QQQ280121C00640000
QQQ Jan 21 2028 640.00 Call
optionOPRA
EODNov 5, 2026
94.74USD-24.050%(-30.00)91Vol397OI
QQQ280121C00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 112.54 | 112.54 | 94.74 | 94.74 | -24.050% | 91 | 359 | 0.000% |
| 2026-11-04 | 124.74 | 124.74 | 124.74 | 124.74 | +3.950% | 1 | 359 | -24.050% |
| 2026-11-03 | 119.50 | 120.00 | 119.50 | 120.00 | +0.209% | 2 | 357 | -21.050% |
| 2026-11-02 | 124.93 | 126.97 | 118.76 | 119.75 | -0.308% | 98 | 347 | -20.885% |
| 2026-10-30 | 122.37 | 122.54 | 119.79 | 120.12 | -15.408% | 43 | 344 | -21.129% |
| 2026-10-26 | 142.00 | 142.00 | 142.00 | 142.00 | +4.991% | 1 | 345 | -33.282% |
| 2026-10-23 | 134.58 | 135.50 | 134.00 | 135.25 | +1.692% | 4 | 344 | -29.952% |
| 2026-10-22 | 139.25 | 139.25 | 133.00 | 133.00 | -8.591% | 30 | 341 | -28.767% |
| 2026-10-20 | 145.50 | 145.50 | 145.50 | 145.50 | -2.460% | 1 | 340 | -34.887% |
| 2026-10-19 | 147.35 | 149.17 | 147.35 | 149.17 | +7.899% | 2 | 339 | -36.489% |
| 2026-10-16 | 141.50 | 141.50 | 138.25 | 138.25 | -5.760% | 4 | 337 | -31.472% |
| 2026-10-15 | 146.70 | 146.70 | 146.70 | 146.70 | -4.808% | 1 | 338 | -35.419% |
| 2026-10-14 | 154.11 | 154.11 | 154.11 | 154.11 | -10.847% | 2 | 336 | -38.524% |
| 2026-10-09 | 172.80 | 172.86 | 172.80 | 172.86 | -3.758% | 30 | 356 | -45.193% |
| 2026-10-07 | 178.12 | 179.61 | 178.12 | 179.61 | -1.965% | 9 | 362 | -47.252% |
| 2026-10-06 | 185.04 | 185.04 | 183.21 | 183.21 | +1.908% | 51 | 363 | -48.289% |
| 2026-10-05 | 178.61 | 179.78 | 177.60 | 179.78 | +2.148% | 75 | 366 | -47.302% |
| 2026-10-02 | 178.00 | 178.00 | 176.00 | 176.00 | +6.667% | 5 | 369 | -46.170% |
| 2026-10-01 | 165.00 | 165.00 | 165.00 | 165.00 | -2.071% | 1 | 368 | -42.582% |
| 2026-09-28 | 163.41 | 168.49 | 163.14 | 168.49 | -1.898% | 37 | 333 | -43.771% |
| 2026-09-25 | 169.79 | 171.75 | 169.79 | 171.75 | +1.274% | 4 | 331 | -44.838% |
| 2026-09-23 | 169.59 | 169.59 | 169.59 | 169.59 | +1.886% | 1 | 332 | -44.136% |
| 2026-09-21 | 165.50 | 166.45 | 164.40 | 166.45 | +14.793% | 4 | 330 | -43.082% |
| 2026-09-17 | 145.00 | 145.00 | 145.00 | 145.00 | +6.995% | 1 | 331 | -34.662% |
| 2026-09-16 | 135.52 | 135.52 | 135.52 | 135.52 | -4.898% | 2 | 331 | -30.091% |
| 2026-09-14 | 142.50 | 142.50 | 142.50 | 142.50 | -0.412% | 1 | 331 | -33.516% |
