QQQ280121C00630000
QQQ Jan 21 2028 630.00 Call
optionOPRA
EODNov 5, 2026
98.90USD-23.841%(-30.96)29Vol421OI
QQQ280121C00630000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 109.80 | 109.80 | 98.90 | 98.90 | -23.841% | 29 | 446 | 0.000% |
| 2026-11-04 | 133.51 | 135.00 | 129.86 | 129.86 | +1.851% | 4 | 447 | -23.841% |
| 2026-10-30 | 133.00 | 133.00 | 127.50 | 127.50 | -17.593% | 13 | 434 | -22.431% |
| 2026-10-27 | 153.75 | 154.72 | 153.75 | 154.72 | +8.697% | 3 | 433 | -36.078% |
| 2026-10-23 | 142.34 | 142.34 | 142.34 | 142.34 | +0.772% | 1 | 432 | -30.518% |
| 2026-10-22 | 143.25 | 143.25 | 141.25 | 141.25 | -9.018% | 3 | 431 | -29.982% |
| 2026-10-20 | 147.04 | 155.25 | 147.04 | 155.25 | -1.491% | 3 | 432 | -36.296% |
| 2026-10-15 | 158.00 | 158.00 | 157.60 | 157.60 | -2.710% | 2 | 431 | -37.246% |
| 2026-10-14 | 165.50 | 165.50 | 161.99 | 161.99 | -9.715% | 6 | 435 | -38.947% |
| 2026-10-09 | 179.42 | 179.42 | 179.42 | 179.42 | -4.467% | 1 | 436 | -44.878% |
| 2026-10-07 | 187.81 | 187.81 | 187.81 | 187.81 | -1.840% | 3 | 436 | -47.340% |
| 2026-10-06 | 191.33 | 191.33 | 191.33 | 191.33 | +2.761% | 4 | 436 | -48.309% |
| 2026-10-05 | 186.19 | 186.19 | 186.19 | 186.19 | +2.584% | 1 | 435 | -46.882% |
| 2026-10-02 | 181.50 | 181.50 | 181.50 | 181.50 | +4.968% | 1 | 436 | -45.510% |
| 2026-10-01 | 172.90 | 172.91 | 172.90 | 172.91 | -1.923% | 2 | 434 | -42.803% |
| 2026-09-30 | 176.30 | 176.30 | 176.30 | 176.30 | +1.555% | 2 | 432 | -43.902% |
| 2026-09-21 | 164.22 | 173.60 | 164.22 | 173.60 | +11.496% | 2 | 430 | -43.030% |
| 2026-09-18 | 155.70 | 155.70 | 155.70 | 155.70 | +7.379% | 10 | 440 | -36.480% |
| 2026-09-15 | 145.00 | 145.00 | 145.00 | 145.00 | -7.901% | 1 | 439 | -31.793% |
| 2026-09-08 | 158.10 | 158.10 | 157.15 | 157.44 | +1.640% | 3 | 436 | -37.182% |
| 2026-09-03 | 155.30 | 155.30 | 154.90 | 154.90 | +3.834% | 6 | 434 | -36.152% |
| 2026-09-02 | 149.45 | 149.45 | 149.18 | 149.18 | -4.896% | 69 | 374 | -33.704% |
| 2026-08-28 | 156.86 | 156.86 | 156.86 | 156.86 | -2.011% | 10 | 374 | -36.950% |
| 2026-08-27 | 160.08 | 160.08 | 160.08 | 160.08 | +5.095% | 1 | 374 | -38.218% |
| 2026-08-25 | 152.32 | 152.32 | 152.32 | 152.32 | +0.941% | 4 | 370 | -35.071% |
| 2026-08-24 | 150.90 | 150.90 | 150.90 | 150.90 | -6.273% | 3 | 367 | -34.460% |
| 2026-08-18 | 164.20 | 164.20 | 161.00 | 161.00 | -1.829% | 2 | 367 | -38.571% |
| 2026-08-11 | 164.00 | 164.00 | 164.00 | 164.00 | -0.558% | 1 | 367 | -39.695% |
| 2026-08-10 | 164.92 | 164.92 | 164.92 | 164.92 | -2.931% | 1 | 366 | -40.032% |
