QQQ280121C00660000
QQQ Jan 21 2028 660.00 Call
optionOPRA
EODNov 5, 2026
80.11USD-26.505%(-28.89)215Vol558OI
QQQ280121C00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 100.00 | 100.00 | 80.11 | 80.11 | -26.505% | 215 | 394 | 0.000% |
| 2026-11-04 | 113.50 | 113.50 | 108.58 | 109.00 | +1.518% | 9 | 389 | -26.505% |
| 2026-11-03 | 107.00 | 107.37 | 106.50 | 107.37 | -1.945% | 25 | 368 | -25.389% |
| 2026-11-02 | 114.25 | 114.30 | 109.50 | 109.50 | -1.191% | 8 | 368 | -26.840% |
| 2026-10-30 | 113.11 | 114.54 | 105.78 | 110.82 | -12.395% | 68 | 316 | -27.712% |
| 2026-10-29 | 126.50 | 127.19 | 126.50 | 126.50 | -8.000% | 4 | 317 | -36.672% |
| 2026-10-28 | 137.50 | 137.50 | 137.50 | 137.50 | +3.035% | 1 | 318 | -41.738% |
| 2026-10-27 | 128.55 | 133.45 | 128.25 | 133.45 | +5.079% | 10 | 326 | -39.970% |
| 2026-10-26 | 121.81 | 127.00 | 121.81 | 127.00 | +3.885% | 4 | 326 | -36.921% |
| 2026-10-23 | 123.50 | 123.50 | 122.25 | 122.25 | +1.452% | 5 | 325 | -34.470% |
| 2026-10-22 | 124.00 | 125.00 | 120.00 | 120.50 | -11.883% | 13 | 317 | -33.519% |
| 2026-10-21 | 135.00 | 136.75 | 133.25 | 136.75 | +3.630% | 50 | 354 | -41.419% |
| 2026-10-20 | 133.51 | 133.51 | 131.96 | 131.96 | -0.789% | 4 | 358 | -39.292% |
| 2026-10-19 | 131.45 | 134.85 | 130.80 | 133.01 | +6.715% | 56 | 320 | -39.771% |
| 2026-10-16 | 132.50 | 132.50 | 124.64 | 124.64 | -12.398% | 29 | 303 | -35.727% |
| 2026-10-14 | 143.75 | 143.75 | 142.28 | 142.28 | -8.443% | 2 | 303 | -43.696% |
| 2026-10-12 | 155.40 | 155.40 | 155.40 | 155.40 | -0.385% | 1 | 303 | -48.449% |
| 2026-10-08 | 160.00 | 160.00 | 156.00 | 156.00 | -5.723% | 7 | 303 | -48.647% |
| 2026-10-07 | 166.12 | 166.12 | 165.47 | 165.47 | -1.212% | 4 | 302 | -51.586% |
| 2026-10-06 | 168.89 | 168.89 | 167.50 | 167.50 | +10.663% | 4 | 298 | -52.173% |
| 2026-10-01 | 151.36 | 151.36 | 151.36 | 151.36 | -3.623% | 1 | 298 | -47.073% |
| 2026-09-25 | 156.50 | 157.05 | 156.50 | 157.05 | +1.323% | 4 | 298 | -48.991% |
| 2026-09-21 | 144.69 | 155.00 | 144.69 | 155.00 | +14.679% | 5 | 299 | -48.316% |
| 2026-09-18 | 135.16 | 135.16 | 135.16 | 135.16 | +5.183% | 1 | 299 | -40.730% |
| 2026-09-16 | 128.50 | 128.50 | 128.50 | 128.50 | +1.702% | 1 | 299 | -37.658% |
| 2026-09-14 | 124.70 | 126.35 | 124.70 | 126.35 | -6.059% | 4 | 298 | -36.597% |
