QQQ280121C00720000
QQQ Jan 21 2028 720.00 Call
optionOPRA
EODNov 5, 2026
52.00USD-29.730%(-22.00)66Vol2,644OI
QQQ280121C00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 63.58 | 63.58 | 52.00 | 52.00 | -29.730% | 66 | 800 | 0.000% |
| 2026-11-04 | 73.00 | 79.21 | 73.00 | 74.00 | +3.497% | 197 | 758 | -29.730% |
| 2026-11-03 | 74.75 | 74.75 | 71.50 | 71.50 | +0.351% | 12 | 755 | -27.273% |
| 2026-11-02 | 78.40 | 79.00 | 71.25 | 71.25 | -0.697% | 266 | 498 | -27.018% |
| 2026-10-30 | 76.50 | 78.08 | 71.75 | 71.75 | -17.529% | 30 | 482 | -27.526% |
| 2026-10-29 | 87.95 | 91.10 | 87.00 | 87.00 | -10.769% | 8 | 475 | -40.230% |
| 2026-10-28 | 95.00 | 98.00 | 92.50 | 97.50 | +3.175% | 9 | 474 | -46.667% |
| 2026-10-27 | 90.00 | 94.50 | 90.00 | 94.50 | +5.000% | 42 | 475 | -44.974% |
| 2026-10-26 | 86.00 | 90.00 | 86.00 | 90.00 | +4.651% | 9 | 466 | -42.222% |
| 2026-10-23 | 86.79 | 87.76 | 86.00 | 86.00 | +2.369% | 5 | 465 | -39.535% |
| 2026-10-22 | 90.90 | 90.90 | 84.01 | 84.01 | -13.570% | 17 | 451 | -38.103% |
| 2026-10-21 | 97.20 | 97.20 | 97.20 | 97.20 | +3.680% | 1 | 452 | -46.502% |
| 2026-10-20 | 95.25 | 95.35 | 93.75 | 93.75 | +0.752% | 3 | 452 | -44.533% |
| 2026-10-19 | 95.50 | 96.01 | 92.50 | 93.05 | +5.739% | 25 | 436 | -44.116% |
| 2026-10-16 | 93.80 | 96.00 | 87.17 | 88.00 | -12.272% | 27 | 424 | -40.909% |
| 2026-10-15 | 94.62 | 100.31 | 92.75 | 100.31 | -0.683% | 11 | 416 | -48.161% |
| 2026-10-14 | 105.00 | 105.25 | 101.00 | 101.00 | -8.506% | 9 | 410 | -48.515% |
| 2026-10-13 | 110.39 | 110.39 | 110.39 | 110.39 | -4.009% | 1 | 410 | -52.894% |
| 2026-10-08 | 115.00 | 115.00 | 115.00 | 115.00 | -6.344% | 2 | 408 | -54.783% |
| 2026-10-05 | 121.79 | 122.79 | 121.79 | 122.79 | +4.139% | 6 | 411 | -57.651% |
| 2026-10-02 | 120.02 | 120.03 | 117.91 | 117.91 | +4.846% | 15 | 424 | -55.899% |
| 2026-09-28 | 108.46 | 112.46 | 108.46 | 112.46 | -3.650% | 4 | 424 | -53.761% |
| 2026-09-25 | 114.37 | 117.52 | 114.31 | 116.72 | +2.386% | 16 | 423 | -55.449% |
| 2026-09-23 | 113.84 | 114.59 | 113.84 | 114.00 | -4.202% | 5 | 424 | -54.386% |
| 2026-09-22 | 117.10 | 119.00 | 116.54 | 119.00 | +3.469% | 6 | 423 | -56.303% |
| 2026-09-21 | 106.26 | 116.71 | 106.26 | 115.01 | +17.573% | 24 | 433 | -54.787% |
| 2026-09-18 | 95.81 | 97.82 | 95.81 | 97.82 | +2.237% | 7 | 433 | -46.841% |
