QQQ280121C00625000
QQQ Jan 21 2028 625.00 Call
optionOPRA
EODNov 5, 2026
101.00USD-19.841%(-25.00)19Vol451OI
QQQ280121C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 114.00 | 114.00 | 101.00 | 101.00 | -19.841% | 19 | 431 | 0.000% |
| 2026-11-02 | 135.41 | 135.41 | 126.00 | 126.00 | -4.183% | 3 | 429 | -19.841% |
| 2026-10-30 | 131.50 | 131.50 | 131.50 | 131.50 | -12.333% | 1 | 428 | -23.194% |
| 2026-10-26 | 150.00 | 150.00 | 150.00 | 150.00 | -2.597% | 1 | 428 | -32.667% |
| 2026-10-20 | 154.00 | 154.00 | 154.00 | 154.00 | +0.215% | 1 | 428 | -34.416% |
| 2026-10-16 | 161.00 | 161.00 | 153.67 | 153.67 | -4.553% | 6 | 427 | -34.275% |
| 2026-10-15 | 161.00 | 161.00 | 161.00 | 161.00 | -3.303% | 1 | 427 | -37.267% |
| 2026-10-14 | 166.50 | 166.50 | 166.50 | 166.50 | -6.817% | 9 | 433 | -39.339% |
| 2026-10-12 | 181.02 | 181.02 | 178.68 | 178.68 | -3.432% | 11 | 434 | -43.474% |
| 2026-10-09 | 184.33 | 185.03 | 184.33 | 185.03 | +1.665% | 2 | 433 | -45.414% |
| 2026-10-08 | 187.00 | 187.00 | 182.00 | 182.00 | +2.495% | 5 | 433 | -44.505% |
| 2026-10-01 | 177.57 | 177.57 | 177.57 | 177.57 | -2.133% | 1 | 433 | -43.121% |
| 2026-09-23 | 181.44 | 181.44 | 181.44 | 181.44 | -1.123% | 1 | 433 | -44.334% |
| 2026-09-22 | 183.50 | 183.50 | 183.50 | 183.50 | +20.724% | 1 | 433 | -44.959% |
| 2026-09-16 | 152.00 | 152.00 | 152.00 | 152.00 | +0.178% | 1 | 433 | -33.553% |
| 2026-09-03 | 151.73 | 151.73 | 151.73 | 151.73 | -3.073% | 1 | 433 | -33.434% |
| 2026-08-26 | 156.54 | 156.54 | 156.54 | 156.54 | -0.147% | 1 | 433 | -35.480% |
| 2026-08-25 | 156.77 | 156.77 | 156.77 | 156.77 | -4.438% | 5 | 433 | -35.574% |
| 2026-08-18 | 164.05 | 164.05 | 164.05 | 164.05 | -7.316% | 1 | 432 | -38.433% |
| 2026-08-13 | 177.00 | 177.00 | 177.00 | 177.00 | +4.118% | 6 | 432 | -42.938% |
| 2026-08-10 | 170.00 | 170.00 | 170.00 | 170.00 | +17.688% | 2 | 430 | -40.588% |
| 2026-07-31 | 144.45 | 144.45 | 144.45 | 144.45 | +2.265% | 1 | 430 | -30.080% |
| 2026-07-30 | 139.50 | 141.25 | 139.50 | 141.25 | +10.784% | 3 | 430 | -28.496% |
| 2026-07-29 | 127.50 | 127.50 | 127.50 | 127.50 | -14.716% | 1 | 429 | -20.784% |
| 2026-07-23 | 149.50 | 149.50 | 149.50 | 149.50 | -5.839% | 1 | 428 | -32.441% |
| 2026-07-20 | 158.77 | 158.77 | 158.77 | 158.77 | +1.939% | 1 | 429 | -36.386% |
| 2026-07-17 | 149.66 | 155.75 | 149.66 | 155.75 | -4.920% | 6 | 427 | -35.152% |
| 2026-07-16 | 163.81 | 163.81 | 163.81 | 163.81 | -3.658% | 1 | 427 | -38.343% |
| 2026-07-13 | 170.03 | 170.03 | 170.03 | 170.03 | -4.793% | 1 | 427 | -40.599% |