| 2026-09-11 | 134.65 | 134.65 | 134.50 | 134.50 | +6.265% | 3 | 297 | -40.439% |
| 2026-09-10 | 126.57 | 126.57 | 126.57 | 126.57 | -2.571% | 1 | 298 | -36.707% |
| 2026-09-03 | 131.24 | 131.24 | 129.90 | 129.91 | +1.239% | 3 | 300 | -38.334% |
| 2026-09-01 | 130.76 | 130.76 | 128.32 | 128.32 | -4.310% | 2 | 305 | -37.570% |
| 2026-08-31 | 133.90 | 134.10 | 133.90 | 134.10 | -3.857% | 8 | 305 | -40.261% |
| 2026-08-27 | 139.48 | 139.48 | 139.48 | 139.48 | +4.652% | 1 | 305 | -42.565% |
| 2026-08-26 | 133.28 | 133.28 | 133.28 | 133.28 | +0.581% | 2 | 305 | -39.893% |
| 2026-08-25 | 132.51 | 132.51 | 132.51 | 132.51 | +2.167% | 7 | 305 | -39.544% |
| 2026-08-24 | 127.43 | 129.70 | 127.43 | 129.70 | -4.828% | 22 | 283 | -38.234% |
| 2026-08-20 | 135.25 | 136.28 | 135.25 | 136.28 | -3.519% | 5 | 284 | -41.217% |
| 2026-08-18 | 140.75 | 141.25 | 140.75 | 141.25 | -4.561% | 2 | 284 | -43.285% |
| 2026-08-17 | 153.00 | 153.00 | 148.00 | 148.00 | -1.215% | 2 | 285 | -45.872% |
| 2026-08-14 | 149.75 | 149.82 | 149.75 | 149.82 | +3.182% | 2 | 285 | -46.529% |
| 2026-08-12 | 145.75 | 146.50 | 144.82 | 145.20 | +2.877% | 18 | 298 | -44.828% |
| 2026-08-11 | 141.14 | 141.14 | 141.14 | 141.14 | -3.322% | 1 | 297 | -43.241% |
| 2026-08-10 | 145.99 | 145.99 | 145.99 | 145.99 | -0.335% | 2 | 295 | -45.126% |
| 2026-08-07 | 145.50 | 146.48 | 145.50 | 146.48 | -2.347% | 4 | 298 | -45.310% |
| 2026-08-04 | 139.50 | 150.00 | 139.50 | 150.00 | +15.643% | 6 | 302 | -46.593% |
| 2026-08-03 | 121.00 | 130.20 | 121.00 | 129.71 | +8.553% | 15 | 302 | -38.239% |
| 2026-07-31 | 121.50 | 121.50 | 119.49 | 119.49 | -0.425% | 2 | 302 | -32.957% |
| 2026-07-30 | 114.00 | 120.00 | 114.00 | 120.00 | +13.208% | 5 | 302 | -33.242% |
| 2026-07-29 | 113.05 | 113.05 | 106.00 | 106.00 | -9.787% | 7 | 298 | -24.425% |
| 2026-07-28 | 114.50 | 117.50 | 112.00 | 117.50 | -2.748% | 6 | 296 | -31.821% |
| 2026-07-27 | 118.49 | 120.82 | 118.30 | 120.82 | -5.984% | 12 | 299 | -33.695% |
| 2026-07-24 | 126.80 | 128.80 | 126.80 | 128.51 | -1.146% | 35 | 292 | -37.662% |
| 2026-07-23 | 128.55 | 130.00 | 128.55 | 130.00 | -7.801% | 2 | 292 | -38.377% |
| 2026-07-22 | 141.00 | 141.00 | 141.00 | 141.00 | -0.802% | 1 | 291 | -43.184% |
| 2026-07-21 | 142.14 | 142.14 | 142.14 | 142.14 | +3.202% | 1 | 292 | -43.640% |