| 2026-08-04 | 169.90 | 169.90 | 169.90 | 169.90 | +15.186% | 1 | 367 | -41.789% |
| 2026-08-03 | 147.50 | 147.50 | 147.50 | 147.50 | +7.759% | 27 | 362 | -32.949% |
| 2026-07-30 | 134.00 | 137.00 | 134.00 | 136.88 | +8.592% | 7 | 361 | -27.747% |
| 2026-07-29 | 127.30 | 127.30 | 125.50 | 126.05 | -6.974% | 4 | 360 | -21.539% |
| 2026-07-28 | 134.03 | 135.50 | 134.03 | 135.50 | -9.667% | 2 | 361 | -27.011% |
| 2026-07-23 | 150.00 | 150.00 | 150.00 | 150.00 | -2.025% | 1 | 360 | -34.067% |
| 2026-07-17 | 144.50 | 153.10 | 144.50 | 153.10 | -6.794% | 22 | 366 | -35.402% |
| 2026-07-02 | 177.63 | 177.63 | 164.26 | 164.26 | -8.260% | 3 | 367 | -39.791% |
| 2026-07-01 | 179.05 | 179.05 | 179.05 | 179.05 | -1.734% | 1 | 366 | -44.764% |
| 2026-06-30 | 182.21 | 182.21 | 182.21 | 182.21 | +3.960% | 1 | 367 | -45.722% |
| 2026-06-29 | 170.00 | 175.27 | 170.00 | 175.27 | +6.418% | 2 | 367 | -43.573% |
| 2026-06-24 | 164.70 | 164.70 | 164.70 | 164.70 | -13.004% | 1 | 367 | -39.951% |
| 2026-06-22 | 189.32 | 189.32 | 189.32 | 189.32 | +2.197% | 3 | 370 | -47.760% |
| 2026-06-18 | 185.25 | 185.25 | 185.25 | 185.25 | -0.670% | 1 | 371 | -46.613% |
| 2026-06-15 | 186.50 | 186.50 | 186.50 | 186.50 | +13.720% | 1 | 371 | -46.971% |
| 2026-06-11 | 157.42 | 164.00 | 157.42 | 164.00 | +5.568% | 4 | 367 | -39.695% |
| 2026-06-10 | 161.46 | 161.46 | 155.35 | 155.35 | -9.470% | 3 | 369 | -36.337% |
| 2026-06-08 | 171.56 | 171.60 | 171.56 | 171.60 | -7.318% | 9 | 369 | -42.366% |
| 2026-06-04 | 185.15 | 185.15 | 185.15 | 185.15 | -3.316% | 2 | 369 | -46.584% |
| 2026-06-02 | 191.50 | 191.50 | 191.50 | 191.50 | +8.869% | 1 | 370 | -48.355% |
| 2026-05-26 | 174.93 | 175.90 | 174.93 | 175.90 | +4.083% | 2 | 371 | -43.775% |
| 2026-05-22 | 167.55 | 169.00 | 167.55 | 169.00 | +4.878% | 3 | 373 | -41.479% |
| 2026-05-20 | 157.50 | 161.14 | 157.50 | 161.14 | +6.013% | 2 | 372 | -38.625% |
| 2026-05-19 | 148.94 | 152.00 | 148.94 | 152.00 | -11.319% | 11 | 382 | -34.934% |
| 2026-05-14 | 170.79 | 171.40 | 170.79 | 171.40 | +3.253% | 8 | 382 | -42.299% |
| 2026-05-13 | 166.00 | 166.00 | 166.00 | 166.00 | +7.443% | 1 | 390 | -40.422% |
| 2026-05-12 | 160.43 | 160.43 | 152.27 | 154.50 | -4.334% | 8 | 390 | -35.987% |
| 2026-05-11 | 161.50 | 161.50 | 161.50 | 161.50 | +3.195% | 1 | 390 | -38.762% |
| 2026-05-08 | 154.50 | 156.50 | 154.50 | 156.50 | +7.339% | 2 | 390 | -36.805% |
| 2026-05-07 | 151.00 | 152.19 | 145.80 | 145.80 | +0.914% | 19 | 389 | -32.167% |
| 2026-05-06 | 144.50 | 145.00 | 144.23 | 144.48 | +5.015% | 5 | 388 | -31.548% |
