QQQ280121C00730000
QQQ Jan 21 2028 730.00 Call
optionOPRA
EODNov 5, 2026
49.10USD-29.454%(-20.50)54Vol8,150OI
QQQ280121C00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 59.45 | 59.45 | 49.10 | 49.10 | -29.454% | 54 | 8,127 | 0.000% |
| 2026-11-04 | 69.00 | 75.12 | 69.00 | 69.60 | +1.591% | 12 | 8,128 | -29.454% |
| 2026-11-03 | 68.50 | 68.51 | 68.50 | 68.51 | +2.637% | 4 | 8,127 | -28.332% |
| 2026-11-02 | 72.00 | 72.00 | 66.25 | 66.75 | -5.587% | 57 | 8,142 | -26.442% |
| 2026-10-30 | 72.00 | 72.00 | 67.00 | 70.70 | -10.506% | 33 | 8,119 | -30.552% |
| 2026-10-29 | 84.09 | 84.09 | 77.00 | 79.00 | -11.166% | 21 | 8,106 | -37.848% |
| 2026-10-28 | 88.48 | 91.50 | 88.48 | 88.93 | +0.713% | 9 | 8,113 | -44.788% |
| 2026-10-27 | 86.50 | 88.30 | 85.00 | 88.30 | +11.730% | 9 | 8,108 | -44.394% |
| 2026-10-23 | 82.00 | 82.00 | 79.03 | 79.03 | +1.165% | 4 | 8,125 | -37.872% |
| 2026-10-22 | 85.30 | 85.45 | 78.12 | 78.12 | -16.476% | 28 | 8,108 | -37.148% |
| 2026-10-21 | 89.55 | 93.53 | 89.15 | 93.53 | +6.684% | 6 | 8,127 | -47.503% |
| 2026-10-20 | 82.00 | 89.95 | 82.00 | 87.67 | -0.375% | 4 | 8,126 | -43.995% |
| 2026-10-19 | 88.47 | 89.47 | 88.00 | 88.00 | +7.317% | 3 | 8,130 | -44.205% |
| 2026-10-16 | 90.00 | 90.00 | 81.00 | 82.00 | -10.412% | 31 | 8,111 | -40.122% |
| 2026-10-15 | 88.46 | 92.13 | 84.00 | 91.53 | -3.632% | 14 | 8,110 | -46.356% |
| 2026-10-14 | 100.00 | 100.60 | 94.63 | 94.98 | -11.142% | 24 | 8,142 | -48.305% |
| 2026-10-12 | 108.00 | 108.00 | 106.89 | 106.89 | -4.135% | 3 | 8,141 | -54.065% |
| 2026-10-09 | 110.00 | 112.00 | 110.00 | 111.50 | +3.241% | 44 | 8,138 | -55.964% |
| 2026-10-08 | 114.00 | 114.00 | 107.00 | 108.00 | -6.494% | 5 | 8,136 | -54.537% |
| 2026-10-07 | 116.04 | 116.04 | 114.00 | 115.50 | -2.293% | 11 | 8,175 | -57.489% |
| 2026-10-06 | 120.00 | 122.32 | 117.94 | 118.21 | +0.008% | 45 | 8,193 | -58.464% |
| 2026-10-05 | 115.74 | 118.20 | 115.74 | 118.20 | +4.537% | 57 | 8,193 | -58.460% |
| 2026-10-02 | 113.50 | 116.25 | 112.70 | 113.07 | +6.169% | 14 | 8,198 | -56.576% |
| 2026-10-01 | 106.50 | 106.50 | 106.50 | 106.50 | -0.467% | 1 | 8,198 | -53.897% |
| 2026-09-30 | 108.00 | 110.00 | 107.00 | 107.00 | +2.392% | 23 | 8,219 | -54.112% |
| 2026-09-29 | 104.50 | 104.50 | 104.50 | 104.50 | -0.134% | 1 | 8,219 | -53.014% |
| 2026-09-28 | 107.00 | 107.00 | 102.70 | 104.64 | -5.992% | 22 | 8,213 | -53.077% |
