QQQ280121C00675000
QQQ Jan 21 2028 675.00 Call
optionOPRA
EODNov 5, 2026
75.55USD-27.356%(-28.45)23Vol291OI
QQQ280121C00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 86.41 | 86.41 | 74.88 | 75.55 | -27.356% | 23 | 279 | 0.000% |
| 2026-11-04 | 104.00 | 104.00 | 104.00 | 104.00 | +7.216% | 1 | 280 | -27.356% |
| 2026-11-03 | 97.50 | 99.00 | 97.00 | 97.00 | +0.083% | 12 | 284 | -22.113% |
| 2026-11-02 | 96.92 | 96.92 | 96.92 | 96.92 | -1.374% | 1 | 282 | -22.049% |
| 2026-10-30 | 101.50 | 101.50 | 98.27 | 98.27 | -16.009% | 8 | 274 | -23.120% |
| 2026-10-29 | 117.00 | 117.00 | 117.00 | 117.00 | -5.263% | 1 | 274 | -35.427% |
| 2026-10-28 | 123.30 | 123.50 | 123.30 | 123.50 | +4.990% | 3 | 276 | -38.826% |
| 2026-10-26 | 118.80 | 118.80 | 117.42 | 117.63 | +10.161% | 6 | 271 | -35.773% |
| 2026-10-23 | 111.00 | 111.00 | 106.78 | 106.78 | -2.927% | 13 | 281 | -29.247% |
| 2026-10-22 | 118.00 | 118.00 | 110.00 | 110.00 | -13.379% | 8 | 273 | -31.318% |
| 2026-10-21 | 126.50 | 126.99 | 126.50 | 126.99 | +4.777% | 2 | 273 | -40.507% |
| 2026-10-20 | 121.20 | 121.20 | 121.20 | 121.20 | -2.510% | 1 | 272 | -37.665% |
| 2026-10-19 | 120.39 | 124.32 | 120.39 | 124.32 | +7.172% | 2 | 272 | -39.229% |
| 2026-10-16 | 120.00 | 120.00 | 114.37 | 116.00 | -7.215% | 30 | 288 | -34.871% |
| 2026-10-15 | 123.00 | 125.02 | 123.00 | 125.02 | -5.787% | 14 | 274 | -39.570% |
| 2026-10-14 | 134.01 | 134.01 | 132.70 | 132.70 | -7.203% | 8 | 266 | -43.067% |
| 2026-10-12 | 143.00 | 143.00 | 143.00 | 143.00 | -3.011% | 1 | 267 | -47.168% |
| 2026-10-09 | 147.44 | 147.44 | 147.44 | 147.44 | +2.389% | 1 | 268 | -48.759% |
| 2026-10-08 | 144.32 | 144.32 | 144.00 | 144.00 | -8.571% | 4 | 268 | -47.535% |
| 2026-10-06 | 158.30 | 158.30 | 157.50 | 157.50 | +8.974% | 2 | 268 | -52.032% |
| 2026-10-01 | 143.77 | 144.53 | 143.77 | 144.53 | +2.540% | 2 | 266 | -47.727% |
| 2026-09-29 | 140.95 | 140.95 | 140.95 | 140.95 | +0.392% | 1 | 266 | -46.399% |
| 2026-09-28 | 140.40 | 140.40 | 140.40 | 140.40 | -2.364% | 5 | 261 | -46.189% |
| 2026-09-23 | 145.00 | 145.00 | 143.80 | 143.80 | -2.177% | 11 | 250 | -47.462% |
| 2026-09-22 | 146.50 | 147.00 | 146.00 | 147.00 | +3.982% | 12 | 246 | -48.605% |
| 2026-09-21 | 132.45 | 141.37 | 132.45 | 141.37 | +15.659% | 3 | 246 | -46.559% |
| 2026-09-14 | 118.00 | 122.23 | 117.02 | 122.23 | -3.184% | 8 | 246 | -38.190% |
