QQQ280121C00605000
QQQ Jan 21 2028 605.00 Call
optionOPRA
EODNov 5, 2026
118.50USD-23.902%(-37.22)8Vol414OI
QQQ280121C00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 120.60 | 120.60 | 117.07 | 118.50 | -23.902% | 8 | 409 | 0.000% |
| 2026-11-04 | 155.72 | 155.72 | 155.72 | 155.72 | +7.090% | 5 | 409 | -23.902% |
| 2026-11-03 | 145.41 | 145.41 | 145.41 | 145.41 | -4.020% | 2 | 409 | -18.506% |
| 2026-10-30 | 151.50 | 151.50 | 151.50 | 151.50 | -9.417% | 5 | 404 | -21.782% |
| 2026-10-27 | 167.88 | 168.06 | 167.25 | 167.25 | +0.935% | 160 | 564 | -29.148% |
| 2026-10-26 | 165.70 | 165.70 | 165.70 | 165.70 | +0.938% | 1 | 564 | -28.485% |
| 2026-10-22 | 164.16 | 164.16 | 164.16 | 164.16 | -7.437% | 1 | 564 | -27.814% |
| 2026-10-21 | 177.20 | 177.35 | 177.20 | 177.35 | +7.812% | 40 | 604 | -33.183% |
| 2026-10-16 | 164.50 | 164.50 | 164.50 | 164.50 | -6.497% | 1 | 604 | -27.964% |
| 2026-10-15 | 170.82 | 177.12 | 170.82 | 175.93 | -2.310% | 10 | 608 | -32.644% |
| 2026-10-14 | 186.00 | 186.00 | 180.09 | 180.09 | -8.533% | 5 | 608 | -34.200% |
| 2026-10-12 | 196.89 | 196.89 | 196.89 | 196.89 | -4.884% | 1 | 608 | -39.814% |
| 2026-10-05 | 207.00 | 207.00 | 207.00 | 207.00 | +3.113% | 1 | 608 | -42.754% |
| 2026-10-02 | 200.75 | 200.75 | 200.75 | 200.75 | +4.016% | 9 | 608 | -40.971% |
| 2026-10-01 | 193.00 | 193.00 | 193.00 | 193.00 | -0.269% | 1 | 608 | -38.601% |
| 2026-09-29 | 193.00 | 193.58 | 193.00 | 193.52 | +0.010% | 5 | 607 | -38.766% |
| 2026-09-24 | 193.00 | 193.50 | 193.00 | 193.50 | -2.100% | 2 | 608 | -38.760% |
| 2026-09-22 | 197.65 | 197.65 | 197.65 | 197.65 | +4.026% | 1 | 608 | -40.046% |
| 2026-09-21 | 190.00 | 190.00 | 190.00 | 190.00 | +10.787% | 1 | 608 | -37.632% |
| 2026-09-17 | 171.50 | 171.50 | 171.50 | 171.50 | +3.751% | 1 | 608 | -30.904% |
| 2026-09-16 | 165.30 | 165.30 | 165.30 | 165.30 | +0.486% | 1 | 608 | -28.312% |
| 2026-09-15 | 167.38 | 167.38 | 164.50 | 164.50 | -5.209% | 2 | 608 | -27.964% |
| 2026-09-11 | 173.54 | 173.54 | 173.54 | 173.54 | +3.341% | 1 | 608 | -31.716% |
| 2026-09-10 | 167.93 | 167.93 | 167.93 | 167.93 | -2.047% | 1 | 608 | -29.435% |
| 2026-09-09 | 173.21 | 173.21 | 171.44 | 171.44 | +2.967% | 31 | 608 | -30.880% |
| 2026-09-02 | 166.50 | 166.50 | 166.50 | 166.50 | -0.359% | 1 | 608 | -28.829% |
| 2026-09-01 | 168.59 | 168.59 | 167.10 | 167.10 | -1.648% | 2 | 608 | -29.084% |
| 2026-08-25 | 169.90 | 169.90 | 169.90 | 169.90 | -4.818% | 4 | 608 | -30.253% |