| 2026-09-10 | 143.08 | 143.09 | 143.08 | 143.09 | -3.643% | 2 | 330 | -33.790% |
| 2026-09-04 | 148.50 | 148.50 | 148.50 | 148.50 | -0.888% | 1 | 329 | -36.202% |
| 2026-08-28 | 155.85 | 155.85 | 149.83 | 149.83 | -2.053% | 2 | 329 | -36.768% |
| 2026-08-27 | 152.97 | 152.97 | 152.97 | 152.97 | -3.671% | 1 | 329 | -38.066% |
| 2026-08-12 | 158.80 | 158.80 | 158.80 | 158.80 | +0.954% | 3 | 326 | -40.340% |
| 2026-08-10 | 157.30 | 157.30 | 157.30 | 157.30 | -1.398% | 1 | 327 | -39.771% |
| 2026-08-05 | 159.53 | 159.53 | 159.53 | 159.53 | +11.990% | 3 | 327 | -40.613% |
| 2026-08-03 | 142.45 | 142.45 | 142.45 | 142.45 | +9.434% | 1 | 326 | -33.492% |
| 2026-07-30 | 130.17 | 130.17 | 130.17 | 130.17 | +0.907% | 2 | 326 | -27.218% |
| 2026-07-28 | 132.50 | 132.50 | 129.00 | 129.00 | -2.869% | 2 | 325 | -26.558% |
| 2026-07-27 | 132.00 | 132.81 | 132.00 | 132.81 | -5.088% | 2 | 326 | -28.665% |
| 2026-07-24 | 138.80 | 139.93 | 138.80 | 139.93 | -1.810% | 3 | 326 | -32.295% |
| 2026-07-23 | 142.30 | 143.10 | 142.30 | 142.51 | -8.088% | 4 | 322 | -33.520% |
| 2026-07-21 | 155.05 | 155.05 | 155.05 | 155.05 | +8.049% | 1 | 323 | -38.897% |
| 2026-07-17 | 142.25 | 143.50 | 142.25 | 143.50 | -5.368% | 12 | 322 | -33.979% |
| 2026-07-16 | 151.64 | 151.64 | 151.64 | 151.64 | -3.867% | 1 | 321 | -37.523% |
| 2026-07-13 | 157.74 | 157.74 | 157.74 | 157.74 | -6.469% | 4 | 321 | -39.939% |
| 2026-07-10 | 168.65 | 168.65 | 168.65 | 168.65 | +2.992% | 2 | 321 | -43.824% |
| 2026-07-02 | 163.75 | 163.75 | 163.75 | 163.75 | -0.607% | 2 | 319 | -42.144% |
| 2026-06-25 | 164.75 | 164.75 | 164.75 | 164.75 | -8.978% | 1 | 318 | -42.495% |
| 2026-06-15 | 181.00 | 181.00 | 181.00 | 181.00 | +23.138% | 15 | 318 | -47.657% |
| 2026-06-11 | 146.99 | 146.99 | 146.99 | 146.99 | -7.559% | 1 | 319 | -35.547% |
| 2026-06-10 | 159.01 | 159.01 | 159.01 | 159.01 | -6.465% | 1 | 319 | -40.419% |
| 2026-06-05 | 170.00 | 170.00 | 170.00 | 170.00 | -3.955% | 1 | 318 | -44.271% |
| 2026-06-04 | 177.00 | 177.00 | 177.00 | 177.00 | -0.220% | 15 | 303 | -46.475% |
| 2026-05-29 | 177.39 | 177.39 | 177.39 | 177.39 | +1.482% | 1 | 303 | -46.592% |
| 2026-05-28 | 173.82 | 174.80 | 173.82 | 174.80 | +9.861% | 8 | 306 | -45.801% |
| 2026-05-22 | 159.11 | 159.11 | 159.11 | 159.11 | +4.334% | 2 | 308 | -40.456% |