| 2026-07-20 | 137.00 | 137.73 | 136.40 | 137.73 | +2.784% | 4 | 290 | -41.835% |
| 2026-07-17 | 128.70 | 134.00 | 127.00 | 134.00 | -2.800% | 17 | 284 | -40.216% |
| 2026-07-16 | 138.13 | 138.13 | 137.86 | 137.86 | -4.131% | 5 | 279 | -41.890% |
| 2026-07-15 | 148.50 | 148.50 | 143.80 | 143.80 | -7.393% | 2 | 277 | -44.291% |
| 2026-07-10 | 154.38 | 156.00 | 152.00 | 155.28 | +7.453% | 36 | 242 | -48.409% |
| 2026-07-08 | 139.90 | 144.51 | 139.90 | 144.51 | +0.083% | 2 | 241 | -44.564% |
| 2026-07-07 | 143.25 | 144.39 | 143.25 | 144.39 | -6.731% | 3 | 242 | -44.518% |
| 2026-07-06 | 154.50 | 155.50 | 154.49 | 154.81 | +6.582% | 22 | 232 | -48.253% |
| 2026-07-02 | 146.43 | 146.43 | 145.25 | 145.25 | -8.648% | 3 | 232 | -44.847% |
| 2026-07-01 | 159.00 | 159.00 | 159.00 | 159.00 | -4.790% | 1 | 231 | -49.616% |
| 2026-06-30 | 167.00 | 167.00 | 167.00 | 167.00 | +12.178% | 5 | 226 | -52.030% |
| 2026-06-26 | 145.91 | 148.87 | 145.91 | 148.87 | -2.432% | 4 | 226 | -46.188% |
| 2026-06-25 | 157.31 | 157.41 | 149.68 | 152.58 | -0.275% | 9 | 225 | -47.496% |
| 2026-06-24 | 152.00 | 153.00 | 152.00 | 153.00 | -2.343% | 2 | 224 | -47.641% |
| 2026-06-23 | 154.99 | 159.68 | 154.96 | 156.67 | -7.841% | 9 | 221 | -48.867% |
| 2026-06-18 | 165.50 | 170.00 | 165.50 | 170.00 | +5.590% | 3 | 220 | -52.876% |
| 2026-06-17 | 162.50 | 164.63 | 161.00 | 161.00 | +0.782% | 7 | 220 | -50.242% |
| 2026-06-16 | 165.00 | 165.00 | 159.75 | 159.75 | -6.029% | 2 | 220 | -49.853% |
| 2026-06-15 | 166.00 | 170.00 | 166.00 | 170.00 | +12.382% | 2 | 221 | -52.876% |
| 2026-06-12 | 148.00 | 151.27 | 147.07 | 151.27 | +0.073% | 4 | 220 | -47.042% |
| 2026-06-11 | 139.50 | 151.16 | 139.50 | 151.16 | +8.826% | 2 | 218 | -47.003% |
| 2026-06-09 | 152.13 | 152.13 | 138.70 | 138.90 | -6.149% | 3 | 216 | -42.325% |
| 2026-06-08 | 154.50 | 154.50 | 148.00 | 148.00 | -0.811% | 2 | 214 | -45.872% |
| 2026-06-05 | 159.25 | 159.25 | 149.21 | 149.21 | -10.524% | 14 | 225 | -46.311% |
| 2026-06-04 | 166.76 | 166.76 | 166.76 | 166.76 | -2.422% | 1 | 225 | -51.961% |
| 2026-06-02 | 169.00 | 170.90 | 169.00 | 170.90 | +1.124% | 4 | 225 | -53.125% |
| 2026-06-01 | 164.25 | 169.00 | 164.25 | 169.00 | +4.321% | 4 | 225 | -52.598% |
| 2026-05-29 | 162.00 | 162.00 | 162.00 | 162.00 | +2.694% | 1 | 225 | -50.549% |