| 2026-08-18 | 177.91 | 178.50 | 177.91 | 178.50 | -5.305% | 2 | 609 | -33.613% |
| 2026-08-17 | 191.56 | 191.56 | 188.50 | 188.50 | +3.231% | 4 | 609 | -37.135% |
| 2026-08-10 | 182.60 | 182.60 | 182.60 | 182.60 | -0.093% | 1 | 609 | -35.104% |
| 2026-08-07 | 182.88 | 182.88 | 182.77 | 182.77 | +9.509% | 6 | 608 | -35.164% |
| 2026-08-03 | 164.48 | 166.90 | 164.48 | 166.90 | +9.092% | 2 | 608 | -28.999% |
| 2026-07-31 | 163.00 | 163.00 | 152.99 | 152.99 | +2.961% | 3 | 608 | -22.544% |
| 2026-07-28 | 148.59 | 148.59 | 148.59 | 148.59 | -2.819% | 1 | 607 | -20.250% |
| 2026-07-27 | 152.90 | 152.90 | 152.90 | 152.90 | -6.219% | 9 | 607 | -22.498% |
| 2026-07-23 | 163.50 | 163.50 | 163.04 | 163.04 | -13.644% | 2 | 607 | -27.318% |
| 2026-07-14 | 188.80 | 188.80 | 188.80 | 188.80 | +4.488% | 1 | 607 | -37.235% |
| 2026-07-13 | 180.69 | 180.69 | 180.69 | 180.69 | -11.859% | 2 | 607 | -34.418% |
| 2026-06-22 | 205.00 | 205.00 | 205.00 | 205.00 | +3.771% | 1 | 607 | -42.195% |
| 2026-06-17 | 197.55 | 197.55 | 197.55 | 197.55 | -5.478% | 1 | 607 | -40.015% |
| 2026-06-15 | 209.00 | 209.00 | 209.00 | 209.00 | +13.896% | 1 | 607 | -43.301% |
| 2026-06-09 | 183.50 | 183.50 | 183.50 | 183.50 | -5.660% | 1 | 607 | -35.422% |
| 2026-06-05 | 194.51 | 194.51 | 194.51 | 194.51 | -3.469% | 1 | 606 | -39.078% |
| 2026-06-04 | 201.50 | 201.50 | 201.50 | 201.50 | -3.450% | 2 | 606 | -41.191% |
| 2026-06-02 | 208.70 | 208.70 | 208.70 | 208.70 | +0.317% | 1 | 607 | -43.220% |
| 2026-06-01 | 202.79 | 208.04 | 202.79 | 208.04 | +2.990% | 4 | 606 | -43.040% |
| 2026-05-29 | 200.50 | 202.00 | 200.50 | 202.00 | +0.498% | 3 | 606 | -41.337% |
| 2026-05-28 | 201.00 | 201.00 | 201.00 | 201.00 | +4.064% | 1 | 606 | -41.045% |
| 2026-05-26 | 193.15 | 193.15 | 193.15 | 193.15 | +4.191% | 2 | 605 | -38.649% |
| 2026-05-22 | 185.38 | 185.38 | 185.38 | 185.38 | +6.083% | 1 | 605 | -36.077% |
| 2026-05-20 | 174.75 | 174.75 | 174.75 | 174.75 | +3.549% | 1 | 605 | -32.189% |
| 2026-05-19 | 168.76 | 168.76 | 168.76 | 168.76 | -6.773% | 1 | 605 | -29.782% |
| 2026-05-15 | 181.02 | 181.02 | 181.02 | 181.02 | -3.953% | 1 | 605 | -34.538% |
| 2026-05-14 | 188.47 | 188.47 | 188.47 | 188.47 | +2.865% | 1 | 605 | -37.125% |
| 2026-05-13 | 183.00 | 183.22 | 183.00 | 183.22 | +3.784% | 2 | 605 | -35.324% |
| 2026-05-12 | 176.54 | 176.54 | 176.54 | 176.54 | -1.534% | 1 | 605 | -32.876% |
