QQQ280121C00610000
QQQ Jan 21 2028 610.00 Call
optionOPRA
EODNov 5, 2026
118.00USD-19.837%(-29.20)74Vol437OI
QQQ280121C00610000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 121.25 | 121.25 | 116.76 | 118.00 | -19.837% | 74 | 390 | 0.000% |
| 2026-11-04 | 144.31 | 148.01 | 144.31 | 147.20 | +0.136% | 3 | 388 | -19.837% |
| 2026-11-02 | 147.00 | 147.00 | 147.00 | 147.00 | +3.521% | 2 | 388 | -19.728% |
| 2026-10-30 | 142.00 | 142.00 | 142.00 | 142.00 | -10.692% | 1 | 387 | -16.901% |
| 2026-10-29 | 159.00 | 159.00 | 159.00 | 159.00 | -2.723% | 2 | 387 | -25.786% |
| 2026-10-27 | 163.92 | 164.25 | 163.45 | 163.45 | +2.876% | 80 | 456 | -27.807% |
| 2026-10-22 | 164.89 | 164.89 | 158.88 | 158.88 | -9.382% | 8 | 448 | -25.730% |
| 2026-10-21 | 173.30 | 175.33 | 173.30 | 175.33 | +4.988% | 21 | 468 | -32.698% |
| 2026-10-20 | 165.00 | 167.00 | 165.00 | 167.00 | -0.802% | 8 | 468 | -29.341% |
| 2026-10-19 | 169.00 | 169.00 | 167.26 | 168.35 | +4.891% | 8 | 466 | -29.908% |
| 2026-10-16 | 160.00 | 160.50 | 160.00 | 160.50 | -4.424% | 4 | 462 | -26.480% |
| 2026-10-15 | 167.93 | 167.93 | 167.93 | 167.93 | -5.657% | 2 | 460 | -29.733% |
| 2026-10-14 | 181.87 | 181.87 | 178.00 | 178.00 | -8.219% | 4 | 463 | -33.708% |
| 2026-10-12 | 193.94 | 193.94 | 193.94 | 193.94 | -6.273% | 4 | 463 | -39.156% |
| 2026-10-06 | 206.00 | 208.23 | 206.00 | 206.92 | +5.303% | 3 | 464 | -42.973% |
| 2026-10-02 | 197.00 | 197.00 | 196.50 | 196.50 | +4.410% | 18 | 455 | -39.949% |
| 2026-09-28 | 189.85 | 189.85 | 188.20 | 188.20 | -3.115% | 4 | 452 | -37.301% |
| 2026-09-25 | 194.25 | 194.25 | 194.25 | 194.25 | +0.580% | 1 | 451 | -39.254% |
| 2026-09-22 | 193.13 | 193.13 | 193.13 | 193.13 | +1.937% | 1 | 452 | -38.901% |
| 2026-09-21 | 184.50 | 190.61 | 184.50 | 189.46 | +9.514% | 5 | 451 | -37.718% |
| 2026-09-18 | 169.75 | 173.00 | 169.75 | 173.00 | +8.125% | 3 | 450 | -31.792% |
| 2026-09-16 | 160.00 | 160.00 | 160.00 | 160.00 | -2.806% | 1 | 449 | -26.250% |
| 2026-09-03 | 164.62 | 164.62 | 164.62 | 164.62 | +1.392% | 3 | 452 | -28.320% |
| 2026-09-01 | 162.36 | 162.36 | 162.36 | 162.36 | -5.385% | 1 | 452 | -27.322% |
| 2026-08-27 | 171.60 | 171.60 | 171.60 | 171.60 | +2.718% | 1 | 451 | -31.235% |
| 2026-08-26 | 167.06 | 167.06 | 167.06 | 167.06 | -10.663% | 1 | 451 | -29.367% |
| 2026-08-17 | 186.75 | 187.00 | 186.75 | 187.00 | +4.033% | 2 | 452 | -36.898% |
| 2026-08-12 | 179.75 | 179.75 | 179.75 | 179.75 | +2.761% | 4 | 448 | -34.353% |