| 2026-07-10 | 178.59 | 178.59 | 178.59 | 178.59 | +0.331% | 1 | 426 | -43.446% |
| 2026-07-09 | 178.00 | 178.00 | 178.00 | 178.00 | +6.485% | 1 | 425 | -43.258% |
| 2026-07-07 | 167.16 | 167.16 | 167.16 | 167.16 | -6.222% | 1 | 425 | -39.579% |
| 2026-07-06 | 178.25 | 178.25 | 178.25 | 178.25 | +3.936% | 1 | 425 | -43.338% |
| 2026-07-02 | 179.65 | 179.65 | 171.50 | 171.50 | -2.000% | 2 | 425 | -41.108% |
| 2026-06-29 | 175.00 | 175.00 | 175.00 | 175.00 | -2.778% | 2 | 425 | -42.286% |
| 2026-06-23 | 180.00 | 180.00 | 180.00 | 180.00 | -4.494% | 1 | 425 | -43.889% |
| 2026-06-16 | 188.47 | 188.47 | 188.47 | 188.47 | -2.825% | 1 | 426 | -46.411% |
| 2026-06-15 | 189.29 | 194.24 | 189.29 | 193.95 | +23.088% | 8 | 427 | -47.925% |
| 2026-06-10 | 157.57 | 157.57 | 157.57 | 157.57 | +1.006% | 1 | 430 | -35.902% |
| 2026-06-09 | 158.66 | 158.66 | 156.00 | 156.00 | -11.364% | 6 | 430 | -35.256% |
| 2026-06-08 | 174.41 | 176.00 | 174.41 | 176.00 | +0.571% | 7 | 430 | -42.614% |
| 2026-06-05 | 174.81 | 175.00 | 174.81 | 175.00 | -9.724% | 3 | 431 | -42.286% |
| 2026-06-04 | 193.85 | 193.85 | 193.85 | 193.85 | -0.339% | 1 | 431 | -47.898% |
| 2026-06-03 | 193.60 | 194.51 | 193.60 | 194.51 | -0.021% | 2 | 432 | -48.075% |
| 2026-06-01 | 191.35 | 194.55 | 191.35 | 194.55 | +5.162% | 7 | 425 | -48.085% |
| 2026-05-28 | 185.00 | 185.00 | 185.00 | 185.00 | +1.928% | 2 | 425 | -45.405% |
| 2026-05-26 | 181.50 | 181.50 | 181.50 | 181.50 | +4.913% | 1 | 425 | -44.353% |
| 2026-05-22 | 170.75 | 173.00 | 170.75 | 173.00 | +5.488% | 6 | 425 | -41.618% |
| 2026-05-21 | 166.63 | 167.65 | 164.00 | 164.00 | +1.863% | 11 | 427 | -38.415% |
| 2026-05-20 | 161.00 | 161.00 | 161.00 | 161.00 | +1.641% | 3 | 427 | -37.267% |
| 2026-05-19 | 158.40 | 158.40 | 158.40 | 158.40 | -9.429% | 2 | 429 | -36.237% |
| 2026-05-14 | 174.89 | 174.89 | 174.89 | 174.89 | +11.395% | 2 | 429 | -42.249% |
| 2026-05-12 | 165.00 | 165.00 | 157.00 | 157.00 | -2.442% | 2 | 429 | -35.669% |
| 2026-05-08 | 160.65 | 160.95 | 160.57 | 160.93 | +4.162% | 6 | 429 | -37.240% |
| 2026-05-07 | 153.21 | 154.50 | 153.21 | 154.50 | +3.034% | 11 | 434 | -34.628% |
| 2026-05-06 | 148.50 | 149.95 | 148.50 | 149.95 | +11.512% | 12 | 454 | -32.644% |
| 2026-05-04 | 134.47 | 134.47 | 134.47 | 134.47 | +0.727% | 1 | 445 | -24.890% |
| 2026-05-01 | 133.50 | 133.50 | 133.50 | 133.50 | +3.891% | 10 | 445 | -24.345% |
| 2026-04-30 | 127.50 | 128.50 | 127.50 | 128.50 | +7.307% | 3 | 445 | -21.401% |
| 2026-04-28 | 119.51 | 119.75 | 119.51 | 119.75 | -4.885% | 8 | 445 | -15.658% |