| 2026-05-11 | 179.50 | 179.50 | 178.25 | 179.29 | +0.725% | 5 | 605 | -33.906% |
| 2026-05-08 | 176.25 | 178.00 | 176.25 | 178.00 | +9.196% | 25 | 605 | -33.427% |
| 2026-05-06 | 162.12 | 163.01 | 161.76 | 163.01 | +6.189% | 18 | 605 | -27.305% |
| 2026-05-05 | 153.51 | 153.51 | 153.51 | 153.51 | +4.358% | 1 | 613 | -22.806% |
| 2026-05-01 | 146.00 | 147.10 | 146.00 | 147.10 | +9.981% | 22 | 600 | -19.443% |
| 2026-04-28 | 133.75 | 133.75 | 133.75 | 133.75 | -3.708% | 1 | 601 | -11.402% |
| 2026-04-27 | 138.90 | 138.90 | 138.90 | 138.90 | +0.652% | 5 | 602 | -14.687% |
| 2026-04-24 | 135.21 | 138.00 | 135.21 | 138.00 | +6.828% | 3 | 602 | -14.130% |
| 2026-04-23 | 129.00 | 131.50 | 129.00 | 129.18 | -0.615% | 7 | 604 | -8.268% |
| 2026-04-22 | 129.15 | 129.98 | 129.15 | 129.98 | +2.954% | 2 | 600 | -8.832% |
| 2026-04-21 | 126.25 | 126.25 | 126.25 | 126.25 | +1.979% | 3 | 599 | -6.139% |
| 2026-04-20 | 123.80 | 123.80 | 123.80 | 123.80 | +0.073% | 1 | 599 | -4.281% |
| 2026-04-17 | 124.00 | 124.00 | 123.71 | 123.71 | +2.341% | 3 | 600 | -4.211% |
| 2026-04-16 | 120.88 | 120.88 | 120.88 | 120.88 | +2.441% | 1 | 599 | -1.969% |
| 2026-04-15 | 112.48 | 118.00 | 112.48 | 118.00 | +10.280% | 2 | 598 | +0.424% |
| 2026-04-14 | 103.00 | 107.59 | 103.00 | 107.00 | +8.629% | 6 | 598 | +10.748% |
| 2026-04-13 | 98.50 | 98.50 | 98.50 | 98.50 | +0.081% | 1 | 600 | +20.305% |
| 2026-04-10 | 98.42 | 98.42 | 98.42 | 98.42 | +0.603% | 1 | 600 | +20.402% |
| 2026-04-09 | 95.50 | 98.14 | 94.20 | 97.83 | +1.853% | 254 | 600 | +21.128% |
| 2026-04-08 | 95.59 | 96.75 | 95.00 | 96.05 | +14.975% | 8 | 472 | +23.373% |
| 2026-04-07 | 83.54 | 83.54 | 83.54 | 83.54 | +1.928% | 3 | 466 | +41.848% |
| 2026-04-02 | 81.96 | 81.96 | 81.96 | 81.96 | +3.747% | 10 | 466 | +44.583% |
| 2026-03-31 | 76.50 | 79.00 | 76.50 | 79.00 | +14.377% | 2 | 466 | +50.000% |
| 2026-03-30 | 73.05 | 73.05 | 69.07 | 69.07 | -8.200% | 3 | 466 | +71.565% |
| 2026-03-27 | 74.78 | 75.24 | 74.78 | 75.24 | -12.897% | 2 | 465 | +57.496% |
| 2026-03-20 | 87.01 | 87.01 | 86.38 | 86.38 | -5.285% | 2 | 465 | +37.185% |
| 2026-03-18 | 91.20 | 91.20 | 91.20 | 91.20 | -3.492% | 7 | 464 | +29.934% |
| 2026-03-17 | 95.00 | 95.00 | 94.50 | 94.50 | +1.449% | 4 | 471 | +25.397% |
| 2026-03-16 | 92.31 | 93.51 | 92.31 | 93.15 | +3.500% | 117 | 470 | +27.214% |
| 2026-03-13 | 91.78 | 91.78 | 89.75 | 90.00 | -10.448% | 5 | 410 | +31.667% |