| 2026-08-11 | 174.92 | 174.92 | 174.92 | 174.92 | -3.492% | 1 | 448 | -32.541% |
| 2026-08-05 | 185.75 | 185.75 | 181.25 | 181.25 | -0.127% | 2 | 447 | -34.897% |
| 2026-08-04 | 174.00 | 181.48 | 174.00 | 181.48 | +13.453% | 5 | 447 | -34.979% |
| 2026-08-03 | 159.96 | 159.96 | 159.96 | 159.96 | +3.534% | 1 | 447 | -26.232% |
| 2026-07-31 | 154.50 | 154.50 | 154.50 | 154.50 | +3.691% | 6 | 453 | -23.625% |
| 2026-07-30 | 149.00 | 149.00 | 149.00 | 149.00 | +3.472% | 42 | 491 | -20.805% |
| 2026-07-29 | 144.00 | 144.00 | 144.00 | 144.00 | +0.699% | 1 | 491 | -18.056% |
| 2026-07-28 | 143.00 | 143.00 | 143.00 | 143.00 | -4.027% | 1 | 490 | -17.483% |
| 2026-07-27 | 156.00 | 156.00 | 149.00 | 149.00 | -8.768% | 12 | 478 | -20.805% |
| 2026-07-23 | 163.32 | 163.32 | 163.32 | 163.32 | -5.047% | 1 | 478 | -27.749% |
| 2026-07-22 | 172.00 | 172.00 | 172.00 | 172.00 | -1.506% | 4 | 474 | -31.395% |
| 2026-07-21 | 172.77 | 174.63 | 172.69 | 174.63 | +7.155% | 6 | 479 | -32.429% |
| 2026-07-17 | 163.00 | 163.00 | 162.97 | 162.97 | -6.874% | 4 | 479 | -27.594% |
| 2026-07-16 | 175.00 | 175.00 | 175.00 | 175.00 | -1.408% | 8 | 479 | -32.571% |
| 2026-07-15 | 179.00 | 179.00 | 177.50 | 177.50 | -1.114% | 16 | 479 | -33.521% |
| 2026-07-13 | 179.50 | 179.50 | 179.50 | 179.50 | -5.272% | 3 | 479 | -34.262% |
| 2026-07-10 | 188.56 | 189.49 | 188.56 | 189.49 | +6.593% | 2 | 480 | -37.728% |
| 2026-07-02 | 192.14 | 192.14 | 177.77 | 177.77 | -7.527% | 2 | 480 | -33.622% |
| 2026-07-01 | 192.24 | 192.24 | 192.24 | 192.24 | -2.332% | 1 | 480 | -38.618% |
| 2026-06-30 | 196.83 | 196.83 | 196.83 | 196.83 | -2.800% | 2 | 480 | -40.050% |
| 2026-06-22 | 206.00 | 206.00 | 202.50 | 202.50 | -1.099% | 2 | 479 | -41.728% |
| 2026-06-18 | 204.75 | 204.75 | 204.75 | 204.75 | +3.934% | 1 | 478 | -42.369% |
| 2026-06-16 | 197.00 | 197.00 | 197.00 | 197.00 | -2.716% | 1 | 478 | -40.102% |
| 2026-06-15 | 202.50 | 202.50 | 202.50 | 202.50 | +15.411% | 1 | 477 | -41.728% |
| 2026-06-05 | 188.54 | 188.54 | 175.46 | 175.46 | -13.383% | 6 | 480 | -32.748% |
| 2026-06-04 | 202.57 | 202.57 | 202.57 | 202.57 | -1.378% | 1 | 481 | -41.749% |
| 2026-06-03 | 205.41 | 205.41 | 205.40 | 205.40 | -0.291% | 2 | 481 | -42.551% |
| 2026-06-02 | 206.00 | 206.00 | 206.00 | 206.00 | +0.758% | 1 | 482 | -42.718% |
| 2026-06-01 | 204.45 | 204.45 | 204.45 | 204.45 | +8.519% | 1 | 482 | -42.284% |
| 2026-05-27 | 188.40 | 188.40 | 188.40 | 188.40 | -1.216% | 2 | 482 | -37.367% |
