QQQ280121C00670000
QQQ Jan 21 2028 670.00 Call
optionOPRA
EODNov 5, 2026
77.99USD-25.724%(-27.01)106Vol859OI
QQQ280121C00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 89.00 | 89.00 | 77.77 | 77.99 | -25.724% | 106 | 829 | 0.000% |
| 2026-11-04 | 108.50 | 108.50 | 105.00 | 105.00 | +5.528% | 3 | 829 | -25.724% |
| 2026-11-03 | 100.02 | 100.02 | 99.50 | 99.50 | -4.785% | 3 | 826 | -21.618% |
| 2026-11-02 | 109.00 | 109.00 | 104.50 | 104.50 | +1.506% | 4 | 826 | -25.368% |
| 2026-10-30 | 109.50 | 109.50 | 100.53 | 102.95 | -14.699% | 17 | 816 | -24.245% |
| 2026-10-29 | 120.69 | 120.69 | 120.69 | 120.69 | -2.370% | 1 | 815 | -35.380% |
| 2026-10-27 | 122.66 | 123.62 | 122.66 | 123.62 | +4.189% | 2 | 815 | -36.912% |
| 2026-10-26 | 117.56 | 118.65 | 117.56 | 118.65 | +1.410% | 2 | 815 | -34.269% |
| 2026-10-23 | 113.00 | 118.00 | 113.00 | 117.00 | +2.632% | 3 | 812 | -33.342% |
| 2026-10-22 | 117.51 | 119.00 | 113.76 | 114.00 | -10.314% | 18 | 805 | -31.588% |
| 2026-10-20 | 127.11 | 127.11 | 127.11 | 127.11 | +1.688% | 1 | 804 | -38.644% |
| 2026-10-19 | 126.27 | 126.80 | 125.00 | 125.00 | +5.708% | 3 | 810 | -37.608% |
| 2026-10-16 | 126.00 | 126.00 | 116.88 | 118.25 | -10.687% | 12 | 805 | -34.047% |
| 2026-10-15 | 124.72 | 132.40 | 124.72 | 132.40 | -0.451% | 4 | 801 | -41.095% |
| 2026-10-14 | 136.30 | 136.30 | 132.40 | 133.00 | -11.774% | 8 | 795 | -41.361% |
| 2026-10-09 | 150.70 | 150.75 | 150.70 | 150.75 | -4.225% | 30 | 825 | -48.265% |
| 2026-10-07 | 157.12 | 157.40 | 157.12 | 157.40 | -1.931% | 6 | 820 | -50.451% |
| 2026-10-06 | 162.50 | 162.50 | 160.50 | 160.50 | +1.763% | 52 | 870 | -51.408% |
| 2026-10-05 | 156.00 | 157.72 | 155.50 | 157.72 | +1.265% | 77 | 935 | -50.552% |
| 2026-10-02 | 155.75 | 155.75 | 155.75 | 155.75 | +5.208% | 1 | 935 | -49.926% |
| 2026-10-01 | 147.55 | 148.04 | 147.55 | 148.04 | -0.584% | 2 | 935 | -47.318% |
| 2026-09-23 | 148.91 | 148.91 | 148.91 | 148.91 | +0.249% | 5 | 937 | -47.626% |
| 2026-09-21 | 139.48 | 149.00 | 139.48 | 148.54 | +18.217% | 6 | 933 | -47.496% |
| 2026-09-17 | 125.65 | 125.65 | 125.65 | 125.65 | +5.588% | 1 | 934 | -37.931% |
| 2026-09-16 | 119.00 | 119.00 | 119.00 | 119.00 | -2.459% | 1 | 933 | -34.462% |
| 2026-09-02 | 122.00 | 122.00 | 122.00 | 122.00 | -5.930% | 1 | 934 | -36.074% |
| 2026-08-21 | 128.42 | 129.69 | 128.42 | 129.69 | -7.032% | 4 | 930 | -39.864% |