| 2026-09-25 | 109.09 | 111.31 | 109.09 | 111.31 | +1.477% | 4 | 8,214 | -55.889% |
| 2026-09-24 | 105.85 | 109.69 | 104.91 | 109.69 | +0.976% | 13 | 8,222 | -55.237% |
| 2026-09-23 | 112.50 | 112.50 | 108.00 | 108.63 | -3.594% | 12 | 8,219 | -54.801% |
| 2026-09-22 | 109.97 | 112.68 | 109.97 | 112.68 | +3.805% | 4 | 8,219 | -56.425% |
| 2026-09-21 | 100.08 | 108.55 | 100.08 | 108.55 | +18.816% | 22 | 8,229 | -54.767% |
| 2026-09-18 | 91.30 | 91.36 | 91.30 | 91.36 | +0.728% | 3 | 8,229 | -46.257% |
| 2026-09-17 | 88.25 | 90.70 | 88.25 | 90.70 | +10.610% | 5 | 8,228 | -45.865% |
| 2026-09-16 | 82.00 | 82.00 | 82.00 | 82.00 | -1.442% | 1 | 8,227 | -40.122% |
| 2026-09-15 | 86.50 | 86.50 | 83.00 | 83.20 | -6.243% | 3 | 8,226 | -40.986% |
| 2026-09-14 | 85.00 | 88.74 | 84.82 | 88.74 | -2.612% | 8 | 8,229 | -44.670% |
| 2026-09-11 | 91.12 | 91.12 | 91.12 | 91.12 | +3.545% | 2 | 8,233 | -46.115% |
| 2026-09-10 | 89.50 | 89.50 | 88.00 | 88.00 | -5.782% | 3 | 8,232 | -44.205% |
| 2026-09-09 | 93.40 | 93.40 | 93.40 | 93.40 | +0.430% | 1 | 8,231 | -47.430% |
| 2026-09-08 | 93.00 | 93.00 | 93.00 | 93.00 | +1.087% | 11 | 8,242 | -47.204% |
| 2026-09-03 | 92.00 | 92.00 | 92.00 | 92.00 | +6.358% | 9 | 8,242 | -46.630% |
| 2026-09-02 | 86.50 | 87.80 | 85.60 | 86.50 | -0.575% | 4 | 8,239 | -43.237% |
| 2026-09-01 | 87.00 | 89.81 | 85.00 | 87.00 | -6.612% | 94 | 8,240 | -43.563% |
| 2026-08-31 | 93.15 | 93.16 | 91.80 | 93.16 | -1.937% | 4 | 8,238 | -47.295% |
| 2026-08-28 | 96.50 | 96.50 | 95.00 | 95.00 | -2.324% | 48 | 8,234 | -48.316% |
| 2026-08-27 | 96.60 | 97.50 | 96.00 | 97.26 | +7.470% | 107 | 8,234 | -49.517% |
| 2026-08-26 | 90.50 | 90.50 | 90.50 | 90.50 | -1.630% | 20 | 8,215 | -45.746% |
| 2026-08-25 | 92.00 | 92.00 | 90.30 | 92.00 | +3.371% | 7 | 8,211 | -46.630% |
| 2026-08-24 | 89.00 | 89.00 | 89.00 | 89.00 | -5.830% | 1 | 8,210 | -44.831% |
| 2026-08-21 | 95.50 | 96.00 | 94.51 | 94.51 | +1.931% | 36 | 8,192 | -48.048% |
| 2026-08-20 | 94.90 | 95.11 | 92.51 | 92.72 | -3.215% | 505 | 8,190 | -47.045% |
| 2026-08-19 | 100.88 | 100.88 | 95.61 | 95.80 | -3.369% | 5 | 8,197 | -48.747% |
| 2026-08-18 | 103.48 | 103.48 | 99.14 | 99.14 | -9.046% | 4 | 8,196 | -50.474% |
| 2026-08-17 | 108.62 | 109.50 | 108.54 | 109.00 | 0.000% | 13 | 8,187 | -54.954% |
| 2026-08-14 | 108.97 | 109.00 | 108.80 | 109.00 | -0.566% | 11 | 8,195 | -54.954% |