| 2026-05-05 | 135.41 | 137.58 | 135.41 | 137.58 | +5.425% | 6 | 385 | -28.115% |
| 2026-05-04 | 131.42 | 131.42 | 130.50 | 130.50 | -0.023% | 2 | 389 | -24.215% |
| 2026-05-01 | 128.51 | 130.53 | 128.51 | 130.53 | +6.243% | 63 | 400 | -24.232% |
| 2026-04-27 | 122.11 | 124.50 | 122.11 | 122.86 | -0.114% | 27 | 401 | -19.502% |
| 2026-04-24 | 118.44 | 123.00 | 118.44 | 123.00 | +6.494% | 19 | 403 | -19.593% |
| 2026-04-23 | 115.50 | 115.50 | 115.50 | 115.50 | +0.130% | 1 | 403 | -14.372% |
| 2026-04-22 | 113.25 | 115.35 | 113.25 | 115.35 | +4.389% | 41 | 404 | -14.261% |
| 2026-04-21 | 108.53 | 110.50 | 108.53 | 110.50 | +1.994% | 19 | 386 | -10.498% |
| 2026-04-20 | 108.94 | 109.00 | 108.24 | 108.34 | -0.028% | 13 | 386 | -8.713% |
| 2026-04-17 | 110.75 | 110.75 | 108.37 | 108.37 | +2.955% | 12 | 391 | -8.739% |
| 2026-04-16 | 105.00 | 107.00 | 105.00 | 105.26 | +6.216% | 17 | 390 | -6.042% |
| 2026-04-15 | 96.36 | 99.10 | 96.36 | 99.10 | +4.713% | 7 | 377 | -0.202% |
| 2026-04-14 | 91.14 | 95.35 | 91.14 | 94.64 | +10.898% | 132 | 376 | +4.501% |
| 2026-04-10 | 85.34 | 85.34 | 85.34 | 85.34 | +1.390% | 1 | 273 | +15.889% |
| 2026-04-09 | 83.72 | 84.17 | 83.72 | 84.17 | +2.646% | 2 | 273 | +17.500% |
| 2026-04-08 | 81.00 | 82.24 | 80.50 | 82.00 | +11.565% | 13 | 272 | +20.610% |
| 2026-04-06 | 71.25 | 73.50 | 71.25 | 73.50 | +5.832% | 35 | 261 | +34.558% |
| 2026-04-01 | 69.45 | 69.45 | 69.45 | 69.45 | +3.734% | 1 | 255 | +42.405% |
| 2026-03-31 | 59.00 | 66.95 | 59.00 | 66.95 | +5.003% | 3 | 256 | +47.722% |
| 2026-03-27 | 63.76 | 63.76 | 63.76 | 63.76 | -11.444% | 1 | 259 | +55.113% |
| 2026-03-24 | 72.00 | 72.00 | 72.00 | 72.00 | -2.703% | 1 | 259 | +37.361% |
| 2026-03-23 | 75.00 | 76.16 | 74.00 | 74.00 | -4.516% | 7 | 260 | +33.649% |
| 2026-03-19 | 74.70 | 77.56 | 74.70 | 77.50 | -1.899% | 6 | 260 | +27.613% |
| 2026-03-18 | 79.00 | 79.00 | 79.00 | 79.00 | -0.429% | 1 | 260 | +25.190% |
| 2026-03-16 | 80.00 | 80.00 | 79.21 | 79.34 | +2.745% | 4 | 261 | +24.653% |
| 2026-03-13 | 77.34 | 77.37 | 77.22 | 77.22 | -9.057% | 5 | 260 | +28.076% |
| 2026-03-11 | 84.91 | 84.91 | 84.91 | 84.91 | +4.184% | 2 | 257 | +16.476% |
| 2026-03-09 | 76.50 | 81.50 | 76.50 | 81.50 | +1.242% | 3 | 255 | +21.350% |
| 2026-03-06 | 81.06 | 81.06 | 80.50 | 80.50 | +4.545% | 9 | 254 | +22.857% |
| 2026-03-03 | 77.00 | 77.00 | 77.00 | 77.00 | -6.098% | 1 | 253 | +28.442% |
| 2026-02-27 | 82.00 | 82.00 | 82.00 | 82.00 | -6.103% | 1 | 253 | +20.610% |
| 2026-02-26 | 87.33 | 87.33 | 87.33 | 87.33 | +11.561% | 1 | 252 | +13.249% |