| 2026-04-27 | 125.90 | 125.90 | 125.90 | 125.90 | +1.943% | 1 | 450 | -19.778% |
| 2026-04-24 | 123.50 | 123.50 | 123.50 | 123.50 | +8.820% | 1 | 451 | -18.219% |
| 2026-04-23 | 113.49 | 113.49 | 113.49 | 113.49 | -4.260% | 1 | 450 | -11.005% |
| 2026-04-22 | 117.58 | 118.54 | 117.00 | 118.54 | +6.793% | 3 | 451 | -14.797% |
| 2026-04-21 | 110.95 | 112.27 | 110.95 | 111.00 | -0.448% | 4 | 450 | -9.009% |
| 2026-04-20 | 113.50 | 113.50 | 111.50 | 111.50 | -1.762% | 8 | 450 | -9.417% |
| 2026-04-17 | 113.00 | 113.50 | 113.00 | 113.50 | +5.093% | 3 | 443 | -11.013% |
| 2026-04-16 | 107.08 | 108.00 | 106.00 | 108.00 | +5.366% | 14 | 443 | -6.481% |
| 2026-04-15 | 102.23 | 102.50 | 102.23 | 102.50 | +4.443% | 14 | 443 | -1.463% |
| 2026-04-14 | 94.50 | 98.14 | 94.50 | 98.14 | +13.746% | 13 | 453 | +2.914% |
| 2026-04-09 | 86.58 | 86.79 | 86.28 | 86.28 | +16.595% | 374 | 450 | +17.061% |
| 2026-04-07 | 72.30 | 74.00 | 72.30 | 74.00 | -1.307% | 2 | 265 | +36.486% |
| 2026-04-06 | 74.30 | 74.98 | 74.30 | 74.98 | +0.644% | 2 | 265 | +34.703% |
| 2026-04-01 | 72.01 | 74.50 | 72.01 | 74.50 | +9.559% | 16 | 265 | +35.570% |
| 2026-03-31 | 66.80 | 68.00 | 66.80 | 68.00 | +14.575% | 2 | 255 | +48.529% |
| 2026-03-30 | 63.17 | 63.17 | 59.35 | 59.35 | -10.076% | 3 | 255 | +70.177% |
| 2026-03-27 | 66.00 | 66.00 | 66.00 | 66.00 | -5.036% | 1 | 256 | +53.030% |
| 2026-03-26 | 70.75 | 70.75 | 69.00 | 69.50 | -9.740% | 7 | 256 | +45.324% |
| 2026-03-19 | 77.00 | 77.00 | 77.00 | 77.00 | -6.440% | 3 | 256 | +31.169% |
| 2026-03-16 | 82.14 | 82.34 | 81.63 | 82.30 | +3.522% | 112 | 256 | +22.722% |
| 2026-03-13 | 80.00 | 80.50 | 79.50 | 79.50 | -3.049% | 3 | 203 | +27.044% |
| 2026-03-12 | 82.00 | 82.00 | 82.00 | 82.00 | -5.137% | 1 | 203 | +23.171% |
| 2026-03-11 | 87.00 | 87.40 | 86.44 | 86.44 | +4.776% | 5 | 202 | +16.844% |
| 2026-03-06 | 83.00 | 83.00 | 82.50 | 82.50 | -1.198% | 2 | 200 | +22.424% |
| 2026-03-05 | 83.50 | 83.50 | 83.50 | 83.50 | -5.618% | 1 | 198 | +20.958% |
| 2026-03-04 | 88.47 | 88.47 | 88.47 | 88.47 | +2.372% | 1 | 199 | +14.163% |
| 2026-03-02 | 86.56 | 86.64 | 86.42 | 86.42 | +2.881% | 9 | 199 | +16.871% |
| 2026-02-26 | 85.99 | 85.99 | 84.00 | 84.00 | -3.114% | 2 | 199 | +20.238% |
| 2026-02-20 | 86.45 | 86.70 | 86.45 | 86.70 | +11.929% | 2 | 198 | +16.494% |
| 2026-02-17 | 77.46 | 77.46 | 77.46 | 77.46 | -5.766% | 1 | 198 | +30.390% |
| 2026-02-12 | 83.05 | 83.50 | 82.20 | 82.20 | -7.640% | 3 | 198 | +22.871% |
| 2026-02-10 | 87.26 | 89.75 | 87.26 | 89.00 | +2.890% | 3 | 198 | +13.483% |