| 2026-05-26 | 187.00 | 191.22 | 187.00 | 190.72 | +4.093% | 11 | 488 | -38.129% |
| 2026-05-22 | 181.17 | 183.22 | 181.17 | 183.22 | +3.972% | 3 | 489 | -35.597% |
| 2026-05-21 | 176.22 | 176.22 | 176.22 | 176.22 | +0.645% | 1 | 489 | -33.038% |
| 2026-05-20 | 175.09 | 175.09 | 175.09 | 175.09 | +6.593% | 1 | 489 | -32.606% |
| 2026-05-19 | 164.26 | 164.26 | 164.26 | 164.26 | -1.422% | 1 | 490 | -28.163% |
| 2026-05-18 | 166.63 | 166.63 | 166.63 | 166.63 | -9.465% | 1 | 490 | -29.184% |
| 2026-05-14 | 184.05 | 184.05 | 184.05 | 184.05 | +9.228% | 1 | 490 | -35.887% |
| 2026-05-12 | 168.50 | 168.50 | 168.50 | 168.50 | +4.012% | 1 | 489 | -29.970% |
| 2026-05-07 | 164.50 | 165.00 | 162.00 | 162.00 | +0.935% | 10 | 489 | -27.160% |
| 2026-05-06 | 159.16 | 160.50 | 158.90 | 160.50 | +13.028% | 7 | 485 | -26.480% |
| 2026-05-04 | 143.74 | 143.74 | 142.00 | 142.00 | +0.353% | 4 | 488 | -16.901% |
| 2026-05-01 | 141.50 | 141.50 | 141.50 | 141.50 | +1.967% | 2 | 484 | -16.608% |
| 2026-04-30 | 134.21 | 138.77 | 134.21 | 138.77 | +6.134% | 5 | 484 | -14.967% |
| 2026-04-28 | 129.32 | 130.75 | 129.32 | 130.75 | -4.562% | 2 | 488 | -9.751% |
| 2026-04-27 | 134.13 | 137.00 | 134.10 | 137.00 | +1.481% | 8 | 487 | -13.869% |
| 2026-04-24 | 132.00 | 135.00 | 132.00 | 135.00 | +7.570% | 11 | 492 | -12.593% |
| 2026-04-23 | 125.50 | 125.50 | 125.50 | 125.50 | -1.259% | 1 | 494 | -5.976% |
| 2026-04-22 | 127.10 | 127.10 | 127.10 | 127.10 | +5.917% | 1 | 493 | -7.160% |
| 2026-04-21 | 120.00 | 120.00 | 120.00 | 120.00 | -1.194% | 6 | 498 | -1.667% |
| 2026-04-20 | 121.45 | 121.45 | 121.45 | 121.45 | -0.500% | 1 | 498 | -2.841% |
| 2026-04-17 | 121.83 | 123.00 | 121.58 | 122.06 | +2.615% | 5 | 498 | -3.326% |
| 2026-04-16 | 116.06 | 118.95 | 116.06 | 118.95 | +11.743% | 2 | 498 | -0.799% |
| 2026-04-14 | 106.48 | 106.48 | 105.60 | 106.45 | +7.525% | 6 | 499 | +10.850% |
| 2026-04-13 | 95.50 | 99.00 | 94.77 | 99.00 | +3.405% | 55 | 497 | +19.192% |
| 2026-04-10 | 97.00 | 97.50 | 95.57 | 95.74 | +1.312% | 12 | 536 | +23.250% |
| 2026-04-09 | 91.90 | 95.11 | 91.90 | 94.50 | +1.558% | 95 | 525 | +24.868% |
| 2026-04-08 | 91.78 | 93.05 | 91.20 | 93.05 | +37.852% | 5 | 488 | +26.814% |
| 2026-03-30 | 70.46 | 70.46 | 67.50 | 67.50 | -3.115% | 2 | 489 | +74.815% |
| 2026-03-27 | 72.86 | 72.86 | 69.67 | 69.67 | -10.679% | 56 | 488 | +69.370% |
| 2026-03-26 | 78.50 | 78.50 | 78.00 | 78.00 | -7.176% | 2 | 500 | +51.282% |
