QQQ280121C00760000
QQQ Jan 21 2028 760.00 Call
optionOPRA
EODNov 5, 2026
38.48USD-31.286%(-17.52)84Vol1,048OI
QQQ280121C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 49.86 | 49.86 | 38.45 | 38.48 | -31.286% | 84 | 1,013 | 0.000% |
| 2026-11-04 | 55.00 | 59.72 | 55.00 | 56.00 | +3.954% | 29 | 1,007 | -31.286% |
| 2026-11-03 | 55.19 | 55.19 | 53.87 | 53.87 | +4.948% | 3 | 1,005 | -28.569% |
| 2026-11-02 | 57.12 | 58.67 | 51.33 | 51.33 | -3.151% | 24 | 999 | -25.034% |
| 2026-10-30 | 59.00 | 59.00 | 53.00 | 53.00 | -22.001% | 8 | 993 | -27.396% |
| 2026-10-29 | 67.88 | 67.95 | 67.88 | 67.95 | +0.029% | 5 | 989 | -43.370% |
| 2026-10-26 | 67.93 | 67.93 | 67.93 | 67.93 | +4.508% | 1 | 988 | -43.353% |
| 2026-10-23 | 65.50 | 67.00 | 65.00 | 65.00 | +2.346% | 12 | 991 | -40.800% |
| 2026-10-22 | 68.71 | 68.71 | 63.51 | 63.51 | -16.434% | 5 | 992 | -39.411% |
| 2026-10-21 | 75.93 | 76.00 | 75.51 | 76.00 | +6.667% | 26 | 1,025 | -49.368% |
| 2026-10-20 | 72.00 | 72.00 | 71.25 | 71.25 | -1.042% | 3 | 1,025 | -45.993% |
| 2026-10-19 | 70.22 | 72.75 | 70.00 | 72.00 | +3.806% | 15 | 1,021 | -46.556% |
| 2026-10-16 | 68.50 | 69.39 | 68.50 | 69.36 | -9.191% | 4 | 1,024 | -44.521% |
| 2026-10-15 | 71.78 | 77.40 | 71.35 | 76.38 | -2.465% | 40 | 990 | -49.620% |
| 2026-10-14 | 84.24 | 84.24 | 78.31 | 78.31 | -16.868% | 3 | 991 | -50.862% |
| 2026-10-09 | 93.50 | 94.20 | 93.50 | 94.20 | -2.646% | 2 | 992 | -59.151% |
| 2026-10-08 | 97.01 | 97.01 | 96.76 | 96.76 | -2.015% | 6 | 991 | -60.232% |
| 2026-10-07 | 98.75 | 98.75 | 98.75 | 98.75 | -1.260% | 1 | 990 | -61.033% |
| 2026-10-06 | 103.50 | 103.65 | 100.01 | 100.01 | +0.513% | 62 | 958 | -61.524% |
| 2026-10-05 | 98.26 | 99.65 | 98.26 | 99.50 | +3.646% | 6 | 954 | -61.327% |
| 2026-10-02 | 96.00 | 96.00 | 96.00 | 96.00 | +4.781% | 2 | 952 | -59.917% |
| 2026-09-30 | 91.90 | 92.12 | 91.62 | 91.62 | +1.204% | 11 | 946 | -58.000% |
| 2026-09-28 | 90.53 | 90.53 | 90.53 | 90.53 | -2.645% | 2 | 944 | -57.495% |
| 2026-09-25 | 90.81 | 93.25 | 90.81 | 92.99 | +1.628% | 3 | 942 | -58.619% |
| 2026-09-23 | 93.75 | 93.75 | 90.00 | 91.50 | -6.633% | 4 | 943 | -57.945% |
| 2026-09-22 | 93.10 | 98.00 | 93.10 | 98.00 | +13.334% | 2 | 942 | -60.735% |
| 2026-09-21 | 86.47 | 86.47 | 86.47 | 86.47 | +15.633% | 1 | 941 | -55.499% |
| 2026-09-18 | 74.72 | 74.78 | 74.72 | 74.78 | +6.116% | 2 | 941 | -48.542% |
| 2026-09-16 | 70.67 | 70.67 | 70.46 | 70.47 | +4.462% | 5 | 938 | -45.395% |
| 2026-09-15 | 67.52 | 67.52 | 67.44 | 67.46 | -6.123% | 5 | 933 | -42.959% |
| 2026-09-14 | 69.85 | 72.03 | 69.85 | 71.86 | -6.310% | 11 | 924 | -46.451% |
| 2026-09-08 | 76.62 | 76.70 | 76.32 | 76.70 | +8.825% | 6 | 924 | -49.831% |
