QQQ280121C00765000
QQQ Jan 21 2028 765.00 Call
optionOPRA
EODNov 5, 2026
38.35USD-22.337%(-11.03)20Vol447OI
QQQ280121C00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 38.95 | 41.00 | 35.62 | 38.35 | -22.337% | 20 | 410 | 0.000% |
| 2026-11-02 | 54.01 | 54.31 | 49.38 | 49.38 | -7.459% | 13 | 413 | -22.337% |
| 2026-10-30 | 55.50 | 55.50 | 52.50 | 53.36 | -18.795% | 18 | 397 | -28.130% |
| 2026-10-29 | 65.42 | 65.71 | 65.02 | 65.71 | -5.290% | 7 | 390 | -41.637% |
| 2026-10-27 | 67.47 | 69.38 | 67.47 | 69.38 | +5.875% | 2 | 391 | -44.725% |
| 2026-10-26 | 65.53 | 65.53 | 65.53 | 65.53 | +3.736% | 1 | 390 | -41.477% |
| 2026-10-23 | 63.17 | 63.17 | 63.17 | 63.17 | +2.899% | 2 | 388 | -39.291% |
| 2026-10-22 | 64.52 | 64.52 | 61.39 | 61.39 | -13.839% | 3 | 386 | -37.531% |
| 2026-10-20 | 69.35 | 71.27 | 69.35 | 71.25 | +2.165% | 3 | 386 | -46.175% |
| 2026-10-19 | 70.05 | 70.05 | 69.74 | 69.74 | +9.654% | 3 | 386 | -45.010% |
| 2026-10-16 | 63.60 | 63.60 | 63.60 | 63.60 | -15.007% | 9 | 395 | -39.701% |
| 2026-10-15 | 70.00 | 74.83 | 70.00 | 74.83 | -8.218% | 3 | 396 | -48.751% |
| 2026-10-14 | 80.88 | 81.53 | 80.88 | 81.53 | -17.463% | 2 | 398 | -52.962% |
| 2026-10-06 | 99.30 | 100.20 | 98.68 | 98.78 | +4.045% | 86 | 379 | -61.176% |
| 2026-10-02 | 94.94 | 94.94 | 94.94 | 94.94 | +10.126% | 24 | 401 | -59.606% |
| 2026-10-01 | 86.21 | 86.21 | 86.21 | 86.21 | -4.211% | 1 | 400 | -55.516% |
| 2026-09-30 | 90.00 | 90.00 | 90.00 | 90.00 | +5.982% | 1 | 401 | -57.389% |
| 2026-09-29 | 85.19 | 86.29 | 84.89 | 84.92 | -0.094% | 23 | 379 | -54.840% |
| 2026-09-28 | 85.00 | 85.00 | 85.00 | 85.00 | -3.922% | 2 | 379 | -54.882% |
| 2026-09-23 | 92.91 | 92.91 | 88.47 | 88.47 | +3.777% | 4 | 379 | -56.652% |
| 2026-09-21 | 79.00 | 85.25 | 79.00 | 85.25 | +18.666% | 28 | 357 | -55.015% |
| 2026-09-18 | 72.20 | 72.53 | 71.84 | 71.84 | +0.490% | 13 | 347 | -46.617% |
| 2026-09-17 | 72.02 | 72.02 | 71.49 | 71.49 | +5.009% | 11 | 346 | -46.356% |
| 2026-09-16 | 68.08 | 68.08 | 68.08 | 68.08 | +4.513% | 1 | 345 | -43.669% |
| 2026-09-15 | 65.19 | 65.19 | 65.10 | 65.14 | -6.690% | 3 | 342 | -41.127% |
| 2026-09-14 | 67.50 | 69.81 | 67.50 | 69.81 | -7.143% | 14 | 328 | -45.065% |
| 2026-09-08 | 75.25 | 75.35 | 75.09 | 75.18 | +2.286% | 5 | 326 | -48.989% |
| 2026-09-03 | 73.50 | 73.50 | 73.50 | 73.50 | +7.914% | 1 | 329 | -47.823% |
| 2026-09-02 | 69.09 | 69.27 | 68.11 | 68.11 | -0.960% | 4 | 327 | -43.694% |
