QQQ280121C00725000
QQQ Jan 21 2028 725.00 Call
optionOPRA
EODNov 5, 2026
51.97USD-27.699%(-19.91)47Vol446OI
QQQ280121C00725000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 59.21 | 59.51 | 51.86 | 51.97 | -27.699% | 47 | 418 | 0.000% |
| 2026-11-04 | 71.88 | 71.88 | 71.88 | 71.88 | +2.847% | 1 | 503 | -27.699% |
| 2026-11-03 | 71.53 | 71.53 | 69.00 | 69.89 | +3.910% | 4 | 502 | -25.640% |
| 2026-11-02 | 69.50 | 69.50 | 67.25 | 67.26 | -5.000% | 180 | 334 | -22.733% |
| 2026-10-30 | 75.00 | 77.00 | 70.00 | 70.80 | -12.409% | 27 | 323 | -26.596% |
| 2026-10-29 | 85.49 | 85.49 | 80.83 | 80.83 | -12.141% | 2 | 323 | -35.705% |
| 2026-10-28 | 92.39 | 92.39 | 92.00 | 92.00 | -0.573% | 3 | 320 | -43.511% |
| 2026-10-27 | 88.75 | 92.53 | 88.75 | 92.53 | +9.503% | 15 | 315 | -43.834% |
| 2026-10-23 | 85.25 | 85.25 | 84.13 | 84.50 | +1.514% | 4 | 312 | -38.497% |
| 2026-10-22 | 86.77 | 86.77 | 82.00 | 83.24 | -12.728% | 4 | 309 | -37.566% |
| 2026-10-21 | 94.25 | 95.38 | 94.25 | 95.38 | +3.730% | 4 | 309 | -45.513% |
| 2026-10-20 | 91.95 | 91.95 | 91.95 | 91.95 | -1.129% | 1 | 309 | -43.480% |
| 2026-10-19 | 90.70 | 93.00 | 90.70 | 93.00 | +9.412% | 4 | 308 | -44.118% |
| 2026-10-16 | 93.00 | 94.20 | 83.82 | 85.00 | -9.517% | 11 | 306 | -38.859% |
| 2026-10-15 | 90.00 | 93.94 | 89.75 | 93.94 | -3.155% | 5 | 304 | -44.677% |
| 2026-10-14 | 100.00 | 100.00 | 96.05 | 97.00 | -14.159% | 3 | 302 | -46.423% |
| 2026-10-09 | 113.00 | 113.00 | 113.00 | 113.00 | +2.727% | 1 | 301 | -54.009% |
| 2026-10-08 | 110.00 | 110.00 | 110.00 | 110.00 | -6.494% | 1 | 300 | -52.755% |
| 2026-10-02 | 118.01 | 118.90 | 117.10 | 117.64 | +4.245% | 81 | 222 | -55.823% |
| 2026-10-01 | 112.85 | 112.85 | 112.85 | 112.85 | 0.000% | 1 | 222 | -53.948% |
| 2026-09-30 | 112.60 | 113.02 | 112.60 | 112.85 | +2.825% | 4 | 221 | -53.948% |
| 2026-09-29 | 110.01 | 110.01 | 109.75 | 109.75 | +1.152% | 12 | 210 | -52.647% |
| 2026-09-28 | 107.00 | 108.50 | 107.00 | 108.50 | -5.215% | 3 | 208 | -52.101% |
| 2026-09-25 | 110.61 | 114.47 | 110.61 | 114.47 | +6.187% | 14 | 219 | -54.599% |
| 2026-09-24 | 107.80 | 107.80 | 107.80 | 107.80 | -3.101% | 1 | 220 | -51.790% |
| 2026-09-23 | 114.50 | 114.50 | 111.25 | 111.25 | -1.809% | 4 | 225 | -53.285% |
| 2026-09-22 | 112.75 | 113.47 | 112.75 | 113.30 | +1.206% | 6 | 225 | -54.131% |
| 2026-09-21 | 103.23 | 111.95 | 103.23 | 111.95 | +20.312% | 5 | 223 | -53.577% |
