QQQ280121C00665000
QQQ Jan 21 2028 665.00 Call
optionOPRA
EODNov 5, 2026
79.70USD-24.095%(-25.30)28Vol212OI
QQQ280121C00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 91.66 | 91.66 | 79.70 | 79.70 | -24.095% | 28 | 198 | 0.000% |
| 2026-11-03 | 105.00 | 105.00 | 105.00 | 105.00 | +2.061% | 5 | 198 | -24.095% |
| 2026-11-02 | 102.88 | 102.88 | 102.88 | 102.88 | -20.310% | 1 | 197 | -22.531% |
| 2026-10-27 | 125.00 | 130.40 | 125.00 | 129.10 | +8.954% | 5 | 201 | -38.265% |
| 2026-10-23 | 121.46 | 121.46 | 118.49 | 118.49 | +1.499% | 2 | 199 | -32.737% |
| 2026-10-22 | 123.60 | 123.60 | 116.74 | 116.74 | -8.882% | 16 | 193 | -31.729% |
| 2026-10-20 | 123.08 | 128.12 | 123.08 | 128.12 | -0.474% | 11 | 202 | -37.793% |
| 2026-10-19 | 128.73 | 128.73 | 128.73 | 128.73 | +4.820% | 5 | 207 | -38.087% |
| 2026-10-16 | 126.73 | 126.73 | 122.42 | 122.81 | -11.007% | 8 | 209 | -35.103% |
| 2026-10-14 | 138.00 | 138.00 | 138.00 | 138.00 | -6.441% | 1 | 208 | -42.246% |
| 2026-10-13 | 148.00 | 148.00 | 147.50 | 147.50 | -2.711% | 10 | 218 | -45.966% |
| 2026-10-12 | 151.61 | 151.61 | 151.61 | 151.61 | -6.159% | 1 | 217 | -47.431% |
| 2026-10-07 | 161.40 | 161.60 | 161.18 | 161.56 | -1.289% | 32 | 191 | -50.668% |
| 2026-10-06 | 165.19 | 165.19 | 163.67 | 163.67 | +3.917% | 14 | 192 | -51.304% |
| 2026-10-02 | 155.61 | 157.50 | 155.61 | 157.50 | +6.419% | 4 | 194 | -49.397% |
| 2026-09-28 | 148.00 | 148.00 | 148.00 | 148.00 | -3.268% | 2 | 193 | -46.149% |
| 2026-09-25 | 152.84 | 153.45 | 151.79 | 153.00 | +2.857% | 10 | 193 | -47.908% |
| 2026-09-24 | 146.50 | 148.75 | 146.50 | 148.75 | -3.365% | 2 | 195 | -46.420% |
| 2026-09-23 | 153.88 | 153.93 | 153.50 | 153.93 | +0.418% | 4 | 197 | -48.223% |
| 2026-09-22 | 152.65 | 153.35 | 152.65 | 153.29 | +1.618% | 7 | 196 | -48.007% |
| 2026-09-21 | 140.32 | 150.85 | 140.32 | 150.85 | +16.038% | 14 | 188 | -47.166% |
| 2026-09-18 | 130.00 | 130.00 | 130.00 | 130.00 | +7.920% | 2 | 189 | -38.692% |
| 2026-09-16 | 120.46 | 120.46 | 120.46 | 120.46 | -10.272% | 1 | 188 | -33.837% |
| 2026-08-28 | 134.25 | 134.25 | 134.25 | 134.25 | +4.752% | 1 | 187 | -40.633% |
| 2026-08-24 | 128.29 | 128.29 | 128.16 | 128.16 | -2.909% | 4 | 185 | -37.812% |
| 2026-08-20 | 132.00 | 132.00 | 132.00 | 132.00 | -1.756% | 1 | 185 | -39.621% |
| 2026-08-19 | 135.00 | 135.00 | 134.36 | 134.36 | -2.205% | 7 | 179 | -40.682% |
| 2026-08-18 | 138.69 | 138.69 | 137.07 | 137.39 | -5.929% | 3 | 178 | -41.990% |
| 2026-08-14 | 146.38 | 146.45 | 146.05 | 146.05 | -0.949% | 3 | 182 | -45.430% |
| 2026-08-13 | 144.61 | 147.45 | 144.20 | 147.45 | +4.087% | 7 | 183 | -45.948% |
| 2026-08-12 | 142.75 | 142.75 | 141.66 | 141.66 | -0.958% | 15 | 179 | -43.739% |
| 2026-08-10 | 143.03 | 143.03 | 143.03 | 143.03 | +3.667% | 3 | 179 | -44.277% |
| 2026-08-06 | 137.95 | 137.97 | 137.95 | 137.97 | -3.517% | 2 | 177 | -42.234% |
| 2026-08-05 | 143.00 | 143.00 | 143.00 | 143.00 | -1.195% | 3 | 180 | -44.266% |