| 2026-08-12 | 139.50 | 139.50 | 139.50 | 139.50 | +3.510% | 1 | 931 | -44.093% |
| 2026-08-06 | 134.75 | 134.77 | 134.75 | 134.77 | -3.612% | 2 | 933 | -42.131% |
| 2026-08-05 | 139.82 | 139.82 | 139.82 | 139.82 | -2.039% | 1 | 934 | -44.221% |
| 2026-08-04 | 135.68 | 142.73 | 135.68 | 142.73 | +18.252% | 4 | 932 | -45.358% |
| 2026-08-03 | 116.50 | 120.70 | 116.50 | 120.70 | +4.502% | 22 | 954 | -35.385% |
| 2026-07-31 | 123.50 | 123.50 | 114.00 | 115.50 | +3.125% | 54 | 952 | -32.476% |
| 2026-07-30 | 112.00 | 112.00 | 112.00 | 112.00 | +0.710% | 1 | 953 | -30.366% |
| 2026-07-29 | 103.50 | 111.21 | 103.50 | 111.21 | +3.480% | 7 | 947 | -29.871% |
| 2026-07-28 | 108.00 | 108.00 | 107.47 | 107.47 | -4.216% | 2 | 945 | -27.431% |
| 2026-07-27 | 113.50 | 113.50 | 112.20 | 112.20 | -4.915% | 2 | 945 | -30.490% |
| 2026-07-24 | 118.00 | 118.00 | 118.00 | 118.00 | -4.298% | 1 | 944 | -33.907% |
| 2026-07-23 | 125.00 | 125.00 | 123.30 | 123.30 | -3.097% | 5 | 939 | -36.748% |
| 2026-07-17 | 127.24 | 127.24 | 127.24 | 127.24 | -11.945% | 2 | 939 | -38.706% |
| 2026-07-14 | 144.50 | 144.50 | 144.50 | 144.50 | +2.373% | 1 | 938 | -46.028% |
| 2026-07-13 | 141.15 | 141.15 | 141.15 | 141.15 | -3.757% | 1 | 937 | -44.747% |
| 2026-07-09 | 146.66 | 146.66 | 146.66 | 146.66 | +4.795% | 1 | 938 | -46.823% |
| 2026-07-07 | 140.10 | 140.41 | 139.95 | 139.95 | -5.503% | 5 | 936 | -44.273% |
| 2026-07-06 | 149.00 | 149.00 | 148.10 | 148.10 | +2.131% | 20 | 920 | -47.340% |
| 2026-07-02 | 145.01 | 145.01 | 145.01 | 145.01 | -4.599% | 1 | 919 | -46.218% |
| 2026-07-01 | 152.00 | 152.00 | 152.00 | 152.00 | -2.251% | 1 | 918 | -48.691% |
| 2026-06-30 | 155.50 | 155.50 | 155.50 | 155.50 | +9.123% | 1 | 919 | -49.846% |
| 2026-06-26 | 142.50 | 142.50 | 142.50 | 142.50 | -2.651% | 1 | 918 | -45.270% |
| 2026-06-25 | 145.00 | 146.38 | 145.00 | 146.38 | +4.371% | 2 | 918 | -46.721% |
| 2026-06-24 | 140.25 | 140.25 | 140.25 | 140.25 | -5.313% | 1 | 919 | -44.392% |
| 2026-06-23 | 149.77 | 149.77 | 148.12 | 148.12 | -7.914% | 3 | 919 | -47.347% |
| 2026-06-18 | 160.00 | 160.85 | 160.00 | 160.85 | +7.592% | 8 | 911 | -51.514% |
| 2026-06-17 | 149.51 | 149.51 | 149.50 | 149.50 | -6.865% | 2 | 911 | -47.833% |
| 2026-06-15 | 159.46 | 160.52 | 159.00 | 160.52 | +9.175% | 6 | 909 | -51.414% |
| 2026-06-12 | 147.03 | 147.03 | 147.03 | 147.03 | +9.210% | 1 | 910 | -46.956% |