| 2026-09-17 | 93.05 | 93.05 | 93.05 | 93.05 | +5.141% | 1 | 222 | -44.148% |
| 2026-09-14 | 88.50 | 88.50 | 88.50 | 88.50 | -5.348% | 1 | 221 | -41.277% |
| 2026-09-11 | 93.50 | 93.50 | 93.50 | 93.50 | +1.763% | 1 | 221 | -44.417% |
| 2026-09-10 | 91.88 | 91.88 | 91.88 | 91.88 | -2.998% | 1 | 220 | -43.437% |
| 2026-09-09 | 94.72 | 94.72 | 94.72 | 94.72 | +0.127% | 5 | 215 | -45.133% |
| 2026-09-08 | 94.60 | 94.60 | 94.60 | 94.60 | -2.172% | 5 | 210 | -45.063% |
| 2026-09-04 | 96.70 | 96.70 | 96.70 | 96.70 | +8.530% | 1 | 209 | -46.256% |
| 2026-09-01 | 90.05 | 92.60 | 89.10 | 89.10 | -5.963% | 4 | 209 | -41.672% |
| 2026-08-31 | 94.75 | 94.75 | 94.75 | 94.75 | -4.774% | 100 | 234 | -45.150% |
| 2026-08-28 | 99.50 | 99.50 | 99.50 | 99.50 | +5.851% | 1 | 233 | -47.769% |
| 2026-08-25 | 94.00 | 94.00 | 94.00 | 94.00 | +1.075% | 100 | 208 | -44.713% |
| 2026-08-24 | 93.00 | 93.00 | 93.00 | 93.00 | -5.344% | 1 | 208 | -44.118% |
| 2026-08-20 | 98.25 | 98.25 | 98.25 | 98.25 | -9.904% | 1 | 207 | -47.104% |
| 2026-08-17 | 109.04 | 109.12 | 109.03 | 109.05 | -2.013% | 49 | 176 | -52.343% |
| 2026-08-13 | 110.46 | 111.29 | 110.46 | 111.29 | +8.660% | 2 | 176 | -53.302% |
| 2026-08-11 | 102.40 | 102.42 | 102.40 | 102.42 | -2.901% | 4 | 176 | -49.258% |
| 2026-08-10 | 105.48 | 105.48 | 105.48 | 105.48 | +1.854% | 2 | 174 | -50.730% |
| 2026-08-07 | 103.56 | 103.56 | 103.56 | 103.56 | +1.779% | 2 | 174 | -49.817% |
| 2026-08-06 | 105.37 | 105.37 | 101.55 | 101.75 | -4.889% | 3 | 173 | -48.924% |
| 2026-08-05 | 114.37 | 114.37 | 106.98 | 106.98 | -3.387% | 7 | 170 | -51.421% |
| 2026-08-04 | 110.73 | 110.73 | 110.73 | 110.73 | +29.086% | 1 | 170 | -53.066% |
| 2026-07-31 | 85.78 | 85.78 | 85.78 | 85.78 | +14.251% | 1 | 170 | -39.415% |
| 2026-07-29 | 76.34 | 76.34 | 75.08 | 75.08 | -5.381% | 3 | 168 | -30.781% |
| 2026-07-28 | 79.35 | 79.35 | 79.35 | 79.35 | -5.231% | 1 | 167 | -34.505% |
| 2026-07-27 | 84.37 | 84.55 | 83.58 | 83.73 | -12.094% | 11 | 157 | -37.931% |
| 2026-07-23 | 95.51 | 95.51 | 95.25 | 95.25 | -4.271% | 8 | 165 | -45.438% |
| 2026-07-21 | 99.50 | 99.50 | 99.50 | 99.50 | +3.098% | 1 | 166 | -47.769% |
| 2026-07-20 | 96.51 | 96.51 | 96.51 | 96.51 | -0.114% | 1 | 166 | -46.151% |
| 2026-07-17 | 95.00 | 96.62 | 95.00 | 96.62 | -5.737% | 2 | 164 | -46.212% |
| 2026-07-16 | 102.50 | 102.50 | 102.50 | 102.50 | -9.067% | 1 | 163 | -49.298% |
| 2026-07-14 | 111.30 | 112.72 | 111.30 | 112.72 | +5.711% | 6 | 168 | -53.895% |