| 2026-05-28 | 157.75 | 157.75 | 157.75 | 157.75 | +1.115% | 2 | 227 | -49.217% |
| 2026-05-26 | 156.01 | 156.01 | 156.01 | 156.01 | +6.317% | 1 | 227 | -48.651% |
| 2026-05-22 | 146.74 | 146.74 | 146.74 | 146.74 | +3.120% | 2 | 227 | -45.407% |
| 2026-05-21 | 142.30 | 142.30 | 142.30 | 142.30 | -0.483% | 2 | 229 | -43.703% |
| 2026-05-20 | 141.51 | 142.99 | 140.00 | 142.99 | +8.326% | 87 | 263 | -43.975% |
| 2026-05-19 | 132.00 | 132.00 | 132.00 | 132.00 | -3.283% | 1 | 262 | -39.311% |
| 2026-05-18 | 136.48 | 136.48 | 136.48 | 136.48 | -4.938% | 9 | 253 | -41.303% |
| 2026-05-15 | 143.57 | 143.57 | 143.57 | 143.57 | -4.965% | 1 | 253 | -44.201% |
| 2026-05-14 | 146.86 | 151.07 | 146.86 | 151.07 | +4.186% | 3 | 253 | -46.972% |
| 2026-05-13 | 145.00 | 145.00 | 145.00 | 145.00 | +4.693% | 1 | 254 | -44.752% |
| 2026-05-12 | 138.50 | 138.50 | 138.50 | 138.50 | -2.300% | 1 | 254 | -42.159% |
| 2026-05-11 | 141.76 | 141.76 | 141.76 | 141.76 | +0.553% | 1 | 254 | -43.489% |
| 2026-05-08 | 132.60 | 141.35 | 132.60 | 140.98 | +9.042% | 84 | 256 | -43.176% |
| 2026-05-07 | 125.99 | 131.39 | 125.99 | 129.29 | +1.008% | 12 | 179 | -38.039% |
| 2026-05-06 | 123.46 | 128.00 | 123.46 | 128.00 | +9.402% | 6 | 177 | -37.414% |
| 2026-05-05 | 117.31 | 117.31 | 117.00 | 117.00 | +5.748% | 12 | 176 | -31.530% |
| 2026-05-04 | 113.61 | 115.50 | 110.64 | 110.64 | -0.834% | 16 | 176 | -27.594% |
| 2026-05-01 | 109.59 | 111.57 | 109.58 | 111.57 | +5.553% | 68 | 166 | -28.198% |
| 2026-04-30 | 103.62 | 107.00 | 103.62 | 105.70 | +1.013% | 13 | 166 | -24.210% |
| 2026-04-29 | 101.50 | 104.64 | 100.37 | 104.64 | +4.776% | 14 | 163 | -23.442% |
| 2026-04-28 | 100.70 | 100.70 | 99.87 | 99.87 | -3.535% | 2 | 158 | -19.786% |
| 2026-04-27 | 103.55 | 104.75 | 103.52 | 103.53 | -0.231% | 23 | 157 | -22.621% |
| 2026-04-24 | 99.84 | 104.26 | 99.84 | 103.77 | +7.256% | 13 | 147 | -22.800% |
| 2026-04-23 | 96.75 | 96.75 | 96.75 | 96.75 | +5.900% | 1 | 148 | -17.199% |
| 2026-04-20 | 91.36 | 91.36 | 91.36 | 91.36 | -0.316% | 1 | 148 | -12.314% |
| 2026-04-17 | 92.00 | 93.31 | 91.65 | 91.65 | +12.606% | 16 | 162 | -12.591% |
| 2026-04-15 | 81.39 | 81.39 | 81.39 | 81.39 | +6.545% | 1 | 168 | -1.573% |
| 2026-04-14 | 76.69 | 76.69 | 76.39 | 76.39 | +9.677% | 4 | 168 | +4.870% |