| 2026-03-25 | 83.55 | 85.25 | 83.55 | 84.03 | +1.855% | 7 | 501 | +40.426% |
| 2026-03-24 | 82.50 | 82.50 | 82.50 | 82.50 | -4.624% | 1 | 501 | +43.030% |
| 2026-03-23 | 86.58 | 88.00 | 86.50 | 86.50 | +8.970% | 3 | 502 | +36.416% |
| 2026-03-20 | 85.00 | 85.00 | 79.38 | 79.38 | -8.759% | 7 | 501 | +48.652% |
| 2026-03-19 | 87.00 | 87.00 | 87.00 | 87.00 | -3.548% | 10 | 499 | +35.632% |
| 2026-03-16 | 90.50 | 91.75 | 89.80 | 90.20 | +3.334% | 76 | 509 | +30.820% |
| 2026-03-13 | 88.90 | 88.90 | 87.29 | 87.29 | -3.011% | 28 | 444 | +35.182% |
| 2026-03-12 | 90.00 | 90.00 | 90.00 | 90.00 | -7.255% | 1 | 442 | +31.111% |
| 2026-03-10 | 97.04 | 97.04 | 97.04 | 97.04 | +2.449% | 25 | 441 | +21.599% |
| 2026-03-09 | 85.52 | 95.09 | 85.52 | 94.72 | +4.202% | 5 | 428 | +24.578% |
| 2026-03-06 | 91.00 | 92.50 | 90.90 | 90.90 | -1.730% | 10 | 428 | +29.813% |
| 2026-03-05 | 94.41 | 94.41 | 92.50 | 92.50 | -4.659% | 2 | 427 | +27.568% |
| 2026-03-04 | 96.50 | 97.02 | 96.50 | 97.02 | +12.318% | 2 | 426 | +21.624% |
| 2026-03-03 | 89.50 | 89.50 | 86.38 | 86.38 | -8.573% | 4 | 425 | +36.606% |
| 2026-03-02 | 95.00 | 95.00 | 94.48 | 94.48 | +1.591% | 5 | 423 | +24.894% |
| 2026-02-27 | 91.93 | 93.00 | 91.93 | 93.00 | -1.064% | 4 | 421 | +26.882% |
| 2026-02-26 | 98.00 | 98.00 | 94.00 | 94.00 | +1.875% | 7 | 421 | +25.532% |
| 2026-02-19 | 92.52 | 92.52 | 92.27 | 92.27 | -1.316% | 2 | 415 | +27.886% |
| 2026-02-18 | 93.50 | 93.50 | 93.50 | 93.50 | -4.592% | 1 | 416 | +26.203% |
| 2026-02-10 | 98.00 | 98.00 | 98.00 | 98.00 | -1.230% | 1 | 421 | +20.408% |
| 2026-02-09 | 99.22 | 99.22 | 99.22 | 99.22 | +11.483% | 2 | 421 | +18.928% |
| 2026-02-05 | 90.00 | 91.00 | 89.00 | 89.00 | -12.488% | 8 | 421 | +32.584% |
| 2026-02-03 | 101.70 | 101.70 | 101.70 | 101.70 | -6.697% | 5 | 422 | +16.028% |
| 2026-02-02 | 109.00 | 109.00 | 109.00 | 109.00 | +0.926% | 1 | 417 | +8.257% |
| 2026-01-29 | 108.00 | 108.00 | 108.00 | 108.00 | -5.677% | 62 | 418 | +9.259% |
| 2026-01-28 | 114.00 | 114.50 | 114.00 | 114.50 | +5.046% | 2 | 373 | +3.057% |
| 2026-01-26 | 107.54 | 109.00 | 107.54 | 109.00 | +10.101% | 2 | 374 | +8.257% |
| 2026-01-21 | 99.00 | 99.00 | 99.00 | 99.00 | +1.279% | 1 | 374 | +19.192% |
| 2026-01-20 | 101.43 | 101.43 | 97.75 | 97.75 | -10.107% | 21 | 373 | +20.716% |
| 2026-01-16 | 108.00 | 108.74 | 108.00 | 108.74 | +5.871% | 10 | 387 | +8.516% |
| 2026-01-14 | 104.00 | 104.05 | 101.99 | 102.71 | -5.771% | 19 | 387 | +14.887% |