| 2026-09-17 | 95.95 | 96.67 | 95.68 | 95.68 | +3.438% | 8 | 438 | -45.652% |
| 2026-09-14 | 91.50 | 92.50 | 89.00 | 92.50 | -4.737% | 7 | 438 | -43.784% |
| 2026-09-11 | 97.10 | 97.10 | 97.10 | 97.10 | +0.310% | 1 | 439 | -46.447% |
| 2026-09-09 | 98.15 | 98.15 | 96.80 | 96.80 | -1.925% | 13 | 441 | -46.281% |
| 2026-09-08 | 98.70 | 98.70 | 98.70 | 98.70 | +1.690% | 2 | 439 | -47.315% |
| 2026-09-04 | 98.34 | 98.34 | 96.14 | 97.06 | -1.111% | 5 | 439 | -46.425% |
| 2026-09-03 | 96.95 | 98.15 | 96.95 | 98.15 | +5.198% | 20 | 439 | -47.020% |
| 2026-09-02 | 91.82 | 93.30 | 91.80 | 93.30 | +0.626% | 41 | 444 | -44.266% |
| 2026-09-01 | 93.88 | 94.54 | 91.75 | 92.72 | -4.688% | 33 | 416 | -43.917% |
| 2026-08-31 | 99.55 | 99.55 | 97.28 | 97.28 | -6.731% | 2 | 417 | -46.546% |
| 2026-08-28 | 102.53 | 104.30 | 102.53 | 104.30 | +3.033% | 2 | 432 | -50.144% |
| 2026-08-27 | 101.50 | 102.00 | 99.50 | 101.23 | +3.645% | 76 | 450 | -48.632% |
| 2026-08-26 | 97.19 | 98.60 | 97.19 | 97.67 | -0.337% | 16 | 436 | -46.759% |
| 2026-08-25 | 96.25 | 98.50 | 96.25 | 98.00 | +3.902% | 30 | 416 | -46.939% |
| 2026-08-24 | 94.32 | 94.32 | 94.32 | 94.32 | -3.951% | 1 | 416 | -44.869% |
| 2026-08-21 | 96.38 | 100.20 | 96.38 | 98.20 | -0.173% | 32 | 421 | -47.047% |
| 2026-08-20 | 97.70 | 98.57 | 97.61 | 98.37 | -5.866% | 13 | 415 | -47.138% |
| 2026-08-19 | 103.20 | 104.50 | 103.20 | 104.50 | +0.481% | 4 | 413 | -50.239% |
| 2026-08-18 | 105.50 | 105.50 | 103.69 | 104.00 | -7.965% | 8 | 406 | -50.000% |
| 2026-08-14 | 115.49 | 115.49 | 113.00 | 113.00 | -1.636% | 5 | 416 | -53.982% |
| 2026-08-13 | 114.45 | 114.88 | 114.10 | 114.88 | +5.685% | 18 | 420 | -54.735% |
| 2026-08-12 | 109.11 | 109.11 | 108.26 | 108.70 | +4.239% | 6 | 415 | -52.162% |
| 2026-08-11 | 107.99 | 107.99 | 104.28 | 104.28 | -4.172% | 11 | 426 | -50.134% |
| 2026-08-10 | 111.13 | 111.13 | 107.47 | 108.82 | -1.073% | 18 | 420 | -52.215% |
| 2026-08-07 | 109.00 | 110.00 | 107.50 | 110.00 | +1.984% | 5 | 419 | -52.727% |
| 2026-08-06 | 107.86 | 107.86 | 107.86 | 107.86 | -1.945% | 3 | 416 | -51.789% |
| 2026-08-05 | 115.00 | 115.75 | 110.00 | 110.00 | -3.050% | 5 | 428 | -52.727% |
| 2026-08-04 | 105.00 | 113.46 | 104.17 | 113.46 | +30.040% | 53 | 427 | -54.169% |
| 2026-08-03 | 87.25 | 87.25 | 87.25 | 87.25 | -3.056% | 1 | 428 | -40.401% |