| 2026-07-13 | 106.63 | 106.63 | 106.63 | 106.63 | -7.688% | 6 | 168 | -51.261% |
| 2026-07-10 | 115.51 | 115.51 | 115.51 | 115.51 | -0.422% | 5 | 163 | -55.008% |
| 2026-07-09 | 116.00 | 116.00 | 116.00 | 116.00 | +8.767% | 1 | 162 | -55.198% |
| 2026-07-08 | 102.34 | 106.65 | 102.34 | 106.65 | +0.708% | 3 | 164 | -51.271% |
| 2026-07-07 | 105.90 | 105.90 | 105.90 | 105.90 | -9.309% | 10 | 154 | -50.925% |
| 2026-07-06 | 114.60 | 116.77 | 114.60 | 116.77 | -0.958% | 6 | 148 | -55.494% |
| 2026-07-02 | 117.90 | 117.90 | 117.90 | 117.90 | +8.076% | 1 | 148 | -55.920% |
| 2026-06-24 | 109.26 | 109.26 | 109.09 | 109.09 | -9.656% | 3 | 147 | -52.360% |
| 2026-06-23 | 120.75 | 120.75 | 120.75 | 120.75 | -6.468% | 1 | 146 | -56.961% |
| 2026-06-22 | 129.10 | 129.10 | 129.10 | 129.10 | -1.450% | 1 | 147 | -59.744% |
| 2026-06-18 | 131.00 | 131.00 | 131.00 | 131.00 | +11.899% | 1 | 146 | -60.328% |
| 2026-06-17 | 117.07 | 117.07 | 117.07 | 117.07 | -4.041% | 2 | 146 | -55.608% |
| 2026-06-16 | 122.00 | 122.00 | 122.00 | 122.00 | -5.287% | 1 | 145 | -57.402% |
| 2026-06-15 | 123.00 | 129.17 | 123.00 | 128.81 | +12.695% | 9 | 141 | -59.654% |
| 2026-06-12 | 114.23 | 114.30 | 114.23 | 114.30 | +2.973% | 7 | 147 | -54.532% |
| 2026-06-11 | 99.22 | 111.00 | 99.22 | 111.00 | +13.381% | 4 | 149 | -53.180% |
| 2026-06-09 | 96.14 | 97.90 | 94.55 | 97.90 | -14.684% | 6 | 150 | -46.915% |
| 2026-06-08 | 113.95 | 114.75 | 113.95 | 114.75 | +8.132% | 4 | 153 | -54.710% |
| 2026-06-05 | 120.00 | 120.00 | 106.12 | 106.12 | -17.794% | 16 | 149 | -51.027% |
| 2026-06-04 | 129.09 | 129.09 | 129.09 | 129.09 | -2.574% | 1 | 149 | -59.741% |
| 2026-06-02 | 132.50 | 132.50 | 132.50 | 132.50 | +7.584% | 1 | 149 | -60.777% |
| 2026-05-29 | 123.16 | 123.16 | 123.16 | 123.16 | +2.565% | 6 | 143 | -57.803% |
| 2026-05-28 | 114.70 | 120.08 | 114.70 | 120.08 | +3.786% | 5 | 143 | -56.721% |
| 2026-05-27 | 115.70 | 115.70 | 115.70 | 115.70 | +1.110% | 60 | 83 | -55.082% |
| 2026-05-26 | 111.84 | 115.00 | 111.84 | 114.43 | +5.797% | 14 | 84 | -54.584% |
| 2026-05-22 | 106.25 | 109.00 | 106.25 | 108.16 | +13.174% | 4 | 84 | -51.951% |
| 2026-05-18 | 97.65 | 97.65 | 95.57 | 95.57 | -7.295% | 4 | 84 | -45.621% |
| 2026-05-15 | 103.09 | 103.09 | 103.09 | 103.09 | -8.152% | 1 | 83 | -49.588% |
| 2026-05-14 | 112.24 | 112.24 | 112.24 | 112.24 | +11.349% | 1 | 83 | -53.697% |
| 2026-05-13 | 100.80 | 100.80 | 100.80 | 100.80 | -1.620% | 4 | 83 | -48.442% |