| 2026-08-13 | 103.50 | 109.75 | 103.50 | 109.62 | +6.946% | 25 | 8,182 | -55.209% |
| 2026-08-12 | 102.50 | 102.50 | 102.50 | 102.50 | +1.990% | 1 | 8,181 | -52.098% |
| 2026-08-11 | 101.88 | 101.88 | 100.50 | 100.50 | -2.899% | 2 | 8,180 | -51.144% |
| 2026-08-10 | 104.24 | 104.24 | 102.40 | 103.50 | +1.471% | 4 | 8,179 | -52.560% |
| 2026-08-07 | 101.74 | 104.37 | 101.74 | 102.00 | +0.681% | 8 | 8,184 | -51.863% |
| 2026-08-06 | 97.36 | 102.97 | 97.00 | 101.31 | -1.926% | 24 | 8,172 | -51.535% |
| 2026-08-05 | 112.05 | 112.05 | 103.30 | 103.30 | -0.673% | 22 | 8,158 | -52.469% |
| 2026-08-04 | 96.71 | 104.00 | 96.37 | 104.00 | +16.201% | 35 | 8,181 | -52.788% |
| 2026-08-03 | 89.53 | 89.53 | 89.50 | 89.50 | +11.042% | 3 | 8,180 | -45.140% |
| 2026-07-31 | 83.75 | 83.75 | 80.59 | 80.60 | -0.506% | 5 | 8,177 | -39.082% |
| 2026-07-30 | 80.91 | 81.01 | 80.91 | 81.01 | +15.729% | 2 | 8,177 | -39.390% |
| 2026-07-29 | 78.85 | 78.85 | 70.00 | 70.00 | -12.576% | 20 | 8,188 | -29.857% |
| 2026-07-28 | 80.00 | 80.07 | 76.23 | 80.07 | -3.530% | 13 | 8,185 | -38.679% |
| 2026-07-27 | 87.00 | 87.00 | 81.19 | 83.00 | -3.173% | 18 | 8,180 | -40.843% |
| 2026-07-24 | 87.54 | 87.54 | 85.72 | 85.72 | -4.756% | 3 | 8,178 | -42.720% |
| 2026-07-23 | 94.00 | 94.00 | 90.00 | 90.00 | -3.226% | 7 | 8,172 | -45.444% |
| 2026-07-20 | 96.10 | 96.10 | 93.00 | 93.00 | -2.618% | 12 | 8,169 | -47.204% |
| 2026-07-17 | 88.96 | 95.50 | 88.80 | 95.50 | -2.322% | 10 | 8,173 | -48.586% |
| 2026-07-16 | 101.76 | 101.76 | 97.77 | 97.77 | -6.081% | 7 | 8,169 | -49.780% |
| 2026-07-15 | 104.10 | 104.10 | 104.10 | 104.10 | +0.212% | 1 | 8,169 | -52.834% |
| 2026-07-13 | 105.46 | 107.45 | 103.00 | 103.88 | -8.532% | 41 | 8,185 | -52.734% |
| 2026-07-10 | 114.00 | 114.00 | 113.57 | 113.57 | +1.793% | 24 | 8,170 | -56.767% |
| 2026-07-09 | 112.00 | 112.00 | 111.57 | 111.57 | +11.203% | 4 | 8,168 | -55.992% |
| 2026-07-08 | 101.69 | 101.69 | 100.33 | 100.33 | -3.529% | 3 | 8,165 | -51.061% |
| 2026-07-07 | 102.20 | 104.00 | 102.20 | 104.00 | -7.965% | 5 | 8,162 | -52.788% |
| 2026-07-06 | 111.25 | 113.00 | 111.25 | 113.00 | +6.103% | 18 | 8,152 | -56.549% |
| 2026-07-02 | 109.72 | 111.00 | 104.50 | 106.50 | -7.391% | 20 | 8,144 | -53.897% |
| 2026-07-01 | 116.08 | 117.00 | 114.01 | 115.00 | -6.883% | 182 | 8,136 | -57.304% |