| 2026-02-06 | 86.50 | 86.50 | 86.50 | 86.50 | +6.909% | 1 | 201 | +16.763% |
| 2026-02-05 | 82.00 | 82.00 | 80.91 | 80.91 | -5.919% | 3 | 201 | +24.830% |
| 2026-02-04 | 85.25 | 88.00 | 85.25 | 86.00 | -7.527% | 4 | 202 | +17.442% |
| 2026-02-03 | 97.22 | 97.22 | 93.00 | 93.00 | -7.921% | 3 | 203 | +8.602% |
| 2026-02-02 | 100.00 | 101.00 | 100.00 | 101.00 | +0.768% | 2 | 203 | 0.000% |
| 2026-01-30 | 99.00 | 100.23 | 99.00 | 100.23 | +0.724% | 6 | 203 | +0.768% |
| 2026-01-29 | 97.42 | 99.51 | 96.80 | 99.51 | -5.238% | 17 | 207 | +1.497% |
| 2026-01-28 | 105.65 | 105.65 | 105.01 | 105.01 | -0.887% | 2 | 205 | -3.819% |
| 2026-01-27 | 102.00 | 105.95 | 102.00 | 105.95 | +5.161% | 3 | 205 | -4.672% |
| 2026-01-26 | 99.00 | 100.75 | 99.00 | 100.75 | +2.077% | 3 | 204 | +0.248% |
| 2026-01-23 | 98.40 | 98.70 | 98.00 | 98.70 | +9.728% | 6 | 203 | +2.330% |
| 2026-01-20 | 91.50 | 91.50 | 89.95 | 89.95 | -7.942% | 2 | 203 | +12.285% |
| 2026-01-15 | 101.00 | 101.00 | 97.71 | 97.71 | +3.947% | 3 | 203 | +3.367% |
| 2026-01-14 | 98.00 | 98.00 | 93.57 | 94.00 | -6.000% | 3 | 203 | +7.447% |
| 2026-01-13 | 99.00 | 100.25 | 99.00 | 100.00 | -1.739% | 5 | 202 | +1.000% |
| 2026-01-12 | 101.02 | 101.77 | 101.02 | 101.77 | +0.375% | 2 | 201 | -0.757% |
| 2026-01-09 | 97.03 | 101.39 | 97.03 | 101.39 | +4.980% | 11 | 199 | -0.385% |
| 2026-01-08 | 98.50 | 98.50 | 96.20 | 96.58 | -4.847% | 16 | 193 | +4.577% |
| 2026-01-07 | 99.00 | 101.50 | 99.00 | 101.50 | +3.985% | 18 | 193 | -0.493% |
| 2026-01-06 | 97.50 | 98.03 | 97.50 | 97.61 | +2.338% | 10 | 188 | +3.473% |
| 2026-01-05 | 96.24 | 96.97 | 95.38 | 95.38 | +0.400% | 14 | 181 | +5.892% |
| 2025-12-31 | 95.00 | 95.00 | 95.00 | 95.00 | -0.907% | 1 | 181 | +6.316% |
| 2025-12-30 | 95.72 | 97.11 | 95.72 | 95.87 | -1.490% | 8 | 181 | +5.351% |
| 2025-12-29 | 97.30 | 97.32 | 95.66 | 97.32 | -1.448% | 11 | 174 | +3.781% |
| 2025-12-26 | 98.65 | 99.25 | 96.80 | 98.75 | -0.704% | 7 | 171 | +2.278% |
| 2025-12-24 | 99.59 | 99.67 | 99.45 | 99.45 | +6.500% | 4 | 170 | +1.559% |
| 2025-12-19 | 93.38 | 93.38 | 93.38 | 93.38 | +3.468% | 1 | 170 | +8.160% |
| 2025-12-16 | 90.25 | 90.25 | 90.25 | 90.25 | -4.497% | 1 | 170 | +11.911% |
| 2025-12-15 | 94.50 | 94.50 | 94.50 | 94.50 | -0.673% | 1 | 170 | +6.878% |
| 2025-12-12 | 101.00 | 101.00 | 95.14 | 95.14 | -7.613% | 5 | 170 | +6.159% |
| 2025-12-11 | 100.00 | 102.98 | 99.34 | 102.98 | -2.803% | 4 | 166 | -1.923% |
| 2025-12-10 | 103.71 | 106.50 | 103.50 | 105.95 | +2.170% | 39 | 165 | -4.672% |
| 2025-12-09 | 103.79 | 103.96 | 103.55 | 103.70 | +1.141% | 7 | 128 | -2.604% |