| 2026-09-11 | 126.25 | 126.25 | 126.25 | 126.25 | +5.200% | 1 | 247 | -40.158% |
| 2026-09-10 | 114.35 | 120.01 | 114.35 | 120.01 | -2.952% | 2 | 248 | -37.047% |
| 2026-09-09 | 123.66 | 123.66 | 123.66 | 123.66 | +3.716% | 1 | 248 | -38.905% |
| 2026-09-03 | 119.50 | 119.96 | 119.22 | 119.23 | -1.455% | 6 | 282 | -36.635% |
| 2026-09-02 | 120.99 | 120.99 | 120.99 | 120.99 | +1.425% | 30 | 282 | -37.557% |
| 2026-09-01 | 120.79 | 120.79 | 119.29 | 119.29 | -2.819% | 35 | 251 | -36.667% |
| 2026-08-25 | 122.75 | 122.75 | 122.75 | 122.75 | +2.771% | 1 | 251 | -38.452% |
| 2026-08-24 | 119.44 | 119.44 | 119.44 | 119.44 | -3.287% | 1 | 251 | -36.746% |
| 2026-08-20 | 122.60 | 123.50 | 122.60 | 123.50 | -6.084% | 23 | 255 | -38.826% |
| 2026-08-19 | 131.50 | 131.50 | 131.50 | 131.50 | -8.042% | 1 | 254 | -42.548% |
| 2026-08-14 | 143.00 | 143.00 | 143.00 | 143.00 | +0.351% | 10 | 244 | -47.168% |
| 2026-08-13 | 140.00 | 142.50 | 140.00 | 142.50 | +5.485% | 16 | 229 | -46.982% |
| 2026-08-07 | 132.55 | 135.09 | 132.55 | 135.09 | -4.191% | 4 | 225 | -44.074% |
| 2026-08-05 | 141.00 | 141.00 | 141.00 | 141.00 | +1.206% | 1 | 226 | -46.418% |
| 2026-08-04 | 133.75 | 139.32 | 133.75 | 139.32 | +16.479% | 4 | 229 | -45.772% |
| 2026-08-03 | 118.00 | 119.61 | 118.00 | 119.61 | +4.903% | 9 | 224 | -36.836% |
| 2026-07-31 | 114.02 | 114.02 | 114.02 | 114.02 | +3.891% | 2 | 226 | -33.740% |
| 2026-07-30 | 108.72 | 109.75 | 108.72 | 109.75 | +10.881% | 3 | 225 | -31.162% |
| 2026-07-29 | 102.73 | 107.84 | 98.37 | 98.98 | -8.318% | 16 | 220 | -23.671% |
| 2026-07-28 | 107.50 | 109.11 | 104.00 | 107.96 | -1.979% | 12 | 218 | -30.020% |
| 2026-07-27 | 112.75 | 112.75 | 110.14 | 110.14 | -8.155% | 10 | 213 | -31.405% |
| 2026-07-24 | 119.92 | 119.92 | 119.92 | 119.92 | -5.433% | 1 | 212 | -37.000% |
| 2026-07-20 | 125.13 | 126.81 | 125.13 | 126.81 | +2.069% | 2 | 212 | -40.423% |
| 2026-07-17 | 124.24 | 124.24 | 124.24 | 124.24 | -13.848% | 2 | 212 | -39.190% |
| 2026-07-10 | 144.21 | 144.21 | 144.21 | 144.21 | +6.625% | 1 | 213 | -47.611% |
| 2026-07-07 | 135.25 | 135.25 | 135.25 | 135.25 | -1.277% | 1 | 213 | -44.140% |
| 2026-07-02 | 137.00 | 137.00 | 137.00 | 137.00 | -8.238% | 1 | 213 | -44.854% |
| 2026-07-01 | 149.30 | 149.30 | 149.30 | 149.30 | -1.459% | 1 | 213 | -49.397% |