| 2026-09-01 | 69.79 | 69.79 | 68.77 | 68.77 | -6.891% | 3 | 324 | -44.234% |
| 2026-08-31 | 73.86 | 73.86 | 73.86 | 73.86 | -5.308% | 1 | 323 | -48.077% |
| 2026-08-27 | 78.00 | 78.00 | 78.00 | 78.00 | +5.420% | 1 | 322 | -50.833% |
| 2026-08-26 | 73.99 | 73.99 | 73.99 | 73.99 | +0.585% | 1 | 321 | -48.169% |
| 2026-08-25 | 73.68 | 74.41 | 73.03 | 73.56 | +2.694% | 43 | 278 | -47.866% |
| 2026-08-24 | 71.35 | 71.63 | 71.35 | 71.63 | -4.557% | 2 | 276 | -46.461% |
| 2026-08-21 | 75.05 | 75.05 | 75.05 | 75.05 | -1.844% | 2 | 278 | -48.901% |
| 2026-08-20 | 76.41 | 76.46 | 76.41 | 76.46 | -3.557% | 2 | 278 | -49.843% |
| 2026-08-19 | 80.87 | 80.90 | 79.28 | 79.28 | -1.307% | 63 | 222 | -51.627% |
| 2026-08-18 | 80.88 | 81.10 | 80.33 | 80.33 | -9.742% | 11 | 218 | -52.259% |
| 2026-08-17 | 89.00 | 89.00 | 89.00 | 89.00 | +4.780% | 1 | 218 | -56.910% |
| 2026-08-07 | 86.20 | 86.20 | 83.56 | 84.94 | +3.434% | 11 | 211 | -54.850% |
| 2026-08-06 | 83.69 | 83.91 | 82.12 | 82.12 | -5.031% | 14 | 203 | -53.300% |
| 2026-08-04 | 86.47 | 86.47 | 86.47 | 86.47 | +29.427% | 1 | 202 | -55.649% |
| 2026-07-31 | 66.49 | 66.81 | 66.49 | 66.81 | +13.027% | 2 | 201 | -42.598% |
| 2026-07-29 | 58.98 | 59.37 | 58.13 | 59.11 | -5.348% | 16 | 187 | -35.121% |
| 2026-07-28 | 61.41 | 62.47 | 61.32 | 62.45 | -6.005% | 18 | 170 | -38.591% |
| 2026-07-27 | 67.01 | 67.84 | 65.59 | 66.44 | -8.611% | 33 | 145 | -42.279% |
| 2026-07-24 | 72.91 | 73.01 | 72.66 | 72.70 | -3.709% | 7 | 138 | -47.249% |
| 2026-07-23 | 75.50 | 75.50 | 75.50 | 75.50 | -4.936% | 2 | 138 | -49.205% |
| 2026-07-17 | 77.51 | 79.42 | 76.00 | 79.42 | -2.252% | 19 | 125 | -51.712% |
| 2026-07-16 | 81.25 | 81.25 | 81.25 | 81.25 | -6.329% | 2 | 125 | -52.800% |
| 2026-07-13 | 86.93 | 86.94 | 86.74 | 86.74 | -6.831% | 5 | 125 | -55.787% |
| 2026-07-10 | 93.10 | 93.10 | 93.10 | 93.10 | +0.921% | 2 | 125 | -58.808% |
| 2026-07-09 | 92.25 | 92.25 | 92.25 | 92.25 | -10.645% | 1 | 125 | -58.428% |
| 2026-06-30 | 103.31 | 103.31 | 103.24 | 103.24 | +11.262% | 2 | 125 | -62.854% |
| 2026-06-25 | 92.77 | 92.79 | 92.77 | 92.79 | +0.022% | 2 | 125 | -58.670% |
| 2026-06-24 | 92.77 | 92.77 | 92.77 | 92.77 | -13.509% | 1 | 125 | -58.661% |
| 2026-06-15 | 107.26 | 107.26 | 107.26 | 107.26 | -0.630% | 3 | 125 | -64.246% |
| 2026-06-03 | 108.89 | 108.89 | 106.00 | 107.94 | +2.790% | 5 | 126 | -64.471% |
| 2026-06-01 | 105.01 | 105.01 | 105.01 | 105.01 | +4.373% | 2 | 124 | -63.480% |