| 2026-06-11 | 130.00 | 134.63 | 130.00 | 134.63 | +0.470% | 2 | 910 | -42.071% |
| 2026-06-09 | 134.00 | 134.00 | 134.00 | 134.00 | -5.634% | 1 | 910 | -41.799% |
| 2026-06-08 | 144.41 | 144.80 | 142.00 | 142.00 | +4.029% | 19 | 922 | -45.077% |
| 2026-06-05 | 136.63 | 138.25 | 136.50 | 136.50 | -16.077% | 4 | 918 | -42.864% |
| 2026-06-03 | 166.00 | 166.00 | 162.65 | 162.65 | -0.520% | 4 | 918 | -52.050% |
| 2026-06-02 | 159.52 | 163.50 | 159.52 | 163.50 | +0.153% | 6 | 918 | -52.300% |
| 2026-06-01 | 161.28 | 163.25 | 161.28 | 163.25 | +4.021% | 4 | 922 | -52.227% |
| 2026-05-29 | 156.94 | 156.94 | 156.94 | 156.94 | +5.414% | 1 | 921 | -50.306% |
| 2026-05-27 | 150.08 | 150.08 | 148.88 | 148.88 | -0.991% | 2 | 922 | -47.616% |
| 2026-05-26 | 150.37 | 150.37 | 150.37 | 150.37 | +5.835% | 1 | 923 | -48.135% |
| 2026-05-22 | 139.58 | 142.08 | 139.58 | 142.08 | +3.708% | 8 | 921 | -45.108% |
| 2026-05-21 | 137.00 | 137.00 | 137.00 | 137.00 | +8.172% | 1 | 922 | -43.073% |
| 2026-05-18 | 126.65 | 126.65 | 126.65 | 126.65 | -5.039% | 1 | 921 | -38.421% |
| 2026-05-15 | 133.33 | 135.63 | 133.33 | 133.37 | -5.492% | 3 | 921 | -41.524% |
| 2026-05-14 | 141.12 | 141.12 | 141.12 | 141.12 | +1.657% | 1 | 921 | -44.735% |
| 2026-05-13 | 132.60 | 138.82 | 132.60 | 138.82 | +3.366% | 3 | 925 | -43.819% |
| 2026-05-12 | 134.30 | 134.30 | 134.30 | 134.30 | -2.327% | 1 | 925 | -41.929% |
| 2026-05-11 | 134.01 | 137.50 | 134.00 | 137.50 | +3.383% | 13 | 925 | -43.280% |
| 2026-05-08 | 125.00 | 133.00 | 125.00 | 133.00 | +7.981% | 13 | 922 | -41.361% |
| 2026-05-07 | 124.50 | 126.88 | 123.17 | 123.17 | +0.547% | 10 | 929 | -36.681% |
| 2026-05-06 | 114.28 | 122.50 | 114.28 | 122.50 | +7.930% | 8 | 933 | -36.335% |
| 2026-05-05 | 110.00 | 113.99 | 109.87 | 113.50 | +5.336% | 8 | 936 | -31.286% |
| 2026-05-04 | 106.00 | 107.75 | 106.00 | 107.75 | +1.641% | 6 | 932 | -27.619% |
| 2026-05-01 | 103.92 | 107.26 | 103.92 | 106.01 | +8.450% | 101 | 828 | -26.431% |
| 2026-04-29 | 97.75 | 97.75 | 97.75 | 97.75 | +0.010% | 1 | 828 | -20.215% |
| 2026-04-27 | 97.74 | 97.74 | 97.74 | 97.74 | -0.265% | 3 | 830 | -20.207% |
| 2026-04-24 | 98.06 | 98.06 | 98.00 | 98.00 | +8.287% | 3 | 830 | -20.418% |
| 2026-04-22 | 90.50 | 90.50 | 90.50 | 90.50 | +9.750% | 2 | 831 | -13.823% |
| 2026-04-16 | 82.46 | 82.46 | 82.46 | 82.46 | +13.378% | 1 | 833 | -5.421% |