| 2026-06-30 | 117.00 | 123.50 | 117.00 | 123.50 | +11.261% | 50 | 8,148 | -60.243% |
| 2026-06-29 | 110.00 | 111.01 | 103.75 | 111.00 | +5.644% | 48 | 8,133 | -55.766% |
| 2026-06-26 | 106.00 | 106.00 | 105.00 | 105.07 | -7.018% | 5 | 8,129 | -53.269% |
| 2026-06-25 | 117.00 | 117.00 | 108.85 | 113.00 | +6.473% | 15 | 8,128 | -56.549% |
| 2026-06-24 | 114.30 | 114.30 | 106.13 | 106.13 | -5.326% | 14 | 8,137 | -53.736% |
| 2026-06-23 | 118.00 | 118.50 | 112.10 | 112.10 | -10.320% | 13 | 8,130 | -56.200% |
| 2026-06-22 | 132.00 | 132.75 | 125.00 | 125.00 | -1.575% | 35 | 8,112 | -60.720% |
| 2026-06-18 | 123.00 | 127.00 | 123.00 | 127.00 | +10.052% | 18 | 8,126 | -61.339% |
| 2026-06-17 | 120.00 | 121.00 | 114.22 | 115.40 | -3.833% | 22 | 8,120 | -57.452% |
| 2026-06-16 | 122.00 | 122.00 | 120.00 | 120.00 | -5.168% | 9 | 8,114 | -59.083% |
| 2026-06-15 | 122.56 | 126.54 | 122.56 | 126.54 | +13.509% | 11 | 8,105 | -61.198% |
| 2026-06-12 | 107.00 | 111.48 | 107.00 | 111.48 | +2.256% | 26 | 8,105 | -55.956% |
| 2026-06-11 | 96.75 | 109.02 | 96.75 | 109.02 | +11.245% | 27 | 8,114 | -54.962% |
| 2026-06-10 | 101.87 | 102.03 | 98.00 | 98.00 | +2.693% | 7 | 8,112 | -49.898% |
| 2026-06-09 | 106.65 | 106.65 | 95.43 | 95.43 | -11.228% | 8 | 8,113 | -48.549% |
| 2026-06-08 | 107.50 | 107.50 | 107.50 | 107.50 | +1.415% | 1 | 8,114 | -54.326% |
| 2026-06-05 | 116.52 | 116.52 | 106.00 | 106.00 | -13.996% | 15 | 8,109 | -53.679% |
| 2026-06-04 | 119.33 | 123.90 | 118.16 | 123.25 | -2.183% | 21 | 8,100 | -60.162% |
| 2026-06-03 | 126.00 | 126.00 | 126.00 | 126.00 | -0.787% | 1 | 8,099 | -61.032% |
| 2026-06-02 | 123.07 | 127.38 | 123.07 | 127.00 | +1.853% | 7 | 8,094 | -61.339% |
| 2026-06-01 | 121.05 | 124.69 | 118.80 | 124.69 | +3.092% | 222 | 7,882 | -60.622% |
| 2026-05-29 | 118.00 | 121.50 | 118.00 | 120.95 | +1.887% | 5 | 7,882 | -59.405% |
| 2026-05-28 | 117.18 | 118.71 | 117.18 | 118.71 | +5.305% | 7 | 7,878 | -58.639% |
| 2026-05-27 | 114.00 | 114.00 | 111.51 | 112.73 | +0.213% | 6 | 7,877 | -56.445% |
| 2026-05-26 | 110.38 | 114.89 | 110.38 | 112.49 | +6.123% | 47 | 7,855 | -56.352% |
| 2026-05-22 | 105.41 | 106.00 | 105.41 | 106.00 | +3.789% | 8 | 7,861 | -53.679% |
| 2026-05-21 | 97.93 | 102.13 | 97.93 | 102.13 | +2.171% | 27 | 7,838 | -51.924% |
| 2026-05-20 | 99.96 | 99.96 | 99.96 | 99.96 | -2.000% | 1 | 7,839 | -50.880% |