| 2026-01-09 | 108.97 | 109.00 | 108.97 | 109.00 | -1.357% | 3 | 382 | +8.257% |
| 2026-01-07 | 110.50 | 110.50 | 110.50 | 110.50 | +5.833% | 3 | 385 | +6.787% |
| 2026-01-05 | 104.36 | 104.86 | 104.36 | 104.41 | +4.410% | 82 | 344 | +13.016% |
| 2026-01-02 | 98.50 | 100.00 | 98.50 | 100.00 | -3.101% | 2 | 344 | +18.000% |
| 2025-12-31 | 103.42 | 103.42 | 103.20 | 103.20 | -1.282% | 4 | 340 | +14.341% |
| 2025-12-30 | 104.78 | 104.78 | 104.54 | 104.54 | -0.286% | 3 | 340 | +12.875% |
| 2025-12-29 | 105.20 | 105.20 | 104.77 | 104.84 | -4.019% | 8 | 339 | +12.552% |
| 2025-12-24 | 108.29 | 109.23 | 108.29 | 109.23 | +3.585% | 3 | 341 | +8.029% |
| 2025-12-22 | 105.45 | 105.45 | 105.45 | 105.45 | +0.909% | 2 | 341 | +11.901% |
| 2025-12-19 | 104.50 | 104.50 | 104.50 | 104.50 | +5.662% | 1 | 341 | +12.919% |
| 2025-12-18 | 101.45 | 101.55 | 98.86 | 98.90 | +2.689% | 14 | 340 | +19.312% |
| 2025-12-17 | 97.07 | 97.07 | 96.31 | 96.31 | -3.997% | 2 | 326 | +22.521% |
| 2025-12-16 | 100.00 | 100.55 | 99.15 | 100.32 | -0.713% | 46 | 326 | +17.624% |
| 2025-12-15 | 101.04 | 101.04 | 101.04 | 101.04 | -3.265% | 6 | 308 | +16.785% |
| 2025-12-12 | 108.23 | 108.23 | 103.20 | 104.45 | -8.642% | 16 | 302 | +12.973% |
| 2025-12-10 | 112.75 | 114.33 | 112.75 | 114.33 | +1.437% | 6 | 310 | +3.210% |
| 2025-12-09 | 112.31 | 112.71 | 111.96 | 112.71 | -0.310% | 13 | 306 | +4.693% |
| 2025-12-08 | 113.06 | 113.06 | 113.06 | 113.06 | -0.238% | 4 | 315 | +4.369% |
| 2025-12-05 | 113.33 | 113.33 | 113.33 | 113.33 | +3.972% | 1 | 319 | +4.121% |
| 2025-12-04 | 110.77 | 110.77 | 109.00 | 109.00 | -2.452% | 16 | 320 | +8.257% |
| 2025-12-03 | 108.49 | 111.74 | 108.49 | 111.74 | +4.362% | 2 | 308 | +5.602% |
| 2025-12-01 | 105.27 | 107.07 | 105.27 | 107.07 | -0.400% | 2 | 307 | +10.208% |
| 2025-11-28 | 107.50 | 107.50 | 107.50 | 107.50 | +1.636% | 1 | 306 | +9.767% |
| 2025-11-26 | 104.50 | 106.36 | 104.50 | 105.77 | +13.841% | 13 | 298 | +11.563% |
| 2025-11-21 | 89.85 | 92.91 | 88.50 | 92.91 | +2.324% | 7 | 298 | +27.005% |
| 2025-11-20 | 105.61 | 105.61 | 90.80 | 90.80 | -7.817% | 16 | 302 | +29.956% |
| 2025-11-19 | 98.50 | 98.50 | 98.50 | 98.50 | +0.592% | 1 | 294 | +19.797% |
| 2025-11-18 | 95.49 | 98.00 | 95.33 | 97.92 | -0.275% | 6 | 293 | +20.507% |
| 2025-11-17 | 107.63 | 110.00 | 98.19 | 98.19 | -7.907% | 55 | 292 | +20.175% |
| 2025-11-14 | 105.67 | 108.03 | 105.67 | 106.62 | +1.014% | 60 | 253 | +10.673% |