| 2026-09-02 | 71.56 | 71.69 | 70.48 | 70.48 | -2.342% | 8 | 923 | -45.403% |
| 2026-09-01 | 72.85 | 72.85 | 72.17 | 72.17 | -5.845% | 4 | 921 | -46.681% |
| 2026-08-31 | 76.70 | 76.70 | 76.00 | 76.65 | -2.431% | 7 | 919 | -49.798% |
| 2026-08-28 | 78.56 | 78.56 | 78.56 | 78.56 | +3.546% | 10 | 909 | -51.018% |
| 2026-08-25 | 75.96 | 76.74 | 75.26 | 75.87 | +0.370% | 53 | 861 | -49.282% |
| 2026-08-24 | 73.93 | 75.59 | 73.93 | 75.59 | -2.778% | 3 | 858 | -49.094% |
| 2026-08-21 | 77.75 | 77.75 | 77.75 | 77.75 | -1.069% | 1 | 858 | -50.508% |
| 2026-08-20 | 77.79 | 78.61 | 77.79 | 78.59 | -4.855% | 4 | 854 | -51.037% |
| 2026-08-19 | 81.50 | 82.60 | 81.50 | 82.60 | -9.559% | 4 | 853 | -53.414% |
| 2026-08-14 | 91.33 | 91.33 | 91.33 | 91.33 | +4.748% | 4 | 853 | -57.867% |
| 2026-08-07 | 88.31 | 88.31 | 85.99 | 87.19 | +3.049% | 5 | 850 | -55.866% |
| 2026-08-06 | 84.62 | 84.62 | 84.61 | 84.61 | -10.937% | 2 | 848 | -54.521% |
| 2026-08-05 | 95.00 | 95.00 | 95.00 | 95.00 | +10.478% | 1 | 848 | -59.495% |
| 2026-08-04 | 81.75 | 85.99 | 81.75 | 85.99 | +23.727% | 3 | 848 | -55.251% |
| 2026-07-31 | 68.40 | 69.50 | 68.40 | 69.50 | +13.488% | 4 | 847 | -44.633% |
| 2026-07-29 | 61.51 | 61.51 | 60.39 | 61.24 | -8.310% | 19 | 832 | -37.165% |
| 2026-07-28 | 62.74 | 66.79 | 62.74 | 66.79 | -2.724% | 22 | 815 | -42.387% |
| 2026-07-27 | 68.85 | 69.64 | 67.74 | 68.66 | -8.612% | 20 | 799 | -43.956% |
| 2026-07-24 | 75.00 | 75.13 | 74.98 | 75.13 | -11.612% | 4 | 797 | -48.782% |
| 2026-07-21 | 85.00 | 85.00 | 85.00 | 85.00 | +3.988% | 1 | 797 | -54.729% |
| 2026-07-17 | 76.00 | 81.74 | 76.00 | 81.74 | -2.400% | 27 | 782 | -52.924% |
| 2026-07-16 | 84.50 | 84.50 | 83.75 | 83.75 | -5.292% | 3 | 783 | -54.054% |
| 2026-07-15 | 88.39 | 88.43 | 88.39 | 88.43 | -1.471% | 2 | 781 | -56.485% |
| 2026-07-13 | 89.75 | 89.75 | 89.75 | 89.75 | -5.526% | 2 | 779 | -57.125% |
| 2026-07-09 | 95.00 | 95.00 | 95.00 | 95.00 | +11.765% | 1 | 779 | -59.495% |
| 2026-07-08 | 85.00 | 85.00 | 85.00 | 85.00 | -11.116% | 1 | 778 | -54.729% |
| 2026-07-06 | 95.63 | 95.63 | 95.63 | 95.63 | -4.341% | 1 | 778 | -59.762% |
| 2026-07-01 | 99.97 | 99.97 | 99.97 | 99.97 | -4.962% | 1 | 782 | -61.508% |
| 2026-06-30 | 105.19 | 105.19 | 105.19 | 105.19 | +13.608% | 3 | 779 | -63.419% |
| 2026-06-26 | 92.70 | 92.70 | 92.59 | 92.59 | -5.036% | 2 | 778 | -58.440% |
| 2026-06-23 | 97.50 | 101.00 | 97.20 | 97.50 | -15.217% | 8 | 780 | -60.533% |
| 2026-06-22 | 115.00 | 115.00 | 115.00 | 115.00 | +4.261% | 3 | 781 | -66.539% |
| 2026-06-18 | 108.39 | 110.30 | 108.39 | 110.30 | +10.300% | 2 | 780 | -65.113% |
