QQQ280121C00740000
QQQ Jan 21 2028 740.00 Call
optionOPRA
EODNov 5, 2026
47.44USD-23.174%(-14.31)861Vol405OI
QQQ280121C00740000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 51.00 | 51.00 | 44.62 | 47.44 | -23.174% | 861 | 1,045 | 0.000% |
| 2026-11-02 | 65.50 | 65.60 | 61.75 | 61.75 | -2.000% | 842 | 296 | -23.174% |
| 2026-10-30 | 62.59 | 63.01 | 62.57 | 63.01 | -18.084% | 4 | 295 | -24.710% |
| 2026-10-29 | 76.92 | 76.92 | 76.92 | 76.92 | -9.665% | 1 | 296 | -38.326% |
| 2026-10-28 | 84.00 | 85.75 | 84.00 | 85.15 | +1.466% | 47 | 290 | -44.287% |
| 2026-10-27 | 80.08 | 83.92 | 80.08 | 83.92 | +10.479% | 4 | 289 | -43.470% |
| 2026-10-23 | 76.78 | 76.78 | 75.96 | 75.96 | -1.734% | 8 | 288 | -37.546% |
| 2026-10-22 | 79.82 | 79.96 | 77.30 | 77.30 | -11.909% | 8 | 288 | -38.629% |
| 2026-10-21 | 87.75 | 87.75 | 87.75 | 87.75 | +7.012% | 3 | 288 | -45.937% |
| 2026-10-20 | 82.00 | 82.00 | 82.00 | 82.00 | -4.373% | 1 | 287 | -42.146% |
| 2026-10-19 | 85.75 | 85.75 | 85.75 | 85.75 | +8.668% | 3 | 284 | -44.676% |
| 2026-10-16 | 78.91 | 78.91 | 78.91 | 78.91 | -10.125% | 1 | 284 | -39.881% |
| 2026-10-15 | 83.25 | 87.93 | 83.25 | 87.80 | -4.263% | 84 | 243 | -45.968% |
| 2026-10-14 | 95.18 | 95.18 | 91.71 | 91.71 | -6.418% | 9 | 240 | -48.272% |
| 2026-10-13 | 96.88 | 98.00 | 96.88 | 98.00 | -3.095% | 3 | 238 | -51.592% |
| 2026-10-12 | 101.72 | 101.72 | 101.13 | 101.13 | -10.322% | 2 | 237 | -53.090% |
| 2026-10-06 | 113.98 | 115.68 | 112.77 | 112.77 | +1.595% | 10 | 237 | -57.932% |
| 2026-10-05 | 108.76 | 111.00 | 108.76 | 111.00 | +3.064% | 8 | 243 | -57.261% |
| 2026-10-02 | 107.00 | 108.81 | 107.00 | 107.70 | +8.964% | 42 | 215 | -55.952% |
| 2026-10-01 | 100.00 | 100.00 | 98.84 | 98.84 | -2.042% | 20 | 202 | -52.003% |
| 2026-09-30 | 103.32 | 103.41 | 100.90 | 100.90 | +1.662% | 24 | 193 | -52.983% |
| 2026-09-29 | 99.18 | 99.25 | 98.55 | 99.25 | -1.733% | 3 | 193 | -52.202% |
| 2026-09-28 | 98.60 | 101.00 | 98.60 | 101.00 | -3.155% | 2 | 192 | -53.030% |
| 2026-09-25 | 101.41 | 104.61 | 101.41 | 104.29 | +1.736% | 11 | 199 | -54.511% |
| 2026-09-24 | 100.51 | 105.07 | 100.51 | 102.51 | +0.906% | 21 | 193 | -53.722% |
| 2026-09-23 | 101.36 | 101.59 | 101.36 | 101.59 | -4.610% | 5 | 190 | -53.302% |
| 2026-09-22 | 104.20 | 106.50 | 104.20 | 106.50 | +3.852% | 3 | 190 | -55.455% |
| 2026-09-21 | 92.50 | 102.55 | 92.50 | 102.55 | +20.463% | 11 | 186 | -53.740% |
| 2026-09-18 | 85.13 | 85.13 | 85.13 | 85.13 | +7.759% | 2 | 186 | -44.273% |
| 2026-09-15 | 79.00 | 79.00 | 79.00 | 79.00 | -1.361% | 1 | 186 | -39.949% |
| 2026-09-14 | 80.09 | 80.09 | 80.09 | 80.09 | -7.410% | 1 | 185 | -40.767% |
| 2026-09-04 | 86.50 | 86.50 | 86.50 | 86.50 | 0.000% | 1 | 184 | -45.156% |
| 2026-09-03 | 86.50 | 86.50 | 86.50 | 86.50 | +6.462% | 1 | 183 | -45.156% |