| 2026-06-30 | 151.51 | 151.51 | 151.51 | 151.51 | +9.790% | 1 | 213 | -50.135% |
| 2026-06-29 | 138.00 | 138.00 | 138.00 | 138.00 | -2.817% | 1 | 212 | -45.254% |
| 2026-06-25 | 142.00 | 142.00 | 142.00 | 142.00 | -1.409% | 1 | 212 | -46.796% |
| 2026-06-23 | 145.66 | 145.66 | 144.03 | 144.03 | -10.116% | 4 | 212 | -47.546% |
| 2026-06-15 | 155.75 | 160.24 | 155.75 | 160.24 | +20.030% | 5 | 211 | -52.852% |
| 2026-06-11 | 133.50 | 133.50 | 133.50 | 133.50 | +1.908% | 1 | 212 | -43.408% |
| 2026-06-09 | 138.93 | 138.93 | 131.00 | 131.00 | -4.886% | 3 | 210 | -42.328% |
| 2026-06-08 | 137.73 | 137.73 | 137.73 | 137.73 | +2.280% | 1 | 210 | -45.146% |
| 2026-06-05 | 148.00 | 148.00 | 134.66 | 134.66 | -14.540% | 12 | 203 | -43.896% |
| 2026-06-04 | 157.57 | 157.57 | 157.57 | 157.57 | -2.319% | 1 | 202 | -52.053% |
| 2026-06-03 | 161.31 | 161.31 | 161.31 | 161.31 | +0.137% | 1 | 203 | -53.165% |
| 2026-06-02 | 157.01 | 163.00 | 157.01 | 161.09 | +0.474% | 3 | 201 | -53.101% |
| 2026-06-01 | 160.33 | 160.33 | 160.33 | 160.33 | +4.131% | 1 | 201 | -52.878% |
| 2026-05-29 | 156.00 | 156.00 | 153.97 | 153.97 | +6.252% | 2 | 201 | -50.932% |
| 2026-05-27 | 144.91 | 144.91 | 144.91 | 144.91 | -0.909% | 3 | 201 | -47.864% |
| 2026-05-26 | 146.95 | 146.95 | 146.24 | 146.24 | +6.356% | 2 | 203 | -48.338% |
| 2026-05-22 | 136.51 | 138.56 | 136.51 | 137.50 | +15.546% | 6 | 203 | -45.055% |
| 2026-05-19 | 119.00 | 119.00 | 119.00 | 119.00 | -4.325% | 1 | 203 | -36.513% |
| 2026-05-18 | 124.50 | 124.50 | 124.15 | 124.38 | -6.831% | 6 | 206 | -39.259% |
| 2026-05-15 | 132.92 | 133.50 | 132.84 | 133.50 | -5.654% | 7 | 202 | -43.408% |
| 2026-05-14 | 140.00 | 141.50 | 140.00 | 141.50 | +3.640% | 4 | 202 | -46.608% |
| 2026-05-13 | 136.53 | 136.53 | 136.53 | 136.53 | +8.117% | 1 | 206 | -44.664% |
| 2026-05-12 | 126.28 | 126.28 | 126.28 | 126.28 | -5.761% | 3 | 206 | -40.173% |
| 2026-05-11 | 131.50 | 134.00 | 130.00 | 134.00 | +2.721% | 4 | 206 | -43.619% |
| 2026-05-08 | 122.14 | 130.45 | 122.14 | 130.45 | +11.144% | 6 | 205 | -42.085% |
| 2026-05-07 | 117.37 | 117.37 | 117.37 | 117.37 | +1.593% | 1 | 205 | -35.631% |
| 2026-05-06 | 113.75 | 115.53 | 113.75 | 115.53 | +6.755% | 37 | 204 | -34.606% |
| 2026-05-05 | 108.22 | 108.22 | 108.22 | 108.22 | +6.275% | 2 | 202 | -30.189% |
| 2026-05-04 | 102.84 | 102.84 | 101.64 | 101.83 | -0.595% | 9 | 204 | -25.808% |