| 2026-04-14 | 71.66 | 72.73 | 71.07 | 72.73 | +11.996% | 74 | 834 | +7.232% |
| 2026-04-10 | 65.43 | 65.43 | 64.94 | 64.94 | +28.416% | 2 | 827 | +20.095% |
| 2026-04-02 | 50.57 | 50.57 | 50.57 | 50.57 | -6.056% | 1 | 828 | +54.222% |
| 2026-04-01 | 54.24 | 54.25 | 53.83 | 53.83 | +11.889% | 34 | 828 | +44.882% |
| 2026-03-31 | 48.11 | 48.11 | 48.11 | 48.11 | +12.987% | 4 | 794 | +62.108% |
| 2026-03-30 | 42.50 | 42.75 | 41.62 | 42.58 | -5.880% | 10 | 790 | +83.161% |
| 2026-03-27 | 45.24 | 45.24 | 45.24 | 45.24 | -13.217% | 1 | 790 | +72.392% |
| 2026-03-26 | 52.14 | 52.14 | 52.13 | 52.13 | -6.207% | 20 | 789 | +49.607% |
| 2026-03-25 | 56.13 | 56.13 | 54.79 | 55.58 | +3.289% | 41 | 769 | +40.320% |
| 2026-03-24 | 54.63 | 54.80 | 53.81 | 53.81 | -5.147% | 4 | 728 | +44.936% |
| 2026-03-23 | 55.89 | 56.81 | 55.89 | 56.73 | +7.545% | 40 | 724 | +37.476% |
| 2026-03-20 | 54.35 | 54.35 | 52.75 | 52.75 | -8.261% | 30 | 684 | +47.848% |
| 2026-03-18 | 61.16 | 61.16 | 57.50 | 57.50 | -3.507% | 11 | 673 | +35.635% |
| 2026-03-16 | 59.59 | 59.59 | 59.59 | 59.59 | -2.853% | 1 | 668 | +30.878% |
| 2026-03-13 | 61.34 | 61.34 | 61.34 | 61.34 | +1.422% | 1 | 667 | +27.144% |
| 2026-03-09 | 60.47 | 60.48 | 60.47 | 60.48 | -5.794% | 2 | 666 | +28.952% |
| 2026-03-02 | 64.20 | 64.20 | 64.20 | 64.20 | +4.390% | 1 | 665 | +21.480% |
| 2026-02-27 | 61.50 | 61.50 | 61.50 | 61.50 | -3.545% | 1 | 664 | +26.813% |
| 2026-02-24 | 64.14 | 64.14 | 63.76 | 63.76 | +0.457% | 2 | 663 | +22.318% |
| 2026-02-20 | 63.47 | 63.47 | 63.47 | 63.47 | -3.276% | 3 | 663 | +22.877% |
| 2026-02-10 | 65.62 | 65.62 | 65.62 | 65.62 | +10.564% | 1 | 660 | +18.851% |
| 2026-02-05 | 62.26 | 62.26 | 59.35 | 59.35 | -7.091% | 7 | 661 | +31.407% |
| 2026-02-04 | 66.77 | 66.77 | 63.88 | 63.88 | -7.151% | 5 | 659 | +22.088% |
| 2026-02-03 | 68.80 | 68.80 | 68.80 | 68.80 | -11.054% | 1 | 654 | +13.358% |
| 2026-02-02 | 76.89 | 77.35 | 76.89 | 77.35 | +4.316% | 3 | 653 | +0.827% |
| 2026-01-30 | 74.15 | 74.15 | 74.15 | 74.15 | -8.037% | 1 | 651 | +5.179% |
| 2026-01-28 | 80.63 | 80.63 | 80.63 | 80.63 | +2.063% | 1 | 651 | -3.274% |
| 2026-01-27 | 79.00 | 79.00 | 79.00 | 79.00 | +17.037% | 2 | 651 | -1.278% |
| 2026-01-21 | 66.51 | 67.52 | 66.51 | 67.50 | -11.765% | 600 | 649 | +15.541% |
| 2026-01-15 | 76.50 | 76.50 | 76.50 | 76.50 | +3.350% | 1 | 58 | +1.948% |
| 2026-01-06 | 72.56 | 74.02 | 72.56 | 74.02 | +1.620% | 3 | 58 | +5.363% |