| 2026-09-02 | 81.25 | 81.25 | 81.25 | 81.25 | +0.284% | 10 | 183 | -41.612% |
| 2026-09-01 | 81.50 | 81.50 | 81.02 | 81.02 | -6.874% | 7 | 188 | -41.447% |
| 2026-08-31 | 87.50 | 87.50 | 86.80 | 87.00 | -3.333% | 9 | 188 | -45.471% |
| 2026-08-28 | 90.00 | 90.00 | 90.00 | 90.00 | -2.703% | 10 | 195 | -47.289% |
| 2026-08-27 | 91.50 | 92.50 | 89.94 | 92.50 | -1.386% | 15 | 180 | -48.714% |
| 2026-08-18 | 95.00 | 95.00 | 93.80 | 93.80 | -8.932% | 4 | 181 | -49.424% |
| 2026-08-17 | 103.00 | 103.00 | 103.00 | 103.00 | +6.186% | 1 | 180 | -53.942% |
| 2026-08-12 | 99.00 | 99.00 | 97.00 | 97.00 | -1.182% | 10 | 171 | -51.093% |
| 2026-08-07 | 98.16 | 98.16 | 98.16 | 98.16 | +0.553% | 2 | 169 | -51.671% |
| 2026-08-06 | 97.62 | 97.62 | 97.62 | 97.62 | -0.550% | 1 | 168 | -51.403% |
| 2026-08-05 | 105.00 | 105.00 | 98.16 | 98.16 | -1.840% | 2 | 167 | -51.671% |
| 2026-08-04 | 100.00 | 100.00 | 100.00 | 100.00 | +28.833% | 1 | 167 | -52.560% |
| 2026-07-31 | 77.50 | 77.62 | 77.50 | 77.62 | +3.909% | 4 | 167 | -38.882% |
| 2026-07-30 | 74.70 | 74.70 | 74.70 | 74.70 | +7.204% | 2 | 168 | -36.493% |
| 2026-07-29 | 69.90 | 70.09 | 68.83 | 69.68 | -7.377% | 14 | 169 | -31.917% |
| 2026-07-28 | 71.90 | 75.23 | 71.90 | 75.23 | -2.019% | 6 | 168 | -36.940% |
| 2026-07-27 | 80.00 | 80.00 | 76.61 | 76.78 | -5.872% | 18 | 162 | -38.213% |
| 2026-07-24 | 84.04 | 84.41 | 81.57 | 81.57 | -5.448% | 21 | 169 | -41.841% |
| 2026-07-23 | 86.27 | 86.27 | 86.27 | 86.27 | -4.790% | 5 | 174 | -45.010% |
| 2026-07-17 | 88.06 | 90.61 | 87.63 | 90.61 | -1.650% | 13 | 163 | -47.644% |
| 2026-07-16 | 92.13 | 92.13 | 92.13 | 92.13 | -6.939% | 1 | 163 | -48.508% |
| 2026-07-15 | 99.00 | 99.00 | 99.00 | 99.00 | -6.054% | 1 | 162 | -52.081% |
| 2026-07-14 | 105.38 | 105.38 | 105.38 | 105.38 | +6.757% | 1 | 162 | -54.982% |
| 2026-07-08 | 98.71 | 98.71 | 98.71 | 98.71 | -7.280% | 1 | 162 | -51.940% |
| 2026-07-06 | 106.46 | 106.46 | 106.46 | 106.46 | +6.439% | 1 | 162 | -55.439% |
| 2026-07-02 | 100.75 | 100.75 | 100.02 | 100.02 | -10.232% | 2 | 161 | -52.569% |
| 2026-07-01 | 110.67 | 111.42 | 110.67 | 111.42 | -1.398% | 2 | 160 | -57.422% |
| 2026-06-30 | 113.00 | 113.00 | 113.00 | 113.00 | +8.082% | 1 | 160 | -58.018% |
| 2026-06-24 | 105.00 | 105.00 | 104.55 | 104.55 | -2.699% | 3 | 163 | -54.625% |
| 2026-06-23 | 109.00 | 109.00 | 107.45 | 107.45 | -10.667% | 2 | 161 | -55.849% |
| 2026-06-22 | 126.72 | 126.84 | 120.21 | 120.28 | -1.619% | 8 | 163 | -60.559% |
| 2026-06-18 | 119.80 | 122.26 | 117.30 | 122.26 | +11.939% | 8 | 160 | -61.197% |
| 2026-06-17 | 114.03 | 114.03 | 109.22 | 109.22 | -8.211% | 52 | 215 | -56.565% |
| 2026-06-16 | 119.00 | 119.00 | 118.99 | 118.99 | -2.187% | 2 | 213 | -60.131% |