| 2026-06-17 | 100.00 | 100.00 | 100.00 | 100.00 | -4.762% | 3 | 783 | -61.520% |
| 2026-06-16 | 105.00 | 105.00 | 105.00 | 105.00 | -4.363% | 1 | 783 | -63.352% |
| 2026-06-15 | 106.19 | 109.79 | 106.19 | 109.79 | +28.409% | 7 | 785 | -64.951% |
| 2026-06-11 | 85.50 | 85.50 | 85.50 | 85.50 | -1.656% | 38 | 748 | -54.994% |
| 2026-06-05 | 99.44 | 99.44 | 86.94 | 86.94 | -21.676% | 8 | 744 | -55.740% |
| 2026-06-03 | 111.00 | 111.00 | 111.00 | 111.00 | +16.316% | 2 | 744 | -65.333% |
| 2026-05-27 | 95.43 | 95.43 | 95.43 | 95.43 | +1.198% | 10 | 744 | -59.677% |
| 2026-05-26 | 94.30 | 94.30 | 94.30 | 94.30 | +11.677% | 3 | 741 | -59.194% |
| 2026-05-21 | 84.44 | 84.44 | 84.44 | 84.44 | -0.542% | 2 | 741 | -54.429% |
| 2026-05-20 | 84.90 | 84.90 | 84.90 | 84.90 | +6.725% | 2 | 741 | -54.676% |
| 2026-05-18 | 79.55 | 79.55 | 79.55 | 79.55 | -1.923% | 1 | 741 | -51.628% |
| 2026-05-12 | 81.11 | 81.11 | 81.11 | 81.11 | -2.909% | 1 | 741 | -52.558% |
| 2026-05-08 | 83.54 | 83.54 | 83.54 | 83.54 | +12.285% | 2 | 741 | -53.938% |
| 2026-05-07 | 74.40 | 74.40 | 74.40 | 74.40 | +2.649% | 1 | 741 | -48.280% |
| 2026-05-06 | 69.00 | 72.48 | 68.50 | 72.48 | +12.424% | 602 | 927 | -46.909% |
| 2026-05-05 | 64.47 | 64.47 | 64.47 | 64.47 | +9.382% | 1 | 325 | -40.313% |
| 2026-05-04 | 60.40 | 60.40 | 58.94 | 58.94 | +13.674% | 3 | 325 | -34.713% |
| 2026-04-24 | 51.85 | 51.85 | 51.85 | 51.85 | +4.054% | 1 | 322 | -25.786% |
| 2026-04-22 | 49.83 | 49.83 | 49.83 | 49.83 | +6.452% | 1 | 323 | -22.777% |
| 2026-04-21 | 46.81 | 46.81 | 46.81 | 46.81 | +16.850% | 300 | 367 | -17.795% |
| 2026-04-16 | 40.06 | 40.06 | 40.06 | 40.06 | +2.665% | 1 | 367 | -3.944% |
| 2026-04-15 | 39.37 | 39.37 | 39.02 | 39.02 | +22.975% | 20 | 367 | -1.384% |
| 2026-04-13 | 31.73 | 31.73 | 31.73 | 31.73 | +5.626% | 4 | 347 | +21.273% |
| 2026-04-09 | 30.07 | 30.07 | 30.04 | 30.04 | +2.983% | 2 | 351 | +28.096% |
| 2026-04-08 | 29.58 | 29.59 | 29.17 | 29.17 | +21.592% | 4 | 350 | +31.916% |
| 2026-04-07 | 23.99 | 23.99 | 23.99 | 23.99 | -1.438% | 2 | 348 | +60.400% |
| 2026-04-01 | 24.34 | 24.34 | 24.34 | 24.34 | +13.209% | 300 | 423 | +58.094% |
| 2026-03-31 | 21.50 | 21.50 | 21.50 | 21.50 | +15.903% | 6 | 123 | +78.977% |
| 2026-03-30 | 19.30 | 19.46 | 18.55 | 18.55 | -6.784% | 6 | 129 | +107.439% |
| 2026-03-27 | 20.00 | 20.22 | 19.90 | 19.90 | -11.398% | 5 | 132 | +93.367% |
| 2026-03-26 | 22.46 | 22.46 | 22.46 | 22.46 | -15.500% | 2 | 137 | +71.327% |
| 2026-03-23 | 26.58 | 26.59 | 26.58 | 26.58 | +5.686% | 4 | 137 | +44.771% |
| 2026-03-20 | 25.15 | 25.15 | 25.15 | 25.15 | -6.679% | 2 | 137 | +53.002% |
| 2026-03-13 | 27.11 | 27.11 | 26.95 | 26.95 | -10.167% | 4 | 137 | +42.783% |