| 2025-12-30 | 72.45 | 72.84 | 72.35 | 72.84 | -1.033% | 6 | 58 | +7.070% |
| 2025-12-23 | 70.23 | 73.60 | 70.23 | 73.60 | +0.684% | 8 | 54 | +5.965% |
| 2025-12-22 | 73.35 | 73.35 | 72.71 | 73.10 | +1.924% | 7 | 50 | +6.689% |
| 2025-12-19 | 71.80 | 71.80 | 71.72 | 71.72 | +10.338% | 2 | 47 | +8.742% |
| 2025-12-17 | 65.00 | 65.00 | 65.00 | 65.00 | -9.910% | 31 | 47 | +19.985% |
| 2025-12-12 | 73.35 | 73.50 | 72.15 | 72.15 | -6.420% | 37 | 76 | +8.094% |
| 2025-12-11 | 77.10 | 77.10 | 77.10 | 77.10 | -3.311% | 2 | 52 | +1.154% |
| 2025-12-10 | 79.74 | 79.74 | 79.74 | 79.74 | -0.747% | 1 | 52 | -2.195% |
| 2025-12-08 | 80.34 | 80.34 | 80.34 | 80.34 | -0.495% | 1 | 51 | -2.925% |
| 2025-12-05 | 80.74 | 80.74 | 80.74 | 80.74 | +17.457% | 1 | 52 | -3.406% |
| 2025-11-24 | 68.74 | 68.74 | 68.74 | 68.74 | +8.680% | 1 | 52 | +13.457% |
| 2025-11-20 | 75.73 | 75.73 | 63.25 | 63.25 | -10.347% | 2 | 52 | +23.304% |
| 2025-11-18 | 70.55 | 70.55 | 70.55 | 70.55 | -6.383% | 1 | 51 | +10.546% |
| 2025-11-17 | 73.00 | 75.36 | 73.00 | 75.36 | +3.120% | 11 | 50 | +3.490% |
| 2025-11-14 | 73.10 | 73.10 | 73.08 | 73.08 | -5.861% | 2 | 54 | +6.719% |
| 2025-11-13 | 77.05 | 77.63 | 75.94 | 77.63 | -4.549% | 6 | 54 | +0.464% |
| 2025-11-12 | 81.91 | 81.91 | 81.33 | 81.33 | +0.383% | 2 | 50 | -4.107% |
| 2025-11-11 | 79.23 | 81.11 | 79.06 | 81.02 | -1.195% | 8 | 50 | -3.740% |
| 2025-11-10 | 82.00 | 82.00 | 82.00 | 82.00 | +14.814% | 1 | 46 | -4.890% |
| 2025-11-07 | 71.42 | 71.42 | 71.42 | 71.42 | -7.247% | 19 | 46 | +9.199% |
| 2025-11-06 | 77.00 | 77.00 | 77.00 | 77.00 | -6.143% | 1 | 27 | +1.286% |
| 2025-11-05 | 79.50 | 82.04 | 79.50 | 82.04 | +0.935% | 2 | 26 | -4.937% |
| 2025-11-04 | 82.55 | 82.55 | 81.28 | 81.28 | -6.241% | 3 | 24 | -4.048% |
| 2025-10-30 | 86.69 | 86.69 | 86.69 | 86.69 | -2.955% | 10 | 21 | -10.036% |
| 2025-10-29 | 89.33 | 89.33 | 89.33 | 89.33 | +5.566% | 1 | 11 | -12.695% |
| 2025-10-28 | 84.09 | 84.62 | 84.09 | 84.62 | +18.069% | 4 | 10 | -7.835% |
| 2025-10-23 | 71.70 | 71.70 | 71.67 | 71.67 | +5.397% | 3 | 9 | +8.818% |
| 2025-10-22 | 68.00 | 68.00 | 68.00 | 68.00 | +7.851% | 1 | 6 | +14.691% |
| 2025-10-10 | 66.10 | 66.10 | 63.05 | 63.05 | +0.478% | 3 | 5 | +23.695% |
| 2025-09-25 | 62.75 | 62.75 | 62.75 | 62.75 | -2.289% | 1 | 2 | +24.287% |
| 2025-09-24 | 64.22 | 64.22 | 64.22 | 64.22 | 0.000% | 1 | 1 | +21.442% |