| 2026-05-20 | 152.50 | 152.50 | 152.50 | 152.50 | +0.993% | 1 | 309 | -37.875% |
| 2026-05-18 | 151.00 | 151.00 | 151.00 | 151.00 | -1.217% | 1 | 308 | -37.258% |
| 2026-05-15 | 152.86 | 152.86 | 152.86 | 152.86 | -6.622% | 1 | 309 | -38.022% |
| 2026-05-14 | 163.70 | 163.70 | 163.70 | 163.70 | +4.936% | 1 | 309 | -42.126% |
| 2026-05-11 | 155.00 | 156.00 | 155.00 | 156.00 | +5.448% | 5 | 309 | -39.269% |
| 2026-05-08 | 147.25 | 147.94 | 147.25 | 147.94 | +4.551% | 2 | 313 | -35.961% |
| 2026-05-07 | 143.25 | 143.25 | 141.50 | 141.50 | +1.579% | 4 | 314 | -33.046% |
| 2026-05-06 | 135.52 | 139.30 | 135.52 | 139.30 | +7.113% | 5 | 318 | -31.989% |
| 2026-05-05 | 128.00 | 130.36 | 127.50 | 130.05 | +5.363% | 16 | 320 | -27.151% |
| 2026-05-04 | 125.00 | 125.00 | 123.30 | 123.43 | +0.041% | 5 | 329 | -23.244% |
| 2026-05-01 | 122.25 | 123.38 | 122.25 | 123.38 | +3.429% | 13 | 316 | -23.213% |
| 2026-04-30 | 116.00 | 119.29 | 116.00 | 119.29 | +2.254% | 4 | 316 | -20.580% |
| 2026-04-27 | 117.50 | 117.50 | 116.66 | 116.66 | +0.760% | 2 | 317 | -18.790% |
| 2026-04-24 | 114.15 | 115.78 | 113.03 | 115.78 | +8.714% | 5 | 316 | -18.172% |
| 2026-04-23 | 109.50 | 109.50 | 105.70 | 106.50 | -2.276% | 8 | 321 | -11.042% |
| 2026-04-22 | 107.60 | 109.13 | 107.60 | 108.98 | +6.885% | 7 | 316 | -13.067% |
| 2026-04-20 | 102.71 | 102.71 | 101.96 | 101.96 | -1.488% | 13 | 317 | -7.081% |
| 2026-04-17 | 104.00 | 104.75 | 103.50 | 103.50 | +4.789% | 16 | 303 | -8.464% |
| 2026-04-16 | 99.00 | 101.20 | 98.77 | 98.77 | +2.352% | 14 | 312 | -4.080% |
| 2026-04-15 | 90.50 | 96.50 | 90.46 | 96.50 | +22.307% | 3 | 300 | -1.824% |
| 2026-04-09 | 78.87 | 78.90 | 78.87 | 78.90 | +3.816% | 2 | 298 | +20.076% |
| 2026-04-08 | 76.00 | 76.00 | 76.00 | 76.00 | +13.450% | 10 | 297 | +24.658% |
| 2026-04-01 | 67.05 | 67.48 | 66.99 | 66.99 | +6.808% | 30 | 287 | +41.424% |
| 2026-03-31 | 58.19 | 62.72 | 58.19 | 62.72 | +17.277% | 4 | 277 | +51.052% |
| 2026-03-30 | 56.99 | 56.99 | 53.48 | 53.48 | -5.845% | 2 | 276 | +77.150% |
| 2026-03-27 | 58.50 | 58.50 | 56.80 | 56.80 | -12.292% | 2 | 276 | +66.796% |
| 2026-03-26 | 64.89 | 64.89 | 64.76 | 64.76 | -5.927% | 20 | 276 | +46.294% |
| 2026-03-25 | 69.68 | 69.68 | 68.01 | 68.84 | -1.615% | 40 | 276 | +37.623% |