| 2026-03-10 | 98.44 | 100.50 | 98.00 | 100.50 | +5.236% | 7 | 414 | +17.910% |
| 2026-03-09 | 93.65 | 99.01 | 93.65 | 95.50 | +1.899% | 3 | 409 | +24.084% |
| 2026-03-06 | 93.72 | 93.72 | 93.72 | 93.72 | -3.381% | 5 | 408 | +26.440% |
| 2026-03-05 | 97.51 | 97.51 | 95.21 | 97.00 | -2.562% | 4 | 403 | +22.165% |
| 2026-03-04 | 95.34 | 99.55 | 95.34 | 99.55 | +5.344% | 4 | 402 | +19.036% |
| 2026-03-03 | 94.50 | 94.50 | 94.50 | 94.50 | -3.571% | 2 | 401 | +25.397% |
| 2026-03-02 | 98.00 | 98.00 | 98.00 | 98.00 | +2.779% | 1 | 399 | +20.918% |
| 2026-02-27 | 96.50 | 96.50 | 95.35 | 95.35 | -1.701% | 2 | 400 | +24.279% |
| 2026-02-26 | 97.50 | 97.50 | 97.00 | 97.00 | -4.612% | 7 | 399 | +22.165% |
| 2026-02-25 | 101.69 | 101.69 | 101.69 | 101.69 | +6.482% | 3 | 393 | +16.531% |
| 2026-02-24 | 95.50 | 95.50 | 95.50 | 95.50 | +4.121% | 3 | 393 | +24.084% |
| 2026-02-23 | 93.10 | 93.10 | 91.72 | 91.72 | -5.570% | 4 | 391 | +29.198% |
| 2026-02-20 | 97.86 | 97.86 | 96.00 | 97.13 | +3.882% | 21 | 388 | +22.001% |
| 2026-02-19 | 94.00 | 95.01 | 93.50 | 93.50 | -1.878% | 3 | 388 | +26.738% |
| 2026-02-13 | 95.29 | 95.29 | 95.29 | 95.29 | +2.210% | 1 | 387 | +24.357% |
| 2026-02-12 | 95.94 | 95.94 | 93.23 | 93.23 | -6.770% | 3 | 387 | +27.105% |
| 2026-02-11 | 102.36 | 102.36 | 100.00 | 100.00 | +0.806% | 2 | 387 | +18.500% |
| 2026-02-09 | 97.13 | 99.20 | 97.13 | 99.20 | +0.609% | 3 | 386 | +19.456% |
| 2026-02-06 | 96.50 | 98.60 | 96.50 | 98.60 | +7.174% | 3 | 385 | +20.183% |
| 2026-02-05 | 94.62 | 94.62 | 92.00 | 92.00 | -7.071% | 5 | 383 | +28.804% |
| 2026-02-04 | 98.00 | 99.00 | 98.00 | 99.00 | -12.389% | 3 | 384 | +19.697% |
| 2026-02-02 | 112.58 | 113.00 | 112.58 | 113.00 | +1.674% | 2 | 383 | +4.867% |
| 2026-01-30 | 111.14 | 111.14 | 111.14 | 111.14 | -0.768% | 1 | 384 | +6.622% |
| 2026-01-26 | 110.00 | 112.00 | 110.00 | 112.00 | +10.345% | 3 | 385 | +5.804% |
| 2026-01-21 | 102.47 | 102.47 | 101.50 | 101.50 | +1.429% | 2 | 388 | +16.749% |
| 2026-01-20 | 103.50 | 103.50 | 100.07 | 100.07 | -8.787% | 6 | 387 | +18.417% |
| 2026-01-16 | 109.00 | 109.71 | 109.00 | 109.71 | +0.587% | 4 | 387 | +8.012% |
| 2026-01-15 | 112.00 | 112.00 | 109.07 | 109.07 | +3.876% | 3 | 387 | +8.646% |
| 2026-01-14 | 105.00 | 105.00 | 105.00 | 105.00 | -2.778% | 1 | 387 | +12.857% |
| 2026-01-07 | 111.35 | 115.48 | 108.00 | 108.00 | +0.935% | 184 | 387 | +9.722% |
| 2026-01-05 | 107.29 | 107.50 | 107.00 | 107.00 | +0.953% | 3 | 462 | +10.748% |