| 2026-05-01 | 101.60 | 104.06 | 101.60 | 102.44 | +5.067% | 5 | 192 | -26.250% |
| 2026-04-30 | 97.50 | 97.50 | 97.50 | 97.50 | +4.839% | 2 | 192 | -22.513% |
| 2026-04-28 | 93.00 | 93.00 | 93.00 | 93.00 | -1.587% | 1 | 190 | -18.763% |
| 2026-04-27 | 94.50 | 94.50 | 94.50 | 94.50 | -0.526% | 1 | 190 | -20.053% |
| 2026-04-24 | 95.00 | 95.00 | 95.00 | 95.00 | +5.661% | 1 | 189 | -20.474% |
| 2026-04-23 | 89.04 | 89.91 | 89.04 | 89.91 | +2.170% | 33 | 189 | -15.972% |
| 2026-04-22 | 88.00 | 88.00 | 88.00 | 88.00 | +5.630% | 2 | 161 | -14.148% |
| 2026-04-21 | 83.31 | 83.31 | 83.31 | 83.31 | +14.484% | 4 | 160 | -9.315% |
| 2026-04-15 | 72.77 | 72.77 | 72.77 | 72.77 | +5.847% | 1 | 160 | +3.820% |
| 2026-04-14 | 69.07 | 69.07 | 68.75 | 68.75 | +10.106% | 2 | 160 | +9.891% |
| 2026-04-13 | 62.44 | 62.44 | 62.44 | 62.44 | +7.396% | 1 | 160 | +20.996% |
| 2026-04-08 | 58.14 | 58.14 | 58.14 | 58.14 | +18.339% | 1 | 160 | +29.945% |
| 2026-04-02 | 49.13 | 49.13 | 49.13 | 49.13 | -5.063% | 2 | 161 | +53.776% |
| 2026-04-01 | 51.75 | 51.75 | 51.75 | 51.75 | +7.588% | 1 | 161 | +45.990% |
| 2026-03-26 | 48.20 | 48.20 | 48.10 | 48.10 | -12.098% | 3 | 161 | +57.069% |
| 2026-03-19 | 55.40 | 55.40 | 54.72 | 54.72 | -2.286% | 29 | 164 | +38.067% |
| 2026-03-13 | 56.00 | 56.00 | 56.00 | 56.00 | +1.486% | 27 | 169 | +34.911% |
| 2026-03-09 | 55.18 | 55.18 | 55.18 | 55.18 | -5.205% | 1 | 142 | +36.916% |
| 2026-03-06 | 58.21 | 58.21 | 58.21 | 58.21 | -11.048% | 1 | 142 | +29.789% |
| 2026-02-25 | 65.44 | 65.44 | 65.44 | 65.44 | +13.375% | 1 | 135 | +15.449% |
| 2026-02-13 | 57.74 | 57.74 | 57.72 | 57.72 | -6.344% | 6 | 135 | +30.891% |
| 2026-02-06 | 61.63 | 61.63 | 61.63 | 61.63 | -0.996% | 1 | 135 | +22.586% |
| 2026-02-04 | 62.25 | 62.25 | 62.25 | 62.25 | -18.627% | 31 | 134 | +21.365% |
| 2026-01-27 | 76.50 | 76.50 | 76.50 | 76.50 | +3.954% | 1 | 165 | -1.242% |
| 2026-01-13 | 73.59 | 73.59 | 73.59 | 73.59 | +5.219% | 3 | 166 | +2.663% |
| 2026-01-05 | 69.94 | 69.94 | 69.94 | 69.94 | +5.970% | 2 | 163 | +8.021% |
| 2026-01-02 | 66.25 | 66.25 | 66.00 | 66.00 | -5.728% | 3 | 163 | +14.470% |
| 2025-12-30 | 71.09 | 71.09 | 70.01 | 70.01 | +0.402% | 3 | 160 | +7.913% |
| 2025-12-29 | 70.00 | 70.57 | 69.73 | 69.73 | -3.287% | 5 | 159 | +8.346% |
| 2025-12-26 | 72.10 | 72.10 | 72.10 | 72.10 | -0.730% | 1 | 155 | +4.785% |