| 2025-12-08 | 104.31 | 104.31 | 102.53 | 102.53 | -1.328% | 14 | 126 | -1.492% |
| 2025-12-05 | 103.04 | 103.91 | 103.04 | 103.91 | +2.526% | 3 | 118 | -2.801% |
| 2025-12-04 | 102.12 | 102.15 | 101.35 | 101.35 | -0.929% | 5 | 118 | -0.345% |
| 2025-12-03 | 100.28 | 102.92 | 100.16 | 102.30 | +1.649% | 6 | 114 | -1.271% |
| 2025-12-02 | 100.64 | 100.64 | 100.64 | 100.64 | +4.204% | 1 | 114 | +0.358% |
| 2025-12-01 | 96.34 | 97.15 | 96.34 | 96.58 | -2.444% | 12 | 114 | +4.577% |
| 2025-11-26 | 99.00 | 99.00 | 99.00 | 99.00 | +10.356% | 1 | 116 | +2.020% |
| 2025-11-24 | 89.71 | 89.71 | 89.71 | 89.71 | +5.915% | 10 | 116 | +12.585% |
| 2025-11-21 | 82.83 | 84.70 | 81.85 | 84.70 | -1.580% | 4 | 116 | +19.244% |
| 2025-11-20 | 99.51 | 99.51 | 86.06 | 86.06 | -2.757% | 2 | 113 | +17.360% |
| 2025-11-18 | 90.77 | 91.41 | 88.50 | 88.50 | -4.747% | 6 | 111 | +14.124% |
| 2025-11-17 | 92.91 | 92.91 | 92.91 | 92.91 | -7.053% | 5 | 113 | +8.707% |
| 2025-11-14 | 94.00 | 99.96 | 94.00 | 99.96 | -2.000% | 16 | 113 | +1.040% |
| 2025-11-13 | 102.00 | 102.00 | 102.00 | 102.00 | -2.857% | 1 | 103 | -0.980% |
| 2025-11-12 | 106.13 | 106.13 | 103.48 | 105.00 | +1.020% | 7 | 99 | -3.810% |
| 2025-11-11 | 103.90 | 104.21 | 103.86 | 103.94 | -2.969% | 9 | 99 | -2.829% |
| 2025-11-10 | 103.51 | 107.12 | 103.51 | 107.12 | +16.296% | 3 | 98 | -5.713% |
| 2025-11-07 | 93.27 | 93.27 | 92.11 | 92.11 | -8.348% | 2 | 97 | +9.652% |
| 2025-11-06 | 100.50 | 100.50 | 100.50 | 100.50 | -5.421% | 1 | 99 | +0.498% |
| 2025-11-05 | 106.15 | 108.09 | 105.69 | 106.26 | +1.684% | 58 | 98 | -4.950% |
| 2025-11-04 | 107.16 | 107.16 | 104.21 | 104.50 | -7.718% | 39 | 85 | -3.349% |
| 2025-11-03 | 113.04 | 113.24 | 113.04 | 113.24 | +1.342% | 22 | 59 | -10.809% |
| 2025-10-31 | 109.25 | 111.90 | 109.25 | 111.74 | -0.232% | 27 | 59 | -9.612% |
| 2025-10-30 | 111.57 | 112.00 | 111.57 | 112.00 | +0.620% | 3 | 56 | -9.821% |
| 2025-10-28 | 111.31 | 111.31 | 111.31 | 111.31 | +5.208% | 2 | 55 | -9.262% |
| 2025-10-27 | 104.23 | 106.92 | 104.19 | 105.80 | +5.895% | 56 | 12 | -4.537% |
| 2025-10-24 | 99.91 | 99.91 | 99.91 | 99.91 | +10.630% | 1 | 12 | +1.091% |
| 2025-10-13 | 90.23 | 90.31 | 90.23 | 90.31 | +1.472% | 7 | 11 | +11.837% |
| 2025-09-22 | 89.00 | 89.00 | 89.00 | 89.00 | +5.952% | 1 | 4 | +13.483% |
| 2025-09-19 | 85.00 | 85.00 | 84.00 | 84.00 | -2.326% | 2 | 3 | +20.238% |
| 2025-09-18 | 86.50 | 86.50 | 86.00 | 86.00 | +7.796% | 2 | 3 | +17.442% |
| 2025-09-15 | 79.78 | 79.78 | 79.78 | 79.78 | 0.000% | 1 | 1 | +26.598% |