| 2026-04-13 | 69.65 | 69.65 | 69.65 | 69.65 | +0.723% | 1 | 168 | +15.018% |
| 2026-04-10 | 69.17 | 69.17 | 69.15 | 69.15 | +3.954% | 5 | 168 | +15.850% |
| 2026-04-08 | 66.52 | 66.52 | 66.52 | 66.52 | +32.987% | 2 | 168 | +20.430% |
| 2026-03-31 | 50.02 | 50.02 | 50.02 | 50.02 | +0.462% | 1 | 166 | +60.156% |
| 2026-03-27 | 49.87 | 49.87 | 49.79 | 49.79 | -8.306% | 5 | 166 | +60.896% |
| 2026-03-26 | 54.30 | 54.30 | 54.30 | 54.30 | -2.356% | 5 | 168 | +47.532% |
| 2026-03-20 | 57.21 | 57.21 | 55.53 | 55.61 | -7.869% | 5 | 170 | +44.057% |
| 2026-03-19 | 60.12 | 60.36 | 60.12 | 60.36 | -6.809% | 5 | 174 | +32.720% |
| 2026-03-16 | 64.81 | 64.81 | 64.77 | 64.77 | -7.537% | 2 | 172 | +23.684% |
| 2026-03-11 | 69.76 | 70.05 | 69.76 | 70.05 | +1.640% | 2 | 173 | +14.361% |
| 2026-03-10 | 68.88 | 68.92 | 68.88 | 68.92 | +0.540% | 25 | 174 | +16.236% |
| 2026-03-09 | 68.98 | 68.98 | 68.55 | 68.55 | +3.675% | 2 | 149 | +16.864% |
| 2026-02-27 | 65.57 | 66.12 | 65.57 | 66.12 | +2.321% | 4 | 148 | +21.158% |
| 2026-02-17 | 59.89 | 64.62 | 59.89 | 64.62 | -1.117% | 2 | 148 | +23.971% |
| 2026-02-12 | 71.00 | 71.00 | 65.35 | 65.35 | -5.084% | 63 | 149 | +22.586% |
| 2026-02-11 | 68.80 | 68.85 | 68.80 | 68.85 | +2.455% | 2 | 158 | +16.354% |
| 2026-02-04 | 67.20 | 67.20 | 67.20 | 67.20 | -16.000% | 1 | 158 | +19.211% |
| 2026-01-30 | 80.00 | 80.00 | 80.00 | 80.00 | +9.664% | 1 | 158 | +0.137% |
| 2026-01-20 | 72.95 | 72.95 | 72.95 | 72.95 | -9.458% | 1 | 164 | +9.815% |
| 2026-01-15 | 80.56 | 80.57 | 80.56 | 80.57 | -1.492% | 2 | 163 | -0.571% |
| 2026-01-12 | 82.46 | 82.46 | 80.01 | 81.79 | -0.353% | 50 | 163 | -2.054% |
| 2026-01-07 | 82.00 | 82.08 | 82.00 | 82.08 | +7.140% | 20 | 140 | -2.400% |
| 2026-01-05 | 76.61 | 76.61 | 76.61 | 76.61 | +0.472% | 1 | 131 | +4.569% |
| 2025-12-31 | 76.43 | 76.43 | 76.13 | 76.25 | -1.790% | 3 | 131 | +5.062% |
| 2025-12-29 | 78.05 | 78.05 | 77.55 | 77.64 | -3.035% | 3 | 131 | +3.181% |
| 2025-12-26 | 80.07 | 80.07 | 80.07 | 80.07 | +2.549% | 1 | 131 | +0.050% |
| 2025-12-22 | 78.25 | 78.25 | 78.08 | 78.08 | +2.333% | 5 | 130 | +2.600% |
| 2025-12-19 | 76.30 | 76.30 | 76.30 | 76.30 | +2.595% | 1 | 130 | +4.993% |
| 2025-12-18 | 74.37 | 74.37 | 74.37 | 74.37 | -0.174% | 4 | 130 | +7.718% |
| 2025-12-16 | 74.50 | 74.50 | 74.50 | 74.50 | -1.468% | 1 | 130 | +7.530% |