| 2025-12-24 | 72.63 | 72.63 | 72.63 | 72.63 | +1.325% | 3 | 152 | +4.020% |
| 2025-12-23 | 71.68 | 71.68 | 71.68 | 71.68 | +6.303% | 1 | 152 | +5.399% |
| 2025-12-18 | 65.25 | 67.63 | 65.25 | 67.43 | +6.189% | 34 | 151 | +12.042% |
| 2025-12-17 | 63.50 | 63.50 | 63.50 | 63.50 | -3.933% | 2 | 127 | +18.976% |
| 2025-12-16 | 66.10 | 66.10 | 66.10 | 66.10 | -5.247% | 3 | 127 | +14.297% |
| 2025-12-15 | 70.14 | 70.14 | 69.76 | 69.76 | -7.222% | 3 | 124 | +8.300% |
| 2025-12-11 | 75.19 | 75.19 | 75.19 | 75.19 | -2.173% | 3 | 121 | +0.479% |
| 2025-12-04 | 76.86 | 76.86 | 76.86 | 76.86 | +2.480% | 2 | 118 | -1.704% |
| 2025-12-03 | 75.00 | 75.00 | 75.00 | 75.00 | +1.351% | 10 | 116 | +0.733% |
| 2025-12-01 | 72.70 | 74.00 | 72.70 | 74.00 | +3.641% | 8 | 106 | +2.095% |
| 2025-11-26 | 71.40 | 71.40 | 71.40 | 71.40 | +5.000% | 4 | 94 | +5.812% |
| 2025-11-25 | 68.00 | 68.00 | 68.00 | 68.00 | +1.796% | 4 | 94 | +11.103% |
| 2025-11-24 | 66.80 | 66.80 | 66.80 | 66.80 | -9.815% | 4 | 90 | +13.099% |
| 2025-11-20 | 73.22 | 74.07 | 73.22 | 74.07 | +13.954% | 6 | 86 | +1.998% |
| 2025-11-18 | 65.00 | 65.00 | 65.00 | 65.00 | -11.529% | 1 | 80 | +16.231% |
| 2025-11-17 | 73.47 | 73.47 | 73.47 | 73.47 | +0.561% | 4 | 80 | +2.831% |
| 2025-11-14 | 72.91 | 73.06 | 72.91 | 73.06 | -1.933% | 2 | 76 | +3.408% |
| 2025-11-13 | 74.50 | 74.50 | 74.50 | 74.50 | -4.057% | 1 | 75 | +1.409% |
| 2025-11-12 | 78.98 | 78.98 | 77.65 | 77.65 | -0.576% | 5 | 74 | -2.704% |
| 2025-11-11 | 77.51 | 78.83 | 77.46 | 78.10 | -1.451% | 28 | 69 | -3.265% |
| 2025-11-10 | 79.25 | 79.25 | 79.25 | 79.25 | +0.750% | 4 | 53 | -4.669% |
| 2025-11-05 | 80.12 | 80.12 | 78.66 | 78.66 | -0.770% | 36 | 49 | -3.954% |
| 2025-11-04 | 82.79 | 82.79 | 79.27 | 79.27 | -8.665% | 4 | 14 | -4.693% |
| 2025-11-03 | 86.79 | 86.79 | 86.79 | 86.79 | +0.150% | 1 | 10 | -12.951% |
| 2025-10-31 | 86.66 | 86.66 | 86.66 | 86.66 | +2.145% | 1 | 10 | -12.820% |
| 2025-10-30 | 84.84 | 84.84 | 84.84 | 84.84 | -2.483% | 1 | 10 | -10.950% |
| 2025-10-29 | 87.59 | 88.08 | 87.00 | 87.00 | +10.127% | 3 | 10 | -13.161% |
| 2025-10-27 | 78.50 | 79.00 | 78.50 | 79.00 | +7.017% | 2 | 6 | -4.367% |
| 2025-10-24 | 73.82 | 73.82 | 73.82 | 73.82 | +13.552% | 1 | 6 | +2.344% |
| 2025-10-16 | 65.01 | 65.01 | 65.01 | 65.01 | +4.400% | 1 | 5 | +16.213% |
| 2025-09-29 | 62.77 | 62.94 | 62.27 | 62.27 | 0.000% | 6 | 4 | +21.326% |