| 2026-03-23 | 71.54 | 71.54 | 68.73 | 69.97 | +6.015% | 53 | 236 | +35.401% |
| 2026-03-20 | 68.11 | 68.62 | 66.00 | 66.00 | -7.042% | 16 | 237 | +43.545% |
| 2026-03-19 | 69.15 | 71.00 | 69.15 | 71.00 | -0.796% | 11 | 235 | +33.437% |
| 2026-03-18 | 71.57 | 71.57 | 71.57 | 71.57 | +0.014% | 10 | 235 | +32.374% |
| 2026-03-13 | 71.62 | 71.73 | 71.52 | 71.56 | -10.416% | 5 | 230 | +32.392% |
| 2026-03-10 | 79.88 | 79.88 | 79.88 | 79.88 | +7.510% | 2 | 233 | +18.603% |
| 2026-03-06 | 75.00 | 75.00 | 74.30 | 74.30 | -10.590% | 5 | 232 | +27.510% |
| 2026-02-25 | 82.00 | 83.10 | 82.00 | 83.10 | +6.225% | 6 | 236 | +14.007% |
| 2026-02-20 | 77.89 | 78.23 | 77.89 | 78.23 | +6.118% | 2 | 236 | +21.104% |
| 2026-02-18 | 73.72 | 73.72 | 73.72 | 73.72 | -8.240% | 2 | 237 | +28.513% |
| 2026-02-12 | 80.45 | 80.48 | 80.34 | 80.34 | +1.439% | 26 | 235 | +17.924% |
| 2026-02-10 | 80.56 | 80.56 | 79.20 | 79.20 | -4.000% | 3 | 235 | +19.621% |
| 2026-02-09 | 82.50 | 82.50 | 82.50 | 82.50 | +3.774% | 2 | 234 | +14.836% |
| 2026-02-04 | 80.00 | 80.00 | 79.50 | 79.50 | -14.017% | 2 | 234 | +19.170% |
| 2026-02-02 | 92.46 | 92.46 | 92.46 | 92.46 | +2.098% | 2 | 233 | +2.466% |
| 2026-01-30 | 90.56 | 90.56 | 90.56 | 90.56 | +3.627% | 1 | 231 | +4.616% |
| 2026-01-29 | 90.00 | 90.00 | 87.39 | 87.39 | -8.683% | 2 | 231 | +8.411% |
| 2026-01-27 | 95.70 | 95.70 | 95.70 | 95.70 | +6.333% | 1 | 230 | -1.003% |
| 2026-01-23 | 90.00 | 90.00 | 90.00 | 90.00 | +2.775% | 1 | 229 | +5.267% |
| 2026-01-22 | 88.25 | 88.25 | 87.57 | 87.57 | +7.290% | 7 | 229 | +8.188% |
| 2026-01-20 | 83.81 | 83.81 | 81.62 | 81.62 | -7.292% | 9 | 227 | +16.074% |
| 2026-01-16 | 88.09 | 88.09 | 88.04 | 88.04 | +1.195% | 2 | 224 | +7.610% |
| 2026-01-14 | 87.00 | 87.00 | 85.00 | 87.00 | -5.640% | 12 | 224 | +8.897% |
| 2026-01-13 | 92.22 | 92.22 | 92.20 | 92.20 | +1.319% | 2 | 215 | +2.755% |
| 2026-01-07 | 91.00 | 91.00 | 91.00 | 91.00 | +0.552% | 1 | 215 | +4.110% |
| 2026-01-06 | 87.76 | 90.50 | 87.76 | 90.50 | +4.167% | 3 | 216 | +4.685% |
| 2026-01-05 | 86.88 | 86.88 | 86.88 | 86.88 | +1.448% | 1 | 214 | +9.047% |
| 2025-12-31 | 85.52 | 85.64 | 85.52 | 85.64 | -2.516% | 3 | 214 | +10.626% |
| 2025-12-30 | 88.12 | 88.12 | 87.85 | 87.85 | -0.238% | 12 | 214 | +7.843% |