| 2026-07-31 | 87.50 | 90.00 | 87.50 | 90.00 | +8.709% | 2 | 427 | -42.222% |
| 2026-07-30 | 82.79 | 82.79 | 82.79 | 82.79 | +5.037% | 1 | 426 | -37.190% |
| 2026-07-29 | 76.83 | 78.82 | 76.83 | 78.82 | -7.271% | 7 | 420 | -34.027% |
| 2026-07-28 | 83.25 | 85.29 | 82.95 | 85.00 | -1.163% | 5 | 417 | -38.824% |
| 2026-07-27 | 91.35 | 91.35 | 86.00 | 86.00 | -5.245% | 24 | 415 | -39.535% |
| 2026-07-24 | 94.00 | 94.00 | 90.76 | 90.76 | -7.454% | 4 | 416 | -42.706% |
| 2026-07-23 | 97.55 | 98.07 | 94.57 | 98.07 | +0.194% | 8 | 415 | -46.977% |
| 2026-07-20 | 99.52 | 99.52 | 97.88 | 97.88 | -2.849% | 3 | 413 | -46.874% |
| 2026-07-17 | 95.00 | 100.75 | 93.54 | 100.75 | -1.937% | 12 | 404 | -48.387% |
| 2026-07-16 | 109.50 | 109.50 | 102.74 | 102.74 | -6.812% | 39 | 424 | -49.387% |
| 2026-07-15 | 114.17 | 114.17 | 110.00 | 110.25 | -4.130% | 39 | 402 | -52.834% |
| 2026-07-14 | 113.96 | 115.00 | 113.96 | 115.00 | +4.545% | 3 | 403 | -54.783% |
| 2026-07-13 | 112.50 | 112.50 | 110.00 | 110.00 | -5.091% | 5 | 402 | -52.727% |
| 2026-07-10 | 116.00 | 116.00 | 115.90 | 115.90 | -1.605% | 4 | 402 | -55.134% |
| 2026-07-09 | 117.00 | 117.79 | 117.00 | 117.79 | +14.127% | 2 | 400 | -55.854% |
| 2026-07-08 | 108.00 | 108.00 | 103.21 | 103.21 | -5.632% | 8 | 405 | -49.617% |
| 2026-07-07 | 112.38 | 112.38 | 107.29 | 109.37 | -4.896% | 5 | 404 | -52.455% |
| 2026-07-06 | 119.24 | 119.24 | 115.00 | 115.00 | -5.108% | 3 | 406 | -54.783% |
| 2026-07-02 | 121.19 | 121.19 | 121.19 | 121.19 | +0.992% | 3 | 403 | -57.092% |
| 2026-07-01 | 123.32 | 123.32 | 120.00 | 120.00 | -5.333% | 11 | 397 | -56.667% |
| 2026-06-30 | 123.01 | 126.76 | 123.01 | 126.76 | +6.503% | 13 | 393 | -58.978% |
| 2026-06-29 | 108.37 | 119.76 | 108.37 | 119.02 | +8.456% | 11 | 394 | -56.310% |
| 2026-06-26 | 109.74 | 109.74 | 109.74 | 109.74 | -5.900% | 1 | 393 | -52.615% |
| 2026-06-25 | 116.62 | 116.62 | 116.62 | 116.62 | +4.498% | 3 | 393 | -55.411% |
| 2026-06-24 | 117.38 | 117.38 | 111.60 | 111.60 | -5.279% | 15 | 392 | -53.405% |
| 2026-06-23 | 121.50 | 123.10 | 117.82 | 117.82 | -9.369% | 7 | 390 | -55.865% |
| 2026-06-18 | 130.50 | 133.50 | 130.00 | 130.00 | +8.342% | 9 | 390 | -60.000% |
| 2026-06-17 | 125.80 | 126.60 | 119.99 | 119.99 | -3.234% | 15 | 390 | -56.663% |
| 2026-06-16 | 125.69 | 125.69 | 124.00 | 124.00 | -6.767% | 3 | 392 | -58.065% |