| 2025-12-15 | 77.06 | 77.06 | 75.61 | 75.61 | -1.805% | 11 | 130 | +5.952% |
| 2025-12-12 | 76.70 | 77.00 | 76.70 | 77.00 | -8.312% | 2 | 119 | +4.039% |
| 2025-12-08 | 83.98 | 83.98 | 83.98 | 83.98 | +2.340% | 8 | 119 | -4.608% |
| 2025-12-02 | 82.06 | 82.06 | 82.06 | 82.06 | +1.938% | 1 | 111 | -2.376% |
| 2025-12-01 | 81.80 | 81.80 | 80.50 | 80.50 | +5.601% | 2 | 112 | -0.484% |
| 2025-11-25 | 76.23 | 76.23 | 76.23 | 76.23 | +11.447% | 4 | 112 | +5.090% |
| 2025-11-20 | 68.40 | 68.40 | 68.40 | 68.40 | -9.727% | 1 | 110 | +17.120% |
| 2025-11-19 | 75.77 | 75.77 | 75.77 | 75.77 | +4.166% | 1 | 109 | +5.728% |
| 2025-11-18 | 71.51 | 72.74 | 71.51 | 72.74 | -5.911% | 55 | 109 | +10.132% |
| 2025-11-17 | 77.60 | 77.60 | 77.31 | 77.31 | -4.838% | 10 | 55 | +3.622% |
| 2025-11-14 | 81.54 | 81.54 | 81.24 | 81.24 | -0.951% | 2 | 54 | -1.391% |
| 2025-11-13 | 82.02 | 82.02 | 82.02 | 82.02 | -4.606% | 2 | 55 | -2.329% |
| 2025-11-11 | 84.50 | 86.03 | 84.35 | 85.98 | +14.640% | 8 | 53 | -6.827% |
| 2025-11-07 | 75.00 | 75.00 | 75.00 | 75.00 | -14.256% | 1 | 49 | +6.813% |
| 2025-11-05 | 87.47 | 87.47 | 87.47 | 87.47 | -3.188% | 3 | 48 | -8.414% |
| 2025-11-04 | 90.35 | 90.35 | 90.35 | 90.35 | -2.818% | 1 | 48 | -11.334% |
| 2025-11-03 | 94.45 | 94.45 | 92.22 | 92.97 | -1.899% | 32 | 31 | -13.832% |
| 2025-10-29 | 94.77 | 94.77 | 94.77 | 94.77 | +1.445% | 10 | 31 | -15.469% |
| 2025-10-28 | 93.42 | 93.42 | 93.42 | 93.42 | +7.293% | 1 | 21 | -14.247% |
| 2025-10-27 | 85.00 | 87.07 | 85.00 | 87.07 | +7.640% | 6 | 16 | -7.994% |
| 2025-10-24 | 80.89 | 80.89 | 80.89 | 80.89 | +5.052% | 3 | 16 | -0.964% |
| 2025-10-23 | 77.00 | 77.00 | 77.00 | 77.00 | +1.449% | 1 | 13 | +4.039% |
| 2025-10-22 | 75.90 | 75.90 | 75.90 | 75.90 | -2.077% | 1 | 13 | +5.547% |
| 2025-10-21 | 77.51 | 77.51 | 77.51 | 77.51 | -0.603% | 2 | 13 | +3.354% |
| 2025-10-20 | 77.98 | 77.98 | 77.98 | 77.98 | +8.321% | 2 | 13 | +2.731% |
| 2025-10-10 | 79.90 | 79.90 | 71.99 | 71.99 | -7.587% | 2 | 11 | +11.279% |
| 2025-10-09 | 77.90 | 77.90 | 77.90 | 77.90 | +6.654% | 1 | 9 | +2.837% |
| 2025-10-02 | 73.04 | 73.04 | 73.04 | 73.04 | +0.509% | 1 | 8 | +9.680% |
| 2025-10-01 | 72.70 | 72.70 | 72.30 | 72.67 | +4.682% | 5 | 7 | +10.238% |
| 2025-09-30 | 69.42 | 69.42 | 69.42 | 69.42 | 0.000% | 2 | 2 | +15.399% |