| 2026-05-15 | 102.00 | 102.00 | 102.00 | 102.00 | -5.643% | 8 | 7,834 | -51.863% |
| 2026-05-14 | 108.10 | 108.10 | 108.10 | 108.10 | +4.951% | 2 | 7,834 | -54.579% |
| 2026-05-13 | 103.00 | 103.00 | 103.00 | 103.00 | +13.436% | 1 | 7,835 | -52.330% |
| 2026-05-12 | 99.50 | 99.50 | 90.80 | 90.80 | -8.004% | 2 | 7,835 | -45.925% |
| 2026-05-11 | 97.25 | 98.70 | 97.25 | 98.70 | +8.236% | 6 | 7,835 | -50.253% |
| 2026-05-07 | 91.19 | 91.19 | 91.19 | 91.19 | +13.987% | 1 | 7,834 | -46.156% |
| 2026-05-05 | 80.00 | 80.00 | 80.00 | 80.00 | +15.191% | 1 | 7,834 | -38.625% |
| 2026-04-30 | 69.45 | 69.45 | 69.45 | 69.45 | +0.857% | 1 | 7,835 | -29.302% |
| 2026-04-27 | 68.87 | 68.87 | 68.86 | 68.86 | +5.242% | 2 | 7,836 | -28.696% |
| 2026-04-24 | 65.43 | 65.43 | 65.43 | 65.43 | +6.929% | 1 | 7,835 | -24.958% |
| 2026-04-23 | 63.10 | 63.10 | 61.19 | 61.19 | -0.714% | 603 | 7,835 | -19.758% |
| 2026-04-22 | 59.25 | 61.63 | 59.25 | 61.63 | +6.094% | 12 | 7,234 | -20.331% |
| 2026-04-17 | 58.09 | 58.09 | 58.09 | 58.09 | +15.510% | 1 | 7,233 | -15.476% |
| 2026-04-15 | 50.29 | 50.29 | 50.29 | 50.29 | +23.381% | 6 | 7,232 | -2.366% |
| 2026-04-13 | 41.31 | 41.31 | 40.76 | 40.76 | +7.348% | 100 | 7,226 | +20.461% |
| 2026-04-08 | 37.97 | 37.97 | 37.97 | 37.97 | +19.968% | 1 | 7,326 | +29.313% |
| 2026-04-06 | 31.65 | 31.65 | 31.65 | 31.65 | -1.708% | 100 | 7,326 | +55.134% |
| 2026-04-01 | 32.20 | 32.20 | 32.20 | 32.20 | +8.418% | 10 | 7,326 | +52.484% |
| 2026-03-31 | 26.45 | 29.70 | 26.45 | 29.70 | +16.929% | 31 | 7,336 | +65.320% |
| 2026-03-30 | 25.40 | 25.40 | 25.40 | 25.40 | -4.151% | 10 | 7,349 | +93.307% |
| 2026-03-27 | 27.77 | 27.77 | 25.61 | 26.50 | -22.059% | 23 | 7,339 | +85.283% |
| 2026-03-25 | 34.00 | 34.00 | 34.00 | 34.00 | -1.535% | 7,150 | 7,322 | +44.412% |
| 2026-03-23 | 34.53 | 34.53 | 34.53 | 34.53 | +2.615% | 1 | 172 | +42.195% |
| 2026-03-20 | 34.11 | 34.35 | 33.65 | 33.65 | -4.131% | 12 | 171 | +45.914% |
| 2026-03-19 | 34.01 | 35.10 | 34.01 | 35.10 | -3.172% | 7 | 160 | +39.886% |
| 2026-03-18 | 36.25 | 36.25 | 36.25 | 36.25 | -2.893% | 10 | 164 | +35.448% |
| 2026-03-06 | 37.33 | 37.33 | 37.33 | 37.33 | -6.017% | 6 | 154 | +31.530% |
| 2026-03-04 | 39.72 | 39.72 | 39.72 | 39.72 | +6.232% | 6 | 160 | +23.615% |
| 2026-02-19 | 37.39 | 37.39 | 37.39 | 37.39 | -0.293% | 1 | 154 | +31.319% |