| 2026-01-02 | 105.99 | 105.99 | 105.99 | 105.99 | -1.524% | 1 | 462 | +11.803% |
| 2025-12-30 | 107.63 | 107.63 | 107.63 | 107.63 | -1.021% | 1 | 462 | +10.099% |
| 2025-12-29 | 108.93 | 108.93 | 107.55 | 108.74 | -1.370% | 13 | 460 | +8.976% |
| 2025-12-24 | 110.25 | 110.25 | 110.25 | 110.25 | +6.831% | 1 | 454 | +7.483% |
| 2025-12-18 | 103.20 | 103.20 | 103.20 | 103.20 | +4.591% | 1 | 454 | +14.826% |
| 2025-12-17 | 100.00 | 100.00 | 98.67 | 98.67 | -2.903% | 4 | 455 | +20.097% |
| 2025-12-16 | 102.89 | 102.89 | 101.62 | 101.62 | -3.504% | 3 | 455 | +16.611% |
| 2025-12-15 | 105.31 | 105.31 | 105.31 | 105.31 | -0.885% | 3 | 452 | +12.525% |
| 2025-12-12 | 107.66 | 107.66 | 106.25 | 106.25 | -9.582% | 3 | 452 | +11.529% |
| 2025-12-10 | 117.51 | 117.51 | 117.51 | 117.51 | +2.361% | 1 | 451 | +0.842% |
| 2025-12-09 | 115.53 | 115.53 | 114.80 | 114.80 | +0.009% | 4 | 451 | +3.223% |
| 2025-12-05 | 114.79 | 114.79 | 114.79 | 114.79 | +0.923% | 2 | 453 | +3.232% |
| 2025-12-04 | 113.74 | 113.74 | 113.74 | 113.74 | +1.799% | 1 | 453 | +4.185% |
| 2025-12-03 | 111.73 | 111.73 | 111.73 | 111.73 | -0.861% | 4 | 454 | +6.059% |
| 2025-12-02 | 112.70 | 112.70 | 112.70 | 112.70 | +3.205% | 1 | 450 | +5.146% |
| 2025-12-01 | 109.11 | 109.20 | 108.72 | 109.20 | -0.238% | 8 | 450 | +8.516% |
| 2025-11-26 | 107.00 | 109.46 | 107.00 | 109.46 | +6.272% | 2 | 455 | +8.259% |
| 2025-11-24 | 103.00 | 103.00 | 103.00 | 103.00 | +7.842% | 1 | 455 | +15.049% |
| 2025-11-20 | 97.50 | 97.50 | 95.51 | 95.51 | -6.820% | 6 | 455 | +24.071% |
| 2025-11-19 | 105.02 | 105.02 | 100.00 | 102.50 | +2.071% | 9 | 454 | +15.610% |
| 2025-11-18 | 97.98 | 102.70 | 97.98 | 100.42 | -4.015% | 5 | 448 | +18.004% |
| 2025-11-17 | 108.90 | 110.00 | 103.69 | 104.62 | -4.018% | 23 | 447 | +13.267% |
| 2025-11-14 | 105.20 | 109.60 | 105.15 | 109.00 | +0.461% | 13 | 442 | +8.716% |
| 2025-11-13 | 110.99 | 110.99 | 107.50 | 108.50 | -6.570% | 23 | 432 | +9.217% |
| 2025-11-11 | 114.24 | 116.45 | 114.24 | 116.13 | -1.501% | 106 | 432 | +2.041% |
| 2025-11-10 | 114.91 | 118.66 | 114.91 | 117.90 | +9.869% | 7 | 332 | +0.509% |
| 2025-11-07 | 105.37 | 107.31 | 103.16 | 107.31 | -4.791% | 12 | 332 | +10.428% |
| 2025-11-06 | 114.77 | 114.77 | 112.71 | 112.71 | -5.714% | 3 | 321 | +5.137% |
| 2025-11-05 | 115.80 | 119.54 | 115.80 | 119.54 | +3.230% | 2 | 320 | -0.870% |
| 2025-11-04 | 117.86 | 117.86 | 115.80 | 115.80 | -8.197% | 6 | 319 | +2.332% |
