60 | 95.60 | 95.60 | 95.60 | +1.314% | 1 | 683 | +35.408% |
| 2026-03-20 | 94.36 | 94.36 | 94.36 | 94.36 | -0.674% | 4 | 683 | +37.187% |
| 2026-03-19 | 94.00 | 95.50 | 94.00 | 95.00 | -1.042% | 10 | 683 | +36.263% |
| 2026-03-18 | 96.00 | 96.00 | 96.00 | 96.00 | -4.648% | 8 | 691 | +34.844% |
| 2026-03-17 | 100.68 | 100.68 | 100.68 | 100.68 | +0.932% | 1 | 683 | +28.576% |
| 2026-03-12 | 99.75 | 99.75 | 99.75 | 99.75 | -5.896% | 1 | 683 | +29.774% |
| 2026-03-10 | 106.00 | 106.00 | 106.00 | 106.00 | +12.766% | 1 | 682 | +22.123% |
| 2026-03-09 | 94.00 | 94.00 | 94.00 | 94.00 | -5.051% | 1 | 682 | +37.713% |
| 2026-03-06 | 99.69 | 99.69 | 98.75 | 99.00 | -6.072% | 5 | 682 | +30.758% |
| 2026-03-04 | 102.57 | 106.33 | 102.57 | 105.40 | +10.366% | 7 | 679 | +22.818% |
| 2026-03-03 | 94.11 | 95.50 | 93.73 | 95.50 | -4.500% | 3 | 679 | +35.550% |
| 2026-03-02 | 100.00 | 100.00 | 100.00 | 100.00 | +2.093% | 1 | 677 | +29.450% |
| 2026-02-23 | 97.95 | 97.95 | 97.95 | 97.95 | -2.741% | 1 | 677 | +32.159% |
| 2026-02-20 | 100.71 | 100.71 | 100.71 | 100.71 | +2.130% | 1 | 677 | +28.537% |
| 2026-02-19 | 99.56 | 100.60 | 98.61 | 98.61 | -2.357% | 4 | 678 | +31.275% |
| 2026-02-12 | 99.93 | 100.99 | 99.93 | 100.99 | -7.119% | 2 | 679 | +28.181% |
| 2026-02-09 | 104.25 | 109.21 | 104.25 | 108.73 | +4.548% | 3 | 678 | +19.056% |
| 2026-02-06 | 104.00 | 104.00 | 104.00 | 104.00 | +5.051% | 2 | 678 | +24.471% |
| 2026-02-05 | 98.23 | 99.00 | 97.00 | 99.00 | -5.254% | 5 | 677 | +30.758% |
| 2026-02-04 | 105.70 | 105.70 | 102.00 | 104.49 | -5.009% | 5 | 674 | +23.887% |
| 2026-02-03 | 118.00 | 118.00 | 110.00 | 110.00 | -7.173% | 5 | 672 | +17.682% |
| 2026-02-02 | 116.07 | 118.50 | 116.07 | 118.50 | +3.394% | 3 | 673 | +9.241% |
| 2026-01-30 | 116.00 | 116.00 | 114.61 | 114.61 | -2.873% | 4 | 674 | +12.948% |
| 2026-01-29 | 120.50 | 120.50 | 113.80 | 118.00 | -5.976% | 195 | 672 | +9.703% |
| 2026-01-28 | 125.50 | 125.50 | 125.50 | 125.50 | +2.449% | 1 | 493 | +3.147% |
| 2026-01-27 | 122.50 | 122.50 | 122.50 | 122.50 | +3.814% | 1 | 493 | +5.673% |
| 2026-01-26 | 117.75 | 118.00 | 117.75 | 118.00 | +8.706% | 4 | 492 | +9.703% |
| 2026-01-21 | 108.55 | 108.55 | 108.55 | 108.55 | +2.117% | 1 | 489 | +19.254% |
| 2026-01-20 | 107.65 | 107.65 | 106.30 | 106.30 | -11.046% | 2 | 488 | +21.778% |
| 2026-01-13 | 119.50 | 119.50 | 119.50 | 119.50 | +1.271% | 1 | 486 | +8.326% |
| 2026-01-12 | 118.00 | 118.00 | 118.00 | 118.00 | +3.057% | 1 | 487 | +9.703% |
| 2026-01-09 | 114.50 | 114.50 | 114.50 | 114.50 | +0.970% | 1 | 488 | +13.057% |