| 2026-06-15 | 128.75 | 133.00 | 127.00 | 133.00 | +11.859% | 14 | 394 | -60.902% |
| 2026-06-12 | 112.74 | 119.75 | 112.74 | 118.90 | +15.966% | 6 | 392 | -56.266% |
| 2026-06-11 | 102.53 | 102.53 | 102.53 | 102.53 | +2.122% | 1 | 394 | -49.283% |
| 2026-06-10 | 108.00 | 110.00 | 99.81 | 100.40 | -4.517% | 6 | 394 | -48.207% |
| 2026-06-09 | 118.22 | 118.22 | 95.84 | 105.15 | -7.820% | 6 | 396 | -50.547% |
| 2026-06-08 | 117.54 | 117.54 | 114.07 | 114.07 | +5.620% | 2 | 396 | -54.414% |
| 2026-06-05 | 114.50 | 114.50 | 108.00 | 108.00 | -17.557% | 8 | 392 | -51.852% |
| 2026-06-03 | 131.00 | 131.00 | 131.00 | 131.00 | -0.758% | 1 | 392 | -60.305% |
| 2026-06-02 | 132.00 | 132.00 | 132.00 | 132.00 | +4.389% | 1 | 391 | -60.606% |
| 2026-05-29 | 128.00 | 128.76 | 126.45 | 126.45 | +2.025% | 5 | 387 | -58.877% |
| 2026-05-28 | 123.82 | 125.81 | 123.56 | 123.94 | +4.151% | 11 | 382 | -58.044% |
| 2026-05-27 | 120.61 | 120.61 | 118.45 | 119.00 | +3.478% | 5 | 380 | -56.303% |
| 2026-05-26 | 105.54 | 118.50 | 105.54 | 115.00 | +4.072% | 18 | 380 | -54.783% |
| 2026-05-22 | 110.50 | 112.50 | 107.00 | 110.50 | +4.809% | 107 | 328 | -52.941% |
| 2026-05-20 | 105.43 | 105.43 | 105.43 | 105.43 | +7.582% | 1 | 342 | -50.678% |
| 2026-05-19 | 98.00 | 98.00 | 98.00 | 98.00 | -1.517% | 1 | 342 | -46.939% |
| 2026-05-18 | 104.60 | 104.60 | 99.51 | 99.51 | -11.696% | 24 | 320 | -47.744% |
| 2026-05-14 | 110.48 | 114.85 | 110.48 | 112.69 | +4.828% | 47 | 320 | -53.856% |
| 2026-05-13 | 107.50 | 107.50 | 107.50 | 107.50 | +4.379% | 5 | 284 | -51.628% |
| 2026-05-12 | 102.96 | 102.99 | 102.96 | 102.99 | -3.450% | 2 | 284 | -49.510% |
| 2026-05-11 | 105.83 | 106.67 | 105.83 | 106.67 | +3.563% | 4 | 284 | -51.252% |
| 2026-05-08 | 101.30 | 103.00 | 101.30 | 103.00 | +10.160% | 4 | 288 | -49.515% |
| 2026-05-07 | 94.24 | 94.24 | 93.50 | 93.50 | +5.056% | 2 | 287 | -44.385% |
| 2026-05-06 | 89.00 | 89.00 | 89.00 | 89.00 | +2.311% | 5 | 286 | -41.573% |
| 2026-05-05 | 82.39 | 86.99 | 82.39 | 86.99 | +7.861% | 6 | 281 | -40.223% |
| 2026-05-04 | 80.65 | 80.65 | 80.65 | 80.65 | +2.335% | 1 | 279 | -35.524% |
| 2026-05-01 | 79.00 | 81.00 | 77.75 | 78.81 | +19.608% | 13 | 268 | -34.019% |
| 2026-04-23 | 65.89 | 65.89 | 65.89 | 65.89 | -1.657% | 3 | 268 | -21.081% |
| 2026-04-22 | 63.41 | 67.00 | 63.40 | 67.00 | +7.200% | 55 | 265 | -22.388% |