| 2026-06-15 | 120.51 | 121.94 | 120.51 | 121.65 | +33.024% | 21 | 200 | -61.003% |
| 2026-06-11 | 91.45 | 91.45 | 91.45 | 91.45 | +1.826% | 1 | 200 | -48.125% |
| 2026-06-10 | 88.92 | 89.81 | 88.92 | 89.81 | -5.443% | 50 | 180 | -47.177% |
| 2026-06-09 | 91.00 | 94.98 | 89.00 | 94.98 | -2.585% | 17 | 176 | -50.053% |
| 2026-06-05 | 110.00 | 110.00 | 97.50 | 97.50 | -19.235% | 27 | 177 | -51.344% |
| 2026-06-04 | 114.06 | 120.72 | 114.04 | 120.72 | -0.805% | 4 | 175 | -60.702% |
| 2026-06-03 | 122.30 | 122.30 | 121.25 | 121.70 | +0.479% | 11 | 174 | -61.019% |
| 2026-06-02 | 119.88 | 121.12 | 119.88 | 121.12 | +2.627% | 71 | 105 | -60.832% |
| 2026-06-01 | 115.00 | 119.98 | 115.00 | 118.02 | +3.736% | 10 | 104 | -59.803% |
| 2026-05-29 | 115.94 | 116.12 | 113.77 | 113.77 | +1.264% | 4 | 104 | -58.302% |
| 2026-05-28 | 111.00 | 112.70 | 111.00 | 112.35 | +2.136% | 6 | 103 | -57.775% |
| 2026-05-27 | 110.00 | 110.00 | 110.00 | 110.00 | +15.936% | 1 | 102 | -56.873% |
| 2026-05-20 | 95.37 | 95.37 | 94.88 | 94.88 | +10.725% | 3 | 103 | -50.000% |
| 2026-05-19 | 90.00 | 90.00 | 85.69 | 85.69 | -4.375% | 2 | 102 | -44.638% |
| 2026-05-18 | 89.61 | 89.61 | 89.61 | 89.61 | -12.576% | 2 | 102 | -47.059% |
| 2026-05-14 | 101.26 | 102.50 | 101.26 | 102.50 | +10.811% | 6 | 102 | -53.717% |
| 2026-05-12 | 92.50 | 92.50 | 92.50 | 92.50 | -0.900% | 2 | 105 | -48.714% |
| 2026-05-08 | 93.34 | 93.34 | 93.34 | 93.34 | +14.247% | 2 | 105 | -49.175% |
| 2026-05-07 | 86.13 | 86.13 | 81.00 | 81.70 | -0.317% | 9 | 105 | -41.934% |
| 2026-05-06 | 82.25 | 82.59 | 81.89 | 81.96 | +12.090% | 7 | 104 | -42.118% |
| 2026-05-05 | 72.27 | 73.12 | 72.27 | 73.12 | +11.975% | 4 | 98 | -35.120% |
| 2026-04-30 | 65.06 | 65.30 | 65.06 | 65.30 | +8.113% | 2 | 96 | -27.351% |
| 2026-04-28 | 60.40 | 60.40 | 60.40 | 60.40 | -3.591% | 2 | 96 | -21.457% |
| 2026-04-27 | 62.65 | 62.65 | 62.65 | 62.65 | -0.571% | 1 | 94 | -24.278% |
| 2026-04-24 | 63.01 | 63.01 | 63.01 | 63.01 | +10.370% | 1 | 94 | -24.710% |
| 2026-04-23 | 57.09 | 57.09 | 57.09 | 57.09 | +0.211% | 3 | 93 | -16.903% |
| 2026-04-22 | 56.71 | 56.97 | 56.29 | 56.97 | +7.086% | 8 | 93 | -16.728% |
| 2026-04-21 | 53.20 | 53.20 | 53.20 | 53.20 | +3.021% | 1 | 90 | -10.827% |
| 2026-04-20 | 51.64 | 51.64 | 51.64 | 51.64 | -4.370% | 1 | 90 | -8.133% |
| 2026-04-17 | 54.00 | 54.00 | 54.00 | 54.00 | +7.763% | 1 | 90 | -12.148% |
| 2026-04-16 | 50.11 | 50.11 | 50.11 | 50.11 | +34.451% | 1 | 89 | -5.328% |
| 2026-04-13 | 37.27 | 37.27 | 37.27 | 37.27 | +9.618% | 50 | 88 | +27.287% |
| 2026-04-09 | 34.00 | 34.00 | 34.00 | 34.00 | +16.838% | 1 | 98 | +39.529% |
| 2026-04-06 | 29.10 | 29.10 | 29.10 | 29.10 | -9.204% | 50 | 97 | +63.024% |
| 2026-03-23 | 32.05 | 32.05 | 32.05 | 32.05 | +7.695% | 1 | 70 | +48.019% |