| 2026-08-04 | 142.35 | 144.73 | 142.35 | 144.73 | +16.558% | 5 | 180 | -44.932% |
| 2026-08-03 | 118.00 | 124.17 | 118.00 | 124.17 | +5.677% | 11 | 180 | -35.814% |
| 2026-07-31 | 117.06 | 117.50 | 117.06 | 117.50 | +3.070% | 6 | 181 | -32.170% |
| 2026-07-30 | 114.00 | 114.00 | 114.00 | 114.00 | +11.491% | 1 | 182 | -30.088% |
| 2026-07-29 | 106.24 | 114.08 | 102.25 | 102.25 | -9.111% | 25 | 164 | -22.054% |
| 2026-07-28 | 110.75 | 112.50 | 110.00 | 112.50 | -4.157% | 15 | 163 | -29.156% |
| 2026-07-27 | 117.38 | 117.38 | 117.38 | 117.38 | -6.283% | 11 | 152 | -32.101% |
| 2026-07-23 | 125.25 | 125.25 | 125.25 | 125.25 | -10.363% | 1 | 151 | -36.367% |
| 2026-07-21 | 139.73 | 139.73 | 139.73 | 139.73 | +7.270% | 4 | 148 | -42.961% |
| 2026-07-17 | 126.75 | 130.26 | 125.05 | 130.26 | -3.152% | 15 | 144 | -38.815% |
| 2026-07-16 | 137.93 | 137.93 | 134.50 | 134.50 | -7.241% | 6 | 140 | -40.743% |
| 2026-07-15 | 145.00 | 145.00 | 145.00 | 145.00 | -3.814% | 1 | 141 | -45.034% |
| 2026-07-10 | 150.75 | 150.75 | 150.75 | 150.75 | +8.947% | 1 | 140 | -47.131% |
| 2026-07-08 | 137.37 | 138.50 | 137.37 | 138.37 | -9.384% | 4 | 140 | -42.401% |
| 2026-06-29 | 152.70 | 152.70 | 152.70 | 152.70 | +5.187% | 1 | 139 | -47.806% |
| 2026-06-26 | 145.17 | 145.17 | 145.17 | 145.17 | -3.861% | 2 | 141 | -45.099% |
| 2026-06-25 | 151.00 | 151.00 | 151.00 | 151.00 | -2.738% | 1 | 140 | -47.219% |
| 2026-06-23 | 155.25 | 155.25 | 155.25 | 155.25 | -5.623% | 1 | 139 | -48.663% |
| 2026-06-15 | 160.50 | 164.50 | 160.50 | 164.50 | +21.852% | 4 | 139 | -51.550% |
| 2026-06-11 | 131.40 | 135.00 | 131.40 | 135.00 | -3.826% | 5 | 139 | -40.963% |
| 2026-06-10 | 140.37 | 140.37 | 140.37 | 140.37 | +2.798% | 1 | 138 | -43.221% |
| 2026-06-09 | 150.11 | 150.11 | 136.00 | 136.55 | -7.736% | 14 | 139 | -41.633% |
| 2026-06-08 | 145.31 | 148.00 | 145.31 | 148.00 | -8.325% | 4 | 139 | -46.149% |
| 2026-06-04 | 161.12 | 161.44 | 161.12 | 161.44 | -4.693% | 4 | 143 | -50.632% |
| 2026-06-03 | 169.39 | 169.39 | 169.39 | 169.39 | +1.068% | 2 | 144 | -52.949% |
| 2026-06-02 | 167.60 | 167.60 | 167.60 | 167.60 | +6.413% | 3 | 144 | -52.446% |
| 2026-05-29 | 159.50 | 160.16 | 157.50 | 157.50 | +4.305% | 4 | 147 | -49.397% |
| 2026-05-26 | 151.00 | 151.00 | 151.00 | 151.00 | +5.204% | 1 | 148 | -47.219% |
| 2026-05-22 | 143.53 | 143.53 | 143.53 | 143.53 | +8.529% | 2 | 149 | -44.472% |
| 2026-05-18 | 130.00 | 132.25 | 130.00 | 132.25 | -5.197% | 3 | 147 | -39.735% |
| 2026-05-15 | 140.40 | 140.40 | 139.50 | 139.50 | -5.635% | 4 | 150 | -42.867% |
| 2026-05-14 | 147.83 | 147.83 | 147.83 | 147.83 | +7.310% | 1 | 150 | -46.087% |
| 2026-05-08 | 130.11 | 137.79 | 130.11 | 137.76 | +10.358% | 19 | 150 | -42.146% |
| 2026-05-07 | 125.00 | 125.00 | 124.83 | 124.83 | +2.530% | 14 | 150 | -36.153% |
| 2026-05-06 | 121.75 | 121.75 | 121.75 | 121.75 | +5.759% | 1 | 136 | -34.538% |
| 2026-05-05 | 114.75 | 115.12 | 114.00 | 115.12 | +5.421% | 15 | 136 | -30.768% |
| 2026-05-04 | 109.20 | 109.20 | 109.20 | 109.20 | +0.831% | 2 | 139 | -27.015% |