| 2026-04-21 | 62.47 | 62.84 | 61.00 | 62.50 | +2.325% | 14 | 237 | -16.800% |
| 2026-04-20 | 61.08 | 61.08 | 61.08 | 61.08 | -2.209% | 1 | 237 | -14.866% |
| 2026-04-17 | 60.38 | 62.46 | 60.34 | 62.46 | +18.587% | 39 | 237 | -16.747% |
| 2026-04-15 | 52.67 | 52.67 | 52.67 | 52.67 | +4.297% | 1 | 201 | -1.272% |
| 2026-04-14 | 50.20 | 50.50 | 50.20 | 50.50 | +22.158% | 2 | 200 | +2.970% |
| 2026-04-08 | 41.34 | 41.34 | 41.34 | 41.34 | +16.091% | 1 | 200 | +25.786% |
| 2026-04-06 | 35.61 | 35.61 | 35.61 | 35.61 | +24.510% | 1 | 199 | +46.026% |
| 2026-03-30 | 28.66 | 28.66 | 28.60 | 28.60 | -18.449% | 5 | 199 | +81.818% |
| 2026-03-20 | 35.07 | 35.07 | 35.07 | 35.07 | -6.280% | 6 | 199 | +48.275% |
| 2026-03-19 | 37.42 | 37.42 | 37.42 | 37.42 | -7.787% | 1 | 199 | +38.963% |
| 2026-03-16 | 40.58 | 40.58 | 40.58 | 40.58 | +4.372% | 25 | 198 | +28.142% |
| 2026-03-09 | 38.88 | 38.88 | 38.88 | 38.88 | -4.448% | 1 | 223 | +33.745% |
| 2026-03-06 | 40.69 | 40.69 | 40.69 | 40.69 | -3.464% | 6 | 222 | +27.796% |
| 2026-03-05 | 42.15 | 42.15 | 42.15 | 42.15 | -0.071% | 1 | 222 | +23.369% |
| 2026-02-27 | 42.18 | 42.18 | 42.18 | 42.18 | +2.131% | 1 | 222 | +23.281% |
| 2026-02-24 | 41.30 | 41.30 | 41.30 | 41.30 | -3.369% | 4 | 222 | +25.908% |
| 2026-02-20 | 42.61 | 42.74 | 42.61 | 42.74 | +3.713% | 4 | 218 | +21.666% |
| 2026-02-19 | 41.21 | 41.21 | 41.21 | 41.21 | +2.974% | 1 | 216 | +26.183% |
| 2026-02-13 | 40.18 | 40.41 | 39.99 | 40.02 | -4.487% | 61 | 155 | +29.935% |
| 2026-02-12 | 45.14 | 45.14 | 41.90 | 41.90 | -6.054% | 16 | 155 | +24.105% |
| 2026-02-11 | 44.60 | 44.60 | 44.60 | 44.60 | -1.978% | 1 | 151 | +16.592% |
| 2026-02-06 | 45.50 | 45.50 | 45.50 | 45.50 | +6.483% | 5 | 152 | +14.286% |
| 2026-02-04 | 42.73 | 42.73 | 42.73 | 42.73 | -19.529% | 1 | 152 | +21.694% |
| 2026-01-12 | 53.10 | 53.10 | 53.10 | 53.10 | -1.939% | 6 | 151 | -2.072% |
| 2026-01-09 | 54.15 | 54.15 | 54.15 | 54.15 | +7.590% | 41 | 145 | -3.970% |
| 2026-01-07 | 53.28 | 53.28 | 50.33 | 50.33 | -2.158% | 12 | 104 | +3.318% |
| 2026-01-06 | 51.44 | 51.44 | 51.44 | 51.44 | +1.660% | 2 | 111 | +1.089% |
| 2026-01-05 | 50.60 | 50.60 | 50.60 | 50.60 | +8.189% | 5 | 108 | +2.767% |
| 2026-01-02 | 46.50 | 46.77 | 46.50 | 46.77 | -7.697% | 25 | 108 | +11.182% |
| 2025-12-29 | 50.67 | 50.67 | 50.67 | 50.67 | +1.037% | 1 | 90 | +2.625% |