| 2025-12-29 | 88.28 | 88.28 | 88.06 | 88.06 | -3.220% | 2 | 207 | +7.586% |
| 2025-12-26 | 90.99 | 90.99 | 90.99 | 90.99 | +1.790% | 2 | 207 | +4.121% |
| 2025-12-23 | 89.64 | 89.64 | 89.39 | 89.39 | +3.990% | 5 | 205 | +5.985% |
| 2025-12-19 | 85.96 | 85.96 | 85.96 | 85.96 | +1.320% | 1 | 201 | +10.214% |
| 2025-12-18 | 84.44 | 84.84 | 84.44 | 84.84 | +1.000% | 5 | 201 | +11.669% |
| 2025-12-17 | 84.00 | 84.00 | 84.00 | 84.00 | -2.326% | 2 | 200 | +12.786% |
| 2025-12-15 | 86.00 | 86.00 | 86.00 | 86.00 | -5.495% | 1 | 200 | +10.163% |
| 2025-12-11 | 91.00 | 91.00 | 91.00 | 91.00 | -6.050% | 4 | 198 | +4.110% |
| 2025-12-02 | 96.86 | 96.86 | 96.86 | 96.86 | +5.858% | 5 | 198 | -2.189% |
| 2025-12-01 | 89.00 | 91.50 | 89.00 | 91.50 | +1.105% | 18 | 197 | +3.541% |
| 2025-11-28 | 90.12 | 90.50 | 89.25 | 90.50 | +18.580% | 4 | 189 | +4.685% |
| 2025-11-21 | 76.32 | 76.32 | 76.32 | 76.32 | -6.927% | 1 | 187 | +24.135% |
| 2025-11-18 | 82.00 | 82.00 | 82.00 | 82.00 | -9.141% | 10 | 186 | +15.537% |
| 2025-11-14 | 90.25 | 90.25 | 90.25 | 90.25 | +0.011% | 10 | 186 | +4.975% |
| 2025-11-13 | 93.24 | 93.24 | 90.24 | 90.24 | -5.853% | 4 | 176 | +4.987% |
| 2025-11-11 | 96.04 | 96.11 | 95.85 | 95.85 | 0.000% | 248 | 173 | -1.158% |
| 2025-11-10 | 95.85 | 95.85 | 95.85 | 95.85 | +7.964% | 2 | 49 | -1.158% |
| 2025-11-07 | 86.48 | 88.78 | 86.16 | 88.78 | -2.877% | 6 | 47 | +6.713% |
| 2025-11-06 | 94.00 | 94.00 | 91.41 | 91.41 | -12.140% | 3 | 41 | +3.643% |
| 2025-11-03 | 105.53 | 105.54 | 103.95 | 104.04 | -2.310% | 14 | 37 | -8.939% |
| 2025-10-29 | 105.13 | 107.00 | 104.36 | 106.50 | +4.926% | 65 | 37 | -11.042% |
| 2025-10-28 | 100.08 | 101.50 | 100.08 | 101.50 | +14.637% | 3 | 17 | -6.660% |
| 2025-10-23 | 86.75 | 88.54 | 86.75 | 88.54 | +6.011% | 2 | 14 | +7.002% |
| 2025-10-15 | 87.00 | 87.00 | 83.52 | 83.52 | -5.306% | 2 | 15 | +13.434% |
| 2025-10-09 | 88.20 | 88.20 | 88.20 | 88.20 | +10.250% | 1 | 13 | +7.415% |
| 2025-09-23 | 80.00 | 80.00 | 80.00 | 80.00 | -3.206% | 5 | 12 | +18.425% |
| 2025-09-22 | 81.33 | 82.65 | 81.33 | 82.65 | +6.357% | 4 | 7 | +14.628% |
| 2025-09-19 | 79.11 | 79.11 | 77.71 | 77.71 | -0.218% | 2 | 3 | +21.915% |
| 2025-09-18 | 77.88 | 77.88 | 77.88 | 77.88 | +8.771% | 1 | 1 | +21.649% |
| 2025-09-15 | 71.35 | 71.60 | 71.35 | 71.60 | 0.000% | 2 | 0 | +32.318% |