| 2026-03-04 | 30.30 | 30.30 | 30.00 | 30.00 | +7.143% | 2 | 137 | +28.267% |
| 2026-03-03 | 28.00 | 28.00 | 28.00 | 28.00 | -1.685% | 2 | 139 | +37.429% |
| 2026-02-19 | 28.48 | 28.48 | 28.48 | 28.48 | -1.895% | 1 | 137 | +35.112% |
| 2026-02-18 | 29.03 | 29.03 | 29.03 | 29.03 | -9.507% | 1 | 137 | +32.553% |
| 2026-02-12 | 31.73 | 32.09 | 31.73 | 32.08 | -1.926% | 15 | 138 | +19.950% |
| 2026-02-04 | 32.71 | 32.71 | 32.71 | 32.71 | -7.599% | 3 | 130 | +17.640% |
| 2026-02-03 | 35.40 | 35.40 | 35.40 | 35.40 | -9.393% | 5 | 130 | +8.701% |
| 2026-02-02 | 38.50 | 39.07 | 38.50 | 39.07 | -5.101% | 9 | 130 | -1.510% |
| 2026-01-27 | 41.17 | 41.17 | 41.17 | 41.17 | +8.342% | 2 | 129 | -6.534% |
| 2026-01-26 | 38.00 | 38.00 | 38.00 | 38.00 | +2.233% | 5 | 128 | +1.263% |
| 2026-01-15 | 37.17 | 37.17 | 37.17 | 37.17 | -5.492% | 1 | 123 | +3.524% |
| 2026-01-12 | 39.73 | 39.73 | 39.33 | 39.33 | +8.168% | 11 | 123 | -2.161% |
| 2025-12-30 | 37.40 | 37.40 | 36.36 | 36.36 | -6.457% | 8 | 113 | +5.831% |
| 2025-12-26 | 38.87 | 38.87 | 38.87 | 38.87 | +8.910% | 1 | 109 | -1.003% |
| 2025-12-19 | 35.69 | 35.69 | 35.69 | 35.69 | +0.084% | 4 | 108 | +7.817% |
| 2025-12-18 | 35.66 | 35.66 | 35.66 | 35.66 | -18.023% | 1 | 108 | +7.908% |
| 2025-12-08 | 43.50 | 43.50 | 43.50 | 43.50 | +8.452% | 2 | 108 | -11.540% |
| 2025-12-01 | 40.11 | 40.11 | 40.11 | 40.11 | +24.992% | 1 | 106 | -4.064% |
| 2025-11-21 | 32.09 | 32.09 | 32.09 | 32.09 | -21.922% | 6 | 105 | +19.913% |
| 2025-11-20 | 40.30 | 41.10 | 40.30 | 41.10 | +10.692% | 4 | 99 | -6.375% |
| 2025-11-18 | 37.13 | 37.13 | 37.13 | 37.13 | -18.983% | 1 | 95 | +3.636% |
| 2025-11-11 | 45.83 | 45.83 | 45.83 | 45.83 | +19.132% | 1 | 94 | -16.038% |
| 2025-11-07 | 38.06 | 38.47 | 38.06 | 38.47 | -18.166% | 8 | 93 | +0.026% |
| 2025-11-04 | 47.62 | 47.62 | 47.01 | 47.01 | -5.810% | 2 | 90 | -18.145% |
| 2025-11-03 | 50.18 | 50.22 | 49.63 | 49.91 | +2.107% | 6 | 86 | -22.901% |
| 2025-10-31 | 48.44 | 48.93 | 47.99 | 48.88 | -2.377% | 148 | 86 | -21.277% |
| 2025-10-29 | 50.10 | 50.10 | 50.07 | 50.07 | +6.125% | 4 | 24 | -23.148% |
| 2025-10-28 | 47.14 | 47.18 | 47.14 | 47.18 | +19.322% | 2 | 20 | -18.440% |
| 2025-10-24 | 39.54 | 39.54 | 39.54 | 39.54 | +24.261% | 2 | 18 | -2.681% |
| 2025-10-14 | 31.82 | 31.82 | 31.82 | 31.82 | +1.209% | 5 | 20 | +20.930% |
| 2025-10-10 | 31.44 | 31.44 | 31.44 | 31.44 | -8.975% | 2 | 20 | +22.392% |
| 2025-10-03 | 34.54 | 34.54 | 34.54 | 34.54 | +11.599% | 1 | 21 | +11.407% |
| 2025-09-25 | 32.00 | 32.00 | 30.95 | 30.95 | -5.870% | 3 | 21 | +24.330% |
| 2025-09-24 | 32.88 | 32.88 | 32.88 | 32.88 | 0.000% | 20 | 20 | +17.032% |