| 2025-11-03 | 125.99 | 126.14 | 125.99 | 126.14 | +3.216% | 2 | 320 | -6.057% |
| 2025-10-31 | 124.50 | 124.50 | 122.21 | 122.21 | -2.067% | 2 | 320 | -3.036% |
| 2025-10-30 | 124.79 | 124.79 | 124.79 | 124.79 | +0.775% | 1 | 320 | -5.040% |
| 2025-10-29 | 126.65 | 128.90 | 123.83 | 123.83 | -0.578% | 8 | 319 | -4.304% |
| 2025-10-28 | 120.52 | 124.55 | 120.52 | 124.55 | +6.462% | 19 | 316 | -4.857% |
| 2025-10-27 | 119.68 | 119.68 | 116.99 | 116.99 | +5.873% | 6 | 301 | +1.291% |
| 2025-10-24 | 110.50 | 110.50 | 110.50 | 110.50 | +4.452% | 6 | 301 | +7.240% |
| 2025-10-23 | 104.92 | 105.79 | 104.92 | 105.79 | +0.752% | 19 | 301 | +12.014% |
| 2025-10-22 | 105.00 | 105.00 | 105.00 | 105.00 | -1.777% | 1 | 288 | +12.857% |
| 2025-10-21 | 106.29 | 107.67 | 106.29 | 106.90 | -0.410% | 11 | 286 | +10.851% |
| 2025-10-20 | 105.50 | 108.00 | 105.50 | 107.34 | +5.235% | 224 | 285 | +10.397% |
| 2025-10-17 | 102.00 | 102.00 | 102.00 | 102.00 | +2.968% | 1 | 108 | +16.176% |
| 2025-10-16 | 105.39 | 105.64 | 99.06 | 99.06 | +1.590% | 37 | 109 | +19.624% |
| 2025-10-15 | 103.30 | 104.78 | 97.51 | 97.51 | -0.500% | 49 | 84 | +21.526% |
| 2025-10-14 | 98.00 | 98.00 | 98.00 | 98.00 | -3.572% | 1 | 75 | +20.918% |
| 2025-10-13 | 101.00 | 102.42 | 100.70 | 101.63 | +6.408% | 6 | 76 | +16.599% |
| 2025-10-10 | 104.42 | 105.16 | 95.43 | 95.51 | -11.112% | 19 | 73 | +24.071% |
| 2025-10-09 | 107.45 | 107.45 | 107.45 | 107.45 | +0.920% | 3 | 64 | +10.284% |
| 2025-10-08 | 101.01 | 106.47 | 101.01 | 106.47 | +3.863% | 23 | 64 | +11.299% |
| 2025-10-07 | 102.51 | 102.51 | 102.51 | 102.51 | -2.990% | 1 | 63 | +15.598% |
| 2025-10-06 | 104.45 | 106.91 | 103.60 | 105.67 | +3.771% | 30 | 62 | +12.142% |
| 2025-10-03 | 105.82 | 105.82 | 101.83 | 101.83 | -1.030% | 7 | 40 | +16.370% |
| 2025-10-02 | 102.50 | 102.89 | 101.67 | 102.89 | +5.345% | 6 | 37 | +15.172% |
| 2025-09-26 | 95.42 | 97.67 | 95.42 | 97.67 | +0.504% | 11 | 34 | +21.327% |
| 2025-09-24 | 99.00 | 99.00 | 95.77 | 97.18 | -2.332% | 4 | 28 | +21.939% |
| 2025-09-23 | 99.50 | 99.50 | 99.50 | 99.50 | -1.651% | 2 | 26 | +19.095% |
| 2025-09-22 | 97.82 | 101.50 | 97.82 | 101.17 | +4.084% | 4 | 24 | +17.130% |
| 2025-09-19 | 95.42 | 97.20 | 95.42 | 97.20 | +1.303% | 2 | 20 | +21.914% |
| 2025-09-18 | 95.00 | 95.95 | 95.00 | 95.95 | +7.207% | 17 | 18 | +23.502% |
| 2025-09-17 | 89.50 | 89.50 | 89.50 | 89.50 | 0.000% | 1 | 1 | +32.402% |