| 2026-05-01 | 107.62 | 108.34 | 107.62 | 108.30 | +4.135% | 3 | 139 | -26.408% |
| 2026-04-30 | 100.85 | 104.00 | 100.17 | 104.00 | +5.885% | 23 | 139 | -23.365% |
| 2026-04-29 | 98.00 | 98.22 | 97.99 | 98.22 | +0.873% | 37 | 142 | -18.856% |
| 2026-04-28 | 97.37 | 97.37 | 97.37 | 97.37 | -5.466% | 1 | 113 | -18.147% |
| 2026-04-27 | 100.27 | 103.00 | 100.27 | 103.00 | +1.980% | 30 | 113 | -22.621% |
| 2026-04-24 | 97.31 | 101.00 | 97.31 | 101.00 | +5.992% | 3 | 97 | -21.089% |
| 2026-04-23 | 94.64 | 95.29 | 94.64 | 95.29 | +6.457% | 7 | 95 | -16.361% |
| 2026-04-17 | 90.50 | 90.50 | 89.51 | 89.51 | +5.256% | 10 | 97 | -10.960% |
| 2026-04-16 | 85.75 | 85.75 | 85.04 | 85.04 | +15.074% | 6 | 87 | -6.279% |
| 2026-04-14 | 73.85 | 73.90 | 73.66 | 73.90 | +11.228% | 82 | 85 | +7.848% |
| 2026-04-13 | 66.44 | 66.44 | 66.44 | 66.44 | -0.450% | 1 | 44 | +19.958% |
| 2026-04-10 | 66.74 | 66.74 | 66.74 | 66.74 | +2.630% | 2 | 43 | +19.419% |
| 2026-04-09 | 65.03 | 65.03 | 65.03 | 65.03 | +22.053% | 15 | 41 | +22.559% |
| 2026-04-02 | 53.28 | 53.28 | 53.28 | 53.28 | +20.027% | 2 | 28 | +49.587% |
| 2026-03-30 | 44.57 | 44.57 | 43.43 | 44.39 | -7.192% | 5 | 28 | +79.545% |
| 2026-03-27 | 47.91 | 47.91 | 47.83 | 47.83 | -8.547% | 5 | 28 | +66.632% |
| 2026-03-26 | 52.30 | 52.30 | 52.30 | 52.30 | -2.225% | 5 | 25 | +52.390% |
| 2026-03-20 | 55.09 | 55.09 | 53.41 | 53.49 | -10.939% | 5 | 30 | +49.000% |
| 2026-03-19 | 58.22 | 60.06 | 58.22 | 60.06 | +1.470% | 4 | 29 | +32.701% |
| 2026-03-03 | 59.19 | 59.19 | 59.19 | 59.19 | -7.095% | 1 | 26 | +34.651% |
| 2026-02-27 | 63.71 | 63.71 | 63.71 | 63.71 | -20.013% | 2 | 26 | +25.098% |
| 2026-02-02 | 79.65 | 79.65 | 79.65 | 79.65 | +6.727% | 2 | 24 | +0.063% |
| 2026-01-22 | 74.63 | 74.63 | 74.63 | 74.63 | -5.818% | 1 | 25 | +6.794% |
| 2026-01-13 | 79.24 | 79.24 | 79.24 | 79.24 | +1.655% | 1 | 25 | +0.581% |
| 2026-01-07 | 78.33 | 78.33 | 77.95 | 77.95 | +8.626% | 2 | 25 | +2.245% |
| 2025-12-17 | 71.76 | 71.76 | 71.76 | 71.76 | -6.974% | 3 | 24 | +11.065% |
| 2025-11-28 | 76.71 | 77.14 | 76.71 | 77.14 | -0.220% | 2 | 21 | +3.319% |
| 2025-11-26 | 76.51 | 77.31 | 76.21 | 77.31 | +11.752% | 3 | 21 | +3.091% |
| 2025-11-18 | 69.18 | 69.18 | 69.18 | 69.18 | -11.783% | 1 | 21 | +15.207% |
| 2025-11-14 | 78.42 | 78.42 | 78.42 | 78.42 | +1.818% | 4 | 20 | +1.632% |
| 2025-11-13 | 78.42 | 78.50 | 77.02 | 77.02 | -6.563% | 4 | 16 | +3.480% |
| 2025-11-11 | 82.77 | 82.77 | 82.32 | 82.43 | +11.830% | 11 | 8 | -3.312% |
| 2025-11-07 | 73.71 | 73.71 | 73.71 | 73.71 | -6.684% | 1 | 8 | +8.126% |
| 2025-11-06 | 78.99 | 78.99 | 78.99 | 78.99 | -13.160% | 1 | 7 | +0.899% |
| 2025-11-03 | 90.61 | 91.90 | 90.61 | 90.96 | +8.363% | 32 | 5 | -12.379% |
| 2025-10-27 | 83.49 | 84.13 | 83.49 | 83.94 | +19.064% | 5 | 3 | -5.051% |
| 2025-10-15 | 70.50 | 70.50 | 70.50 | 70.50 | +2.560% | 1 | 3 | +13.050% |
| 2025-09-23 | 68.74 | 68.74 | 68.74 | 68.74 | 0.000% | 2 | 2 | +15.944% |