| 2026-03-20 | 30.41 | 30.54 | 29.76 | 29.76 | -9.296% | 3 | 70 | +59.409% |
| 2026-03-13 | 32.91 | 32.91 | 32.81 | 32.81 | -11.730% | 4 | 69 | +44.590% |
| 2026-03-11 | 37.17 | 37.17 | 37.17 | 37.17 | +8.526% | 3 | 69 | +27.630% |
| 2026-02-19 | 33.55 | 35.10 | 33.04 | 34.25 | -0.868% | 8 | 69 | +38.511% |
| 2026-02-18 | 36.00 | 36.22 | 34.45 | 34.55 | -5.317% | 4 | 68 | +37.308% |
| 2026-02-04 | 36.49 | 36.49 | 36.49 | 36.49 | -20.605% | 1 | 68 | +30.008% |
| 2026-02-02 | 45.92 | 45.96 | 45.92 | 45.96 | +15.015% | 4 | 68 | +3.220% |
| 2026-01-21 | 41.13 | 41.13 | 39.96 | 39.96 | +0.175% | 4 | 72 | +18.719% |
| 2026-01-20 | 37.50 | 39.89 | 37.50 | 39.89 | -6.141% | 3 | 71 | +18.927% |
| 2026-01-14 | 42.50 | 42.50 | 42.50 | 42.50 | -8.935% | 3 | 72 | +11.624% |
| 2026-01-12 | 46.67 | 46.67 | 46.67 | 46.67 | +1.457% | 1 | 72 | +1.650% |
| 2026-01-09 | 43.80 | 46.00 | 43.80 | 46.00 | +4.903% | 8 | 72 | +3.130% |
| 2026-01-08 | 43.35 | 43.85 | 43.35 | 43.85 | +1.858% | 33 | 67 | +8.187% |
| 2026-01-05 | 43.30 | 43.30 | 43.05 | 43.05 | +8.030% | 6 | 55 | +10.197% |
| 2026-01-02 | 42.14 | 42.23 | 39.85 | 39.85 | -6.411% | 3 | 55 | +19.046% |
| 2025-12-31 | 42.58 | 42.58 | 42.58 | 42.58 | -1.822% | 1 | 54 | +11.414% |
| 2025-12-30 | 43.11 | 43.37 | 43.11 | 43.37 | -4.387% | 2 | 54 | +9.384% |
| 2025-12-22 | 45.36 | 45.36 | 45.36 | 45.36 | +5.219% | 1 | 52 | +4.586% |
| 2025-12-19 | 43.11 | 43.11 | 43.11 | 43.11 | -13.137% | 19 | 52 | +10.044% |
| 2025-12-03 | 49.63 | 49.63 | 49.63 | 49.63 | +5.327% | 3 | 54 | -4.413% |
| 2025-12-01 | 47.12 | 47.12 | 47.12 | 47.12 | +2.213% | 2 | 52 | +0.679% |
| 2025-11-26 | 46.10 | 46.10 | 46.10 | 46.10 | +24.125% | 1 | 51 | +2.907% |
| 2025-11-21 | 37.14 | 37.14 | 37.14 | 37.14 | -11.360% | 19 | 51 | +27.733% |
| 2025-11-19 | 43.20 | 45.10 | 41.90 | 41.90 | -13.322% | 11 | 32 | +13.222% |
| 2025-11-14 | 48.38 | 48.39 | 48.34 | 48.34 | -0.922% | 4 | 21 | -1.862% |
| 2025-11-13 | 48.79 | 48.79 | 48.79 | 48.79 | -7.067% | 2 | 22 | -2.767% |
| 2025-11-04 | 52.50 | 52.50 | 52.50 | 52.50 | -9.732% | 1 | 22 | -9.638% |
| 2025-10-29 | 58.36 | 58.51 | 57.48 | 58.16 | +25.399% | 4 | 22 | -18.432% |
| 2025-10-24 | 46.38 | 46.38 | 46.38 | 46.38 | +10.166% | 1 | 19 | +2.285% |
| 2025-10-22 | 42.10 | 42.10 | 42.10 | 42.10 | -3.837% | 3 | 19 | +12.684% |
| 2025-10-21 | 43.78 | 43.78 | 43.78 | 43.78 | -3.142% | 2 | 16 | +8.360% |
| 2025-10-20 | 43.22 | 45.20 | 43.22 | 45.20 | +8.654% | 6 | 16 | +4.956% |
| 2025-10-16 | 41.60 | 41.60 | 41.60 | 41.60 | +5.183% | 1 | 12 | +14.038% |
| 2025-10-10 | 39.55 | 39.55 | 39.55 | 39.55 | -6.012% | 1 | 11 | +19.949% |
| 2025-10-06 | 42.08 | 42.08 | 42.08 | 42.08 | +8.147% | 2 | 10 | +12.738% |
| 2025-09-24 | 38.91 | 38.91 | 38.91 | 38.91 | 0.000% | 10 | 10 | +21.922% |