| 2026-05-28 | 99.00 | 100.61 | 99.00 | 100.61 | +19.817% | 2 | 123 | -61.883% |
| 2026-05-21 | 81.25 | 83.97 | 81.25 | 83.97 | +2.328% | 2 | 124 | -54.329% |
| 2026-05-20 | 82.06 | 82.06 | 82.06 | 82.06 | +8.159% | 2 | 123 | -53.266% |
| 2026-05-18 | 76.95 | 76.95 | 75.75 | 75.87 | -0.824% | 3 | 122 | -49.453% |
| 2026-05-12 | 76.50 | 76.50 | 76.50 | 76.50 | +10.469% | 1 | 122 | -49.869% |
| 2026-05-07 | 69.25 | 69.25 | 69.25 | 69.25 | +0.362% | 1 | 123 | -44.621% |
| 2026-05-06 | 65.24 | 69.00 | 65.24 | 69.00 | +10.808% | 3 | 122 | -44.420% |
| 2026-05-05 | 60.62 | 62.27 | 60.62 | 62.27 | +17.137% | 6 | 124 | -38.413% |
| 2026-04-27 | 53.16 | 53.16 | 53.16 | 53.16 | +17.144% | 1 | 124 | -27.859% |
| 2026-04-17 | 44.24 | 45.38 | 44.24 | 45.38 | +19.736% | 2 | 124 | -15.491% |
| 2026-04-15 | 37.90 | 37.90 | 37.90 | 37.90 | +25.289% | 4 | 123 | +1.187% |
| 2026-04-13 | 30.25 | 30.25 | 30.25 | 30.25 | +3.278% | 4 | 123 | +26.777% |
| 2026-04-10 | 29.23 | 29.29 | 29.23 | 29.29 | +12.179% | 2 | 123 | +30.932% |
| 2026-03-13 | 25.86 | 26.11 | 25.86 | 26.11 | -8.354% | 2 | 123 | +46.879% |
| 2026-03-05 | 28.49 | 28.49 | 28.49 | 28.49 | +3.864% | 1 | 124 | +34.609% |
| 2026-02-27 | 27.43 | 27.43 | 27.43 | 27.43 | -25.361% | 1 | 124 | +39.810% |
| 2026-01-29 | 35.50 | 36.75 | 35.50 | 36.75 | +9.701% | 2 | 125 | +4.354% |
| 2026-01-21 | 33.50 | 33.50 | 33.50 | 33.50 | +3.363% | 1 | 128 | +14.478% |
| 2026-01-02 | 31.94 | 32.41 | 31.86 | 32.41 | -6.921% | 6 | 127 | +18.328% |
| 2025-12-30 | 34.82 | 34.82 | 34.82 | 34.82 | +13.199% | 4 | 127 | +10.138% |
| 2025-12-17 | 30.76 | 30.76 | 30.76 | 30.76 | -24.626% | 1 | 123 | +24.675% |
| 2025-11-13 | 40.04 | 40.81 | 40.03 | 40.81 | +3.816% | 4 | 122 | -6.028% |
| 2025-11-06 | 39.64 | 39.64 | 39.31 | 39.31 | -9.549% | 2 | 120 | -2.442% |
| 2025-11-05 | 42.46 | 43.46 | 42.46 | 43.46 | -0.046% | 2 | 119 | -11.758% |
| 2025-11-04 | 43.55 | 43.55 | 43.48 | 43.48 | -8.463% | 2 | 118 | -11.799% |
| 2025-10-31 | 46.83 | 47.53 | 45.82 | 47.50 | -1.941% | 118 | 117 | -19.263% |
| 2025-10-29 | 48.41 | 48.44 | 48.40 | 48.44 | +16.639% | 4 | 58 | -20.830% |
| 2025-10-27 | 41.54 | 41.54 | 41.53 | 41.53 | +7.368% | 2 | 53 | -7.657% |
| 2025-10-24 | 37.98 | 38.68 | 37.98 | 38.68 | +24.774% | 5 | 53 | -0.853% |
| 2025-10-10 | 31.00 | 31.00 | 31.00 | 31.00 | -15.531% | 1 | 52 | +23.710% |
| 2025-10-08 | 36.23 | 36.78 | 35.89 | 36.70 | 0.000% | 102 | 51 | +4.496% |