| 2026-02-17 | 78.42 | 78.42 | 78.28 | 78.28 | -5.402% | 3 | 253 | +26.341% |
| 2026-02-13 | 82.75 | 82.75 | 82.75 | 82.75 | +2.795% | 1 | 252 | +19.517% |
| 2026-02-12 | 80.50 | 80.50 | 80.50 | 80.50 | -4.632% | 2 | 252 | +22.857% |
| 2026-02-11 | 85.21 | 85.21 | 84.41 | 84.41 | -2.798% | 5 | 250 | +17.166% |
| 2026-02-10 | 86.84 | 86.84 | 86.84 | 86.84 | -1.942% | 1 | 253 | +13.888% |
| 2026-02-09 | 84.25 | 88.56 | 84.25 | 88.56 | +5.303% | 2 | 254 | +11.676% |
| 2026-02-06 | 81.00 | 84.10 | 81.00 | 84.10 | +7.821% | 2 | 252 | +17.598% |
| 2026-02-05 | 78.00 | 78.00 | 78.00 | 78.00 | -8.235% | 1 | 251 | +26.795% |
| 2026-02-04 | 87.50 | 87.50 | 82.65 | 85.00 | -4.494% | 10 | 251 | +16.353% |
| 2026-02-03 | 92.66 | 92.66 | 89.00 | 89.00 | -8.718% | 2 | 252 | +11.124% |
| 2026-02-02 | 97.50 | 97.50 | 97.50 | 97.50 | +4.222% | 2 | 250 | +1.436% |
| 2026-01-30 | 96.39 | 96.39 | 93.55 | 93.55 | -6.683% | 2 | 250 | +5.719% |
| 2026-01-29 | 100.25 | 100.25 | 100.25 | 100.25 | -2.443% | 1 | 249 | -1.347% |
| 2026-01-28 | 102.40 | 102.76 | 102.40 | 102.76 | +3.276% | 3 | 267 | -3.756% |
| 2026-01-27 | 99.50 | 99.50 | 99.50 | 99.50 | +2.577% | 1 | 267 | -0.603% |
| 2026-01-26 | 95.80 | 97.00 | 95.80 | 97.00 | +1.923% | 3 | 266 | +1.959% |
| 2026-01-23 | 95.17 | 95.17 | 95.17 | 95.17 | +2.499% | 2 | 266 | +3.919% |
| 2026-01-22 | 91.88 | 93.00 | 91.88 | 92.85 | +6.724% | 20 | 266 | +6.516% |
| 2026-01-20 | 89.82 | 89.82 | 86.50 | 87.00 | -11.747% | 13 | 254 | +13.678% |
| 2026-01-12 | 98.58 | 98.59 | 98.58 | 98.58 | +0.592% | 50 | 246 | +0.325% |
| 2026-01-07 | 97.03 | 98.77 | 97.03 | 98.00 | +12.257% | 28 | 246 | +0.918% |
| 2026-01-02 | 87.79 | 87.79 | 87.30 | 87.30 | -3.982% | 2 | 239 | +13.288% |
| 2025-12-31 | 90.92 | 90.92 | 90.92 | 90.92 | -2.874% | 50 | 203 | +8.777% |
| 2025-12-30 | 92.54 | 93.61 | 92.54 | 93.61 | -0.595% | 10 | 203 | +5.651% |
| 2025-12-29 | 93.65 | 94.17 | 93.63 | 94.17 | -1.906% | 6 | 203 | +5.023% |
| 2025-12-26 | 96.00 | 96.00 | 96.00 | 96.00 | +1.965% | 1 | 201 | +3.021% |
| 2025-12-23 | 94.11 | 94.15 | 94.11 | 94.15 | -0.444% | 24 | 200 | +5.045% |
| 2025-12-22 | 94.57 | 94.57 | 94.57 | 94.57 | +6.258% | 5 | 215 | +4.579% |
| 2025-12-18 | 85.85 | 89.00 | 85.85 | 89.00 | +7.281% | 9 | 215 | +11.124% |
| 2025-12-17 | 85.10 | 85.35 | 82.96 | 82.96 | -7.048% | 4 | 212 | +19.214% |
| 2025-12-16 | 88.21 | 89.63 | 88.21 | 89.25 | -9.848% | 6 | 211 | +10.812% |
| 2025-12-12 | 99.00 | 99.00 | 99.00 | 99.00 | -1.158% | 1 | 209 | -0.101% |