| 2026-05-11 | 102.46 | 102.46 | 102.46 | 102.46 | +15.175% | 1 | 83 | -49.278% |
| 2026-05-06 | 88.96 | 88.96 | 88.96 | 88.96 | +8.594% | 2 | 83 | -41.580% |
| 2026-05-05 | 81.92 | 81.92 | 81.92 | 81.92 | +23.990% | 1 | 82 | -36.560% |
| 2026-04-28 | 66.07 | 66.07 | 66.07 | 66.07 | -3.688% | 1 | 82 | -21.341% |
| 2026-04-24 | 68.60 | 68.60 | 68.60 | 68.60 | +12.699% | 8 | 81 | -24.242% |
| 2026-04-17 | 60.87 | 60.87 | 60.87 | 60.87 | +43.123% | 3 | 89 | -14.621% |
| 2026-04-13 | 43.00 | 43.00 | 42.53 | 42.53 | +4.754% | 100 | 89 | +22.196% |
| 2026-04-09 | 40.60 | 40.60 | 40.60 | 40.60 | +26.677% | 1 | 117 | +28.005% |
| 2026-04-07 | 31.98 | 32.05 | 31.98 | 32.05 | -5.818% | 4 | 117 | +62.153% |
| 2026-04-06 | 33.72 | 34.03 | 33.72 | 34.03 | -8.275% | 101 | 117 | +52.718% |
| 2026-03-19 | 36.98 | 37.10 | 36.98 | 37.10 | -4.774% | 2 | 19 | +40.081% |
| 2026-03-16 | 39.03 | 39.03 | 38.96 | 38.96 | +3.397% | 2 | 18 | +33.393% |
| 2026-02-13 | 37.68 | 37.68 | 37.68 | 37.68 | -14.886% | 2 | 18 | +37.925% |
| 2026-02-10 | 44.17 | 44.27 | 44.17 | 44.27 | -1.884% | 2 | 18 | +17.393% |
| 2026-01-20 | 45.12 | 45.12 | 45.12 | 45.12 | -5.607% | 1 | 21 | +15.182% |
| 2026-01-14 | 47.80 | 47.80 | 47.80 | 47.80 | -2.049% | 2 | 21 | +8.724% |
| 2026-01-08 | 48.80 | 48.80 | 48.80 | 48.80 | +8.396% | 1 | 21 | +6.496% |
| 2026-01-02 | 47.92 | 47.92 | 44.00 | 45.02 | -4.558% | 5 | 21 | +15.438% |
| 2025-12-31 | 47.00 | 47.17 | 47.00 | 47.17 | -5.471% | 5 | 19 | +10.176% |
| 2025-12-23 | 49.90 | 49.90 | 49.90 | 49.90 | +0.201% | 1 | 19 | +4.148% |
| 2025-12-22 | 49.69 | 49.80 | 49.69 | 49.80 | +2.680% | 6 | 20 | +4.357% |
| 2025-12-19 | 48.50 | 48.50 | 48.50 | 48.50 | +11.494% | 2 | 15 | +7.155% |
| 2025-12-17 | 43.50 | 43.50 | 43.50 | 43.50 | -12.651% | 1 | 15 | +19.471% |
| 2025-12-12 | 49.80 | 49.80 | 49.80 | 49.80 | -9.520% | 2 | 14 | +4.357% |
| 2025-12-03 | 54.00 | 55.04 | 54.00 | 55.04 | +3.556% | 5 | 12 | -5.578% |
| 2025-11-14 | 53.71 | 53.71 | 53.15 | 53.15 | +2.271% | 3 | 11 | -2.220% |
| 2025-11-13 | 51.97 | 51.97 | 51.97 | 51.97 | +1.902% | 2 | 10 | 0.000% |
| 2025-11-07 | 51.00 | 51.00 | 51.00 | 51.00 | -18.309% | 3 | 9 | +1.902% |
| 2025-10-31 | 62.43 | 62.43 | 62.43 | 62.43 | +19.050% | 1 | 6 | -16.755% |
| 2025-10-24 | 52.44 | 52.44 | 52.44 | 52.44 | +25.605% | 3 | 5 | -0.896% |
| 2025-09-26 | 41.75 | 41.75 | 41.75 | 41.75 | -0.666% | 2 | 2 | +24.479% |
| 2025-09-24 | 42.03 | 42.03 | 42.03 | 42.03 | 0.000% | 1 | 1 | +23.650% |