| 2026-01-08 | 113.00 | 113.60 | 113.00 | 113.40 | -1.631% | 5 | 488 | +14.153% |
| 2026-01-06 | 115.28 | 115.28 | 115.28 | 115.28 | +2.199% | 1 | 484 | +12.292% |
| 2026-01-05 | 113.13 | 113.13 | 112.80 | 112.80 | -0.774% | 4 | 482 | +14.761% |
| 2025-12-29 | 114.26 | 114.46 | 113.60 | 113.68 | -2.412% | 7 | 482 | +13.872% |
| 2025-12-26 | 117.44 | 117.44 | 116.49 | 116.49 | +1.006% | 4 | 477 | +11.125% |
| 2025-12-23 | 115.33 | 115.33 | 115.33 | 115.33 | +2.425% | 3 | 478 | +12.243% |
| 2025-12-19 | 112.50 | 112.60 | 111.93 | 112.60 | +3.970% | 5 | 475 | +14.964% |
| 2025-12-18 | 107.36 | 108.50 | 106.24 | 108.30 | +4.035% | 15 | 479 | +19.529% |
| 2025-12-17 | 104.80 | 104.80 | 104.10 | 104.10 | -5.621% | 8 | 477 | +24.352% |
| 2025-12-16 | 110.30 | 110.30 | 110.30 | 110.30 | +0.273% | 2 | 475 | +17.362% |
| 2025-12-15 | 110.00 | 110.00 | 110.00 | 110.00 | -2.655% | 1 | 475 | +17.682% |
| 2025-12-12 | 113.00 | 113.00 | 113.00 | 113.00 | -6.996% | 1 | 475 | +14.558% |
| 2025-12-08 | 121.50 | 121.50 | 121.50 | 121.50 | +1.419% | 1 | 474 | +6.543% |
| 2025-12-03 | 119.20 | 119.80 | 119.20 | 119.80 | +0.503% | 4 | 473 | +8.055% |
| 2025-12-02 | 119.60 | 119.60 | 119.20 | 119.20 | +1.880% | 5 | 469 | +8.599% |
| 2025-12-01 | 115.60 | 117.00 | 115.60 | 117.00 | +1.739% | 4 | 469 | +10.641% |
| 2025-11-26 | 114.99 | 115.00 | 114.99 | 115.00 | +5.991% | 2 | 466 | +12.565% |
| 2025-11-25 | 105.50 | 108.50 | 104.00 | 108.50 | +3.333% | 90 | 466 | +19.309% |
| 2025-11-24 | 105.00 | 105.00 | 105.00 | 105.00 | +3.214% | 1 | 385 | +23.286% |
| 2025-11-21 | 103.00 | 103.00 | 101.73 | 101.73 | +2.758% | 5 | 385 | +27.249% |
| 2025-11-20 | 115.63 | 115.63 | 99.00 | 99.00 | -6.445% | 12 | 386 | +30.758% |
| 2025-11-19 | 109.55 | 109.55 | 105.82 | 105.82 | -0.685% | 9 | 375 | +22.330% |
| 2025-11-18 | 103.50 | 108.55 | 103.00 | 106.55 | -5.624% | 84 | 367 | +21.492% |
| 2025-11-17 | 113.50 | 113.50 | 112.90 | 112.90 | -0.965% | 4 | 326 | +14.659% |
| 2025-11-13 | 118.55 | 118.55 | 114.00 | 114.00 | -6.442% | 7 | 323 | +13.553% |
| 2025-11-12 | 121.79 | 121.85 | 121.38 | 121.85 | +0.321% | 3 | 318 | +6.237% |
| 2025-11-11 | 120.09 | 121.46 | 120.09 | 121.46 | +0.173% | 8 | 318 | +6.578% |
| 2025-11-10 | 121.25 | 121.25 | 121.25 | 121.25 | +11.004% | 1 | 318 | +6.763% |
| 2025-11-07 | 112.56 | 112.56 | 109.23 | 109.23 | -6.264% | 6 | 317 | +18.511% |
| 2025-11-06 | 116.96 | 117.50 | 115.48 | 116.53 | -6.402% | 25 | 315 | +11.087% |
| 2025-11-05 | 124.50 | 124.50 | 124.50 | 124.50 | +1.434% | 5 | 301 | +3.976% |
| 2025-11-04 | 125.30 | 126.65 | 122.74 | 122.74 | -6.305% | 10 | 296 | +5.467% |