| 2025-12-11 | 100.16 | 100.16 | 100.16 | 100.16 | -2.767% | 1 | 208 | -1.258% |
| 2025-12-10 | 103.01 | 103.01 | 103.01 | 103.01 | +2.406% | 5 | 207 | -3.990% |
| 2025-12-09 | 100.99 | 100.99 | 100.47 | 100.59 | +0.761% | 7 | 202 | -1.680% |
| 2025-12-08 | 99.83 | 99.83 | 99.83 | 99.83 | -1.752% | 1 | 201 | -0.932% |
| 2025-12-05 | 101.25 | 102.68 | 101.05 | 101.61 | +2.213% | 6 | 201 | -2.667% |
| 2025-12-04 | 99.61 | 99.61 | 99.41 | 99.41 | +0.394% | 4 | 203 | -0.513% |
| 2025-12-02 | 98.00 | 99.02 | 98.00 | 99.02 | +3.340% | 10 | 203 | -0.121% |
| 2025-12-01 | 94.82 | 95.82 | 94.82 | 95.82 | -0.031% | 2 | 213 | +3.214% |
| 2025-11-28 | 95.85 | 95.85 | 95.85 | 95.85 | +10.490% | 2 | 214 | +3.182% |
| 2025-11-24 | 86.75 | 86.75 | 86.75 | 86.75 | +4.720% | 1 | 214 | +14.006% |
| 2025-11-21 | 80.00 | 82.84 | 80.00 | 82.84 | +1.932% | 4 | 215 | +19.387% |
| 2025-11-20 | 92.83 | 92.83 | 81.27 | 81.27 | -4.691% | 12 | 215 | +21.693% |
| 2025-11-18 | 89.25 | 89.25 | 85.27 | 85.27 | -9.316% | 15 | 203 | +15.985% |
| 2025-11-14 | 89.00 | 95.25 | 89.00 | 94.03 | -1.364% | 25 | 199 | +5.179% |
| 2025-11-13 | 97.60 | 98.26 | 95.33 | 95.33 | -6.795% | 6 | 218 | +3.745% |
| 2025-11-12 | 102.28 | 102.28 | 102.28 | 102.28 | -0.987% | 1 | 215 | -3.305% |
| 2025-11-10 | 103.30 | 103.30 | 103.30 | 103.30 | +14.778% | 1 | 215 | -4.259% |
| 2025-11-07 | 91.78 | 91.78 | 90.00 | 90.00 | -8.257% | 2 | 214 | +9.889% |
| 2025-11-06 | 98.10 | 98.10 | 98.10 | 98.10 | -5.737% | 1 | 214 | +0.815% |
| 2025-11-05 | 104.07 | 104.07 | 104.07 | 104.07 | +2.928% | 1 | 214 | -4.968% |
| 2025-11-04 | 106.03 | 106.42 | 101.11 | 101.11 | -8.348% | 16 | 214 | -2.186% |
| 2025-11-03 | 111.30 | 111.89 | 109.60 | 110.32 | +0.611% | 27 | 183 | -10.352% |
| 2025-10-31 | 109.54 | 111.40 | 108.70 | 109.65 | +2.381% | 40 | 183 | -9.804% |
| 2025-10-30 | 108.25 | 109.99 | 105.41 | 107.10 | -4.375% | 64 | 186 | -7.656% |
| 2025-10-29 | 111.04 | 112.08 | 110.25 | 112.00 | +2.752% | 100 | 134 | -11.696% |
| 2025-10-28 | 106.06 | 109.59 | 105.18 | 109.00 | +4.306% | 59 | 73 | -9.266% |
| 2025-10-27 | 102.00 | 104.50 | 102.00 | 104.50 | +11.253% | 23 | 6 | -5.359% |
| 2025-10-23 | 91.97 | 93.93 | 91.97 | 93.93 | +1.261% | 2 | 6 | +5.291% |
| 2025-10-09 | 92.90 | 92.90 | 92.76 | 92.76 | +3.921% | 3 | 6 | +6.619% |
| 2025-10-03 | 89.26 | 89.26 | 89.26 | 89.26 | +0.450% | 1 | 3 | +10.800% |
| 2025-10-02 | 88.86 | 88.86 | 88.86 | 88.86 | +4.541% | 1 | 2 | +11.299% |
| 2025-09-29 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 1 | 1 | +16.353% |