| 2025-12-19 | 49.98 | 50.15 | 49.98 | 50.15 | +11.444% | 6 | 90 | +3.689% |
| 2025-12-17 | 44.74 | 45.00 | 44.74 | 45.00 | -11.678% | 3 | 84 | +15.556% |
| 2025-12-15 | 50.95 | 50.95 | 50.95 | 50.95 | -14.052% | 1 | 82 | +2.061% |
| 2025-12-10 | 59.28 | 59.28 | 59.28 | 59.28 | +3.401% | 1 | 82 | -12.281% |
| 2025-12-09 | 57.33 | 57.33 | 57.33 | 57.33 | 0.000% | 6 | 81 | -9.297% |
| 2025-12-08 | 57.33 | 57.33 | 57.33 | 57.33 | +2.011% | 5 | 85 | -9.297% |
| 2025-12-04 | 56.85 | 56.85 | 56.20 | 56.20 | +15.164% | 14 | 84 | -7.473% |
| 2025-11-24 | 48.80 | 48.80 | 48.80 | 48.80 | +11.875% | 1 | 73 | +6.557% |
| 2025-11-21 | 43.62 | 43.62 | 43.62 | 43.62 | -2.351% | 1 | 72 | +19.211% |
| 2025-11-20 | 53.70 | 54.60 | 44.67 | 44.67 | -9.885% | 5 | 71 | +16.409% |
| 2025-11-19 | 50.30 | 51.90 | 49.57 | 49.57 | -4.838% | 11 | 72 | +4.902% |
| 2025-11-17 | 52.09 | 52.09 | 52.09 | 52.09 | -3.893% | 10 | 61 | -0.173% |
| 2025-11-14 | 51.04 | 54.20 | 51.04 | 54.20 | +1.119% | 4 | 51 | -4.059% |
| 2025-11-13 | 54.53 | 54.87 | 53.60 | 53.60 | -3.908% | 4 | 51 | -2.985% |
| 2025-11-10 | 55.78 | 55.78 | 55.78 | 55.78 | +9.717% | 3 | 48 | -6.777% |
| 2025-11-07 | 49.52 | 50.84 | 49.52 | 50.84 | -6.647% | 5 | 50 | +2.282% |
| 2025-11-06 | 56.76 | 56.76 | 54.46 | 54.46 | -7.711% | 3 | 50 | -4.517% |
| 2025-11-05 | 59.01 | 59.01 | 59.01 | 59.01 | -0.355% | 1 | 48 | -11.879% |
| 2025-11-04 | 60.38 | 60.38 | 59.22 | 59.22 | -9.753% | 4 | 47 | -12.192% |
| 2025-11-03 | 64.38 | 66.53 | 64.38 | 65.62 | +3.681% | 14 | 44 | -20.756% |
| 2025-10-31 | 65.00 | 65.00 | 62.45 | 63.29 | -3.961% | 35 | 44 | -17.839% |
| 2025-10-29 | 65.90 | 65.90 | 65.90 | 65.90 | +3.243% | 2 | 15 | -21.093% |
| 2025-10-28 | 61.57 | 63.83 | 61.57 | 63.83 | +22.844% | 6 | 15 | -18.534% |
| 2025-10-20 | 51.29 | 52.00 | 51.29 | 51.96 | +5.803% | 5 | 9 | +0.077% |
| 2025-10-15 | 49.11 | 49.11 | 49.11 | 49.11 | +10.983% | 1 | 6 | +5.885% |
| 2025-10-10 | 44.25 | 44.25 | 44.25 | 44.25 | -8.138% | 1 | 6 | +17.514% |
| 2025-10-07 | 48.17 | 48.17 | 48.17 | 48.17 | -3.312% | 1 | 5 | +7.951% |
| 2025-10-06 | 49.82 | 49.82 | 49.82 | 49.82 | +2.510% | 1 | 4 | +4.376% |
| 2025-10-03 | 48.60 | 48.60 | 48.60 | 48.60 | +4.561% | 2 | 4 | +6.996% |
| 2025-10-01 | 46.48 | 46.48 | 46.48 | 46.48 | +4.661% | 1 | 2 | +11.876% |
| 2025-09-29 | 44.41 | 44.41 | 44.41 | 44.41 | 0.000% | 1 | 1 | +17.091% |