| 2025-11-13 | 111.42 | 111.42 | 103.85 | 105.55 | -6.394% | 37 | 248 | +11.795% |
| 2025-11-12 | 112.77 | 112.77 | 112.76 | 112.76 | -0.591% | 2 | 257 | +4.647% |
| 2025-11-10 | 113.43 | 113.43 | 113.43 | 113.43 | +9.299% | 10 | 257 | +4.029% |
| 2025-11-07 | 99.64 | 103.78 | 99.64 | 103.78 | -3.009% | 33 | 257 | +13.702% |
| 2025-11-06 | 112.25 | 112.25 | 107.00 | 107.00 | -5.310% | 5 | 226 | +10.280% |
| 2025-11-04 | 117.74 | 117.74 | 113.00 | 113.00 | -7.271% | 8 | 221 | +4.425% |
| 2025-11-03 | 123.00 | 123.00 | 121.67 | 121.86 | +0.711% | 7 | 216 | -3.168% |
| 2025-10-30 | 120.00 | 121.00 | 118.69 | 121.00 | -1.345% | 21 | 216 | -2.479% |
| 2025-10-29 | 124.97 | 124.97 | 122.65 | 122.65 | +1.624% | 11 | 237 | -3.791% |
| 2025-10-28 | 118.00 | 120.69 | 118.00 | 120.69 | +2.271% | 15 | 246 | -2.229% |
| 2025-10-27 | 114.13 | 118.01 | 114.13 | 118.01 | +9.208% | 9 | 239 | -0.008% |
| 2025-10-24 | 107.41 | 108.06 | 107.41 | 108.06 | +3.407% | 2 | 239 | +9.199% |
| 2025-10-23 | 101.64 | 104.50 | 101.64 | 104.50 | +5.025% | 5 | 240 | +12.919% |
| 2025-10-22 | 104.00 | 104.00 | 98.78 | 99.50 | -4.757% | 10 | 235 | +18.593% |
| 2025-10-21 | 104.00 | 104.47 | 103.00 | 104.47 | +0.067% | 6 | 227 | +12.951% |
| 2025-10-20 | 102.31 | 104.75 | 102.31 | 104.40 | +4.819% | 117 | 226 | +13.027% |
| 2025-10-17 | 99.99 | 99.99 | 96.20 | 99.60 | -1.386% | 13 | 121 | +18.474% |
| 2025-10-16 | 101.74 | 102.00 | 101.00 | 101.00 | -1.367% | 6 | 108 | +16.832% |
| 2025-10-15 | 102.15 | 102.40 | 102.15 | 102.40 | +4.618% | 5 | 102 | +15.234% |
| 2025-10-14 | 93.50 | 97.88 | 93.50 | 97.88 | -0.427% | 51 | 98 | +20.556% |
| 2025-10-13 | 98.30 | 98.30 | 98.30 | 98.30 | +4.898% | 20 | 49 | +20.041% |
| 2025-10-10 | 103.00 | 103.00 | 93.71 | 93.71 | -8.904% | 2 | 29 | +25.920% |
| 2025-10-09 | 104.46 | 104.74 | 102.87 | 102.87 | -0.252% | 6 | 27 | +14.708% |
| 2025-10-08 | 103.70 | 104.00 | 103.13 | 103.13 | +3.140% | 4 | 25 | +14.419% |
| 2025-10-07 | 103.00 | 103.00 | 99.99 | 99.99 | -3.195% | 3 | 22 | +18.012% |
| 2025-10-06 | 103.29 | 103.29 | 103.29 | 103.29 | +5.938% | 2 | 19 | +14.241% |
| 2025-10-03 | 99.99 | 99.99 | 97.50 | 97.50 | +4.839% | 2 | 17 | +21.026% |
| 2025-09-26 | 93.00 | 93.00 | 93.00 | 93.00 | -0.011% | 1 | 15 | +26.882% |
| 2025-09-19 | 93.01 | 93.01 | 93.01 | 93.01 | +5.693% | 3 | 14 | +26.868% |
| 2025-09-17 | 88.00 | 88.00 | 88.00 | 88.00 | 0.000% | 11 | 11 | +34.091% |