| 2025-11-03 | 131.00 | 131.00 | 131.00 | 131.00 | +0.769% | 1 | 296 | -1.183% |
| 2025-10-31 | 128.70 | 130.00 | 128.60 | 130.00 | +2.121% | 10 | 296 | -0.423% |
| 2025-10-30 | 129.52 | 129.52 | 127.30 | 127.30 | -2.452% | 4 | 287 | +1.689% |
| 2025-10-29 | 131.70 | 132.18 | 130.50 | 130.50 | +0.230% | 5 | 284 | -0.805% |
| 2025-10-28 | 130.20 | 130.20 | 130.20 | 130.20 | +3.935% | 1 | 281 | -0.576% |
| 2025-10-27 | 126.88 | 126.88 | 122.44 | 125.27 | +8.085% | 3 | 279 | +3.337% |
| 2025-10-24 | 114.23 | 116.80 | 114.23 | 115.90 | +4.820% | 9 | 279 | +11.691% |
| 2025-10-23 | 110.57 | 110.57 | 110.57 | 110.57 | -0.009% | 1 | 280 | +17.075% |
| 2025-10-22 | 111.88 | 111.88 | 110.58 | 110.58 | -1.968% | 4 | 279 | +17.065% |
| 2025-10-21 | 112.80 | 112.80 | 112.80 | 112.80 | -0.792% | 6 | 280 | +14.761% |
| 2025-10-20 | 112.30 | 113.70 | 112.30 | 113.70 | +4.312% | 3 | 280 | +13.852% |
| 2025-10-17 | 107.50 | 109.00 | 107.50 | 109.00 | +4.406% | 2 | 279 | +18.761% |
| 2025-10-16 | 108.98 | 110.99 | 104.40 | 104.40 | -2.430% | 23 | 278 | +23.994% |
| 2025-10-15 | 108.25 | 109.00 | 107.00 | 107.00 | 0.000% | 18 | 275 | +20.981% |
| 2025-10-14 | 102.40 | 107.00 | 100.00 | 107.00 | +0.206% | 28 | 277 | +20.981% |
| 2025-10-13 | 105.00 | 107.05 | 105.00 | 106.78 | +6.780% | 4 | 272 | +21.231% |
| 2025-10-10 | 105.00 | 106.00 | 100.00 | 100.00 | -9.942% | 24 | 270 | +29.450% |
| 2025-10-08 | 111.04 | 111.04 | 111.04 | 111.04 | +1.872% | 5 | 256 | +16.580% |
| 2025-10-07 | 109.00 | 109.00 | 109.00 | 109.00 | -1.340% | 2 | 259 | +18.761% |
| 2025-10-06 | 110.48 | 110.48 | 110.48 | 110.48 | +1.497% | 1 | 257 | +17.171% |
| 2025-10-03 | 109.00 | 109.00 | 108.85 | 108.85 | -0.138% | 2 | 257 | +18.925% |
| 2025-10-02 | 110.43 | 110.43 | 107.00 | 109.00 | +5.304% | 302 | 255 | +18.761% |
| 2025-09-30 | 103.34 | 104.25 | 102.66 | 103.51 | -2.109% | 296 | 396 | +25.060% |
| 2025-09-29 | 106.07 | 106.07 | 104.99 | 105.74 | +3.383% | 26 | 101 | +22.423% |
| 2025-09-24 | 104.41 | 104.41 | 102.28 | 102.28 | -2.572% | 8 | 86 | +26.564% |
| 2025-09-23 | 104.33 | 105.32 | 104.33 | 104.98 | +1.117% | 24 | 79 | +23.309% |
| 2025-09-22 | 103.82 | 103.82 | 103.82 | 103.82 | +0.855% | 1 | 76 | +24.687% |
| 2025-09-19 | 102.00 | 102.94 | 101.76 | 102.94 | +0.951% | 26 | 76 | +25.753% |
| 2025-09-18 | 101.64 | 101.97 | 101.64 | 101.97 | +5.124% | 3 | 55 | +26.949% |
| 2025-09-17 | 96.00 | 97.00 | 95.40 | 97.00 | +0.424% | 4 | 54 | +33.454% |
| 2025-09-16 | 96.50 | 97.07 | 95.87 | 96.59 | 0.000% | 50 | 50 | +34.020% |