| 2026-02-12 | 37.50 | 37.50 | 37.50 | 37.50 | -10.714% | 1 | 153 | +30.933% |
| 2026-02-10 | 42.00 | 42.00 | 42.00 | 42.00 | +2.439% | 1 | 153 | +16.905% |
| 2026-02-04 | 41.00 | 41.00 | 41.00 | 41.00 | -14.028% | 1 | 153 | +19.756% |
| 2026-01-16 | 47.69 | 47.69 | 47.69 | 47.69 | +5.978% | 1 | 153 | +2.957% |
| 2026-01-14 | 45.00 | 45.00 | 45.00 | 45.00 | -10.000% | 5 | 153 | +9.111% |
| 2026-01-13 | 50.00 | 50.00 | 50.00 | 50.00 | +6.610% | 5 | 158 | -1.800% |
| 2026-01-05 | 45.56 | 46.90 | 45.56 | 46.90 | +9.477% | 7 | 155 | +4.691% |
| 2026-01-02 | 46.50 | 46.73 | 42.84 | 42.84 | -8.851% | 7 | 155 | +14.613% |
| 2025-12-30 | 47.50 | 47.53 | 47.00 | 47.00 | +0.213% | 12 | 156 | +4.468% |
| 2025-12-19 | 46.90 | 46.90 | 46.90 | 46.90 | -2.778% | 78 | 157 | +4.691% |
| 2025-12-12 | 48.00 | 48.77 | 47.08 | 48.24 | -10.667% | 78 | 164 | +1.783% |
| 2025-12-10 | 54.00 | 54.00 | 54.00 | 54.00 | -0.552% | 10 | 89 | -9.074% |
| 2025-12-08 | 54.27 | 54.30 | 54.27 | 54.30 | +3.943% | 3 | 81 | -9.576% |
| 2025-12-03 | 52.24 | 52.24 | 52.24 | 52.24 | +3.241% | 2 | 82 | -6.011% |
| 2025-12-02 | 50.60 | 50.60 | 50.60 | 50.60 | +26.912% | 1 | 82 | -2.964% |
| 2025-11-21 | 39.87 | 39.87 | 39.87 | 39.87 | -9.386% | 4 | 82 | +23.150% |
| 2025-11-18 | 44.00 | 44.00 | 44.00 | 44.00 | -14.096% | 2 | 82 | +11.591% |
| 2025-11-14 | 51.85 | 51.85 | 50.62 | 51.22 | -2.046% | 144 | 82 | -4.139% |
| 2025-11-13 | 52.29 | 52.29 | 52.29 | 52.29 | -3.861% | 2 | 17 | -6.101% |
| 2025-11-11 | 54.39 | 54.39 | 54.39 | 54.39 | +0.909% | 1 | 17 | -9.726% |
| 2025-11-10 | 55.00 | 55.00 | 53.90 | 53.90 | +11.826% | 3 | 17 | -8.905% |
| 2025-11-07 | 48.20 | 48.20 | 48.20 | 48.20 | -6.006% | 4 | 16 | +1.867% |
| 2025-11-06 | 52.50 | 52.50 | 51.15 | 51.28 | -17.290% | 7 | 16 | -4.251% |
| 2025-10-29 | 62.00 | 62.00 | 62.00 | 62.00 | +8.033% | 1 | 11 | -20.806% |
| 2025-10-28 | 59.49 | 59.49 | 57.39 | 57.39 | +29.490% | 2 | 10 | -14.445% |
| 2025-10-07 | 44.32 | 44.32 | 44.32 | 44.32 | -2.465% | 2 | 10 | +10.785% |
| 2025-10-06 | 45.44 | 45.44 | 45.44 | 45.44 | +3.273% | 4 | 8 | +8.055% |
| 2025-10-02 | 44.00 | 44.00 | 44.00 | 44.00 | +5.238% | 2 | 4 | +11.591% |
| 2025-10-01 | 41.81 | 41.81 | 41.81 | 41.81 | -0.689% | 1 | 4 | +17.436% |
| 2025-09-30 | 42.10 | 42.10 | 42.10 | 42.10 | +8.310% | 1 | 3 | +16.627% |
| 2025-09-25 | 38.87 | 38.87 | 38.87 | 38.87 | 0.000% | 2 | 2 | +26.318% |