QQQ280121C00770000
QQQ Jan 21 2028 770.00 Call
optionOPRA
EODNov 5, 2026
36.73USD-27.980%(-14.27)26Vol3,034OI
QQQ280121C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.83 | 46.83 | 35.27 | 36.73 | -27.980% | 26 | 3,011 | 0.000% |
| 2026-11-04 | 52.00 | 54.64 | 51.00 | 51.00 | +1.190% | 7 | 3,010 | -27.980% |
| 2026-11-03 | 50.40 | 50.40 | 50.40 | 50.40 | +5.000% | 1 | 3,010 | -27.123% |
| 2026-11-02 | 52.50 | 54.07 | 48.00 | 48.00 | -5.771% | 44 | 2,992 | -23.479% |
| 2026-10-30 | 53.51 | 53.75 | 48.91 | 50.94 | -16.492% | 28 | 2,984 | -27.896% |
| 2026-10-29 | 64.00 | 64.63 | 61.00 | 61.00 | -9.226% | 12 | 2,982 | -39.787% |
| 2026-10-27 | 65.65 | 67.20 | 65.65 | 67.20 | +5.810% | 3 | 2,996 | -45.342% |
| 2026-10-26 | 62.50 | 64.60 | 62.50 | 63.51 | +3.319% | 48 | 2,985 | -42.167% |
| 2026-10-23 | 60.22 | 62.53 | 60.22 | 61.47 | +2.416% | 20 | 2,995 | -40.247% |
| 2026-10-22 | 64.00 | 64.00 | 59.50 | 60.02 | -15.938% | 37 | 2,973 | -38.804% |
| 2026-10-21 | 68.25 | 71.40 | 68.25 | 71.40 | +6.250% | 5 | 2,976 | -48.557% |
| 2026-10-20 | 67.20 | 67.20 | 67.20 | 67.20 | +3.385% | 1 | 2,976 | -45.342% |
| 2026-10-19 | 63.50 | 68.59 | 63.50 | 65.00 | +6.209% | 10 | 2,975 | -43.492% |
| 2026-10-16 | 66.00 | 66.00 | 61.20 | 61.20 | -13.645% | 21 | 2,975 | -39.984% |
| 2026-10-15 | 67.03 | 72.30 | 65.70 | 70.87 | -3.394% | 7 | 2,977 | -48.173% |
| 2026-10-14 | 78.90 | 78.90 | 73.00 | 73.36 | -11.143% | 21 | 2,985 | -49.932% |
| 2026-10-13 | 80.00 | 83.00 | 79.25 | 82.56 | -1.644% | 6 | 2,986 | -55.511% |
| 2026-10-12 | 85.00 | 85.00 | 83.74 | 83.94 | -4.614% | 3 | 2,986 | -56.243% |
| 2026-10-09 | 87.80 | 89.00 | 87.80 | 88.00 | +4.762% | 7 | 2,984 | -58.261% |
| 2026-10-08 | 91.00 | 91.00 | 84.00 | 84.00 | -7.692% | 6 | 2,981 | -56.274% |
| 2026-10-07 | 91.00 | 91.00 | 91.00 | 91.00 | -6.273% | 1 | 2,981 | -59.637% |
| 2026-10-06 | 98.01 | 98.01 | 97.09 | 97.09 | +3.342% | 3 | 2,979 | -62.169% |
| 2026-10-05 | 92.00 | 93.95 | 92.00 | 93.95 | +14.059% | 3 | 2,979 | -60.905% |
| 2026-09-29 | 83.61 | 83.63 | 82.29 | 82.37 | -3.616% | 208 | 2,870 | -55.409% |
| 2026-09-24 | 83.41 | 85.46 | 83.41 | 85.46 | +22.506% | 6 | 2,868 | -57.021% |
| 2026-09-18 | 69.68 | 70.23 | 69.68 | 69.76 | +1.043% | 7 | 2,868 | -47.348% |
| 2026-09-17 | 69.04 | 69.04 | 69.04 | 69.04 | +4.669% | 1 | 2,867 | -46.799% |
| 2026-09-16 | 65.95 | 65.96 | 65.95 | 65.96 | +5.267% | 3 | 2,864 | -44.315% |
| 2026-09-15 | 62.92 | 62.92 | 62.66 | 62.66 | -6.673% | 6 | 2,863 | -41.382% |
| 2026-09-14 | 65.17 | 67.62 | 65.17 | 67.14 | -1.813% | 19 | 2,860 | -45.293% |
| 2026-09-10 | 68.38 | 68.38 | 68.38 | 68.38 | -4.364% | 2 | 2,858 | -46.285% |
| 2026-09-04 | 71.55 | 71.55 | 71.00 | 71.50 | +8.646% | 22 | 2,860 | -48.629% |
| 2026-09-02 | 66.73 | 66.81 | 65.81 | 65.81 | -0.903% | 5 | 2,857 | -44.188% |
| 2026-09-01 | 67.46 | 67.46 | 66.09 | 66.41 | -7.853% | 6 | 2,854 | -44.692% |
| 2026-08-31 | 72.07 | 72.07 | 72.07 | 72.07 | -4.251% | 1 | 2,853 | -49.036% |
| 2026-08-27 | 75.39 | 75.39 | 75.27 | 75.27 | +3.564% | 6 | 2,857 | -51.202% |
| 2026-08-26 | 71.67 | 72.68 | 71.59 | 72.68 | +2.122% | 29 | 2,879 | -49.463% |
| 2026-08-25 | 71.45 | 72.03 | 70.67 | 71.17 | +0.310% | 48 | 2,879 | -48.391% |
| 2026-08-24 | 69.38 | 70.95 | 69.38 | 70.95 | -3.953% | 2 | 2,879 | -48.231% |
| 2026-08-20 | 73.76 | 73.87 | 73.34 | 73.87 | -3.589% | 3 | 2,878 | -50.278% |
| 2026-08-19 | 76.53 | 78.57 | 76.53 | 76.62 | -2.382% | 53 | 2,877 | -52.062% |
| 2026-08-18 | 78.45 | 78.49 | 78.45 | 78.49 | -8.690% | 8 | 2,876 | -53.204% |
| 2026-08-17 | 88.21 | 89.49 | 85.96 | 85.96 | -0.221% | 5 | 2,875 | -57.271% |
| 2026-08-14 | 86.15 | 86.15 | 86.15 | 86.15 | +5.822% | 2,500 | 736 | -57.365% |
| 2026-08-12 | 84.00 | 84.00 | 81.32 | 81.41 | +0.419% | 25 | 759 | -54.883% |
| 2026-08-11 | 80.85 | 81.08 | 80.85 | 81.07 | -0.405% | 8 | 751 | -54.693% |
| 2026-08-10 | 83.53 | 83.68 | 81.40 | 81.40 | -2.550% | 21 | 756 | -54.877% |
| 2026-08-07 | 82.93 | 83.90 | 81.07 | 83.53 | +4.674% | 227 | 678 | -56.028% |
| 2026-08-06 | 81.33 | 81.97 | 79.75 | 79.80 | -4.328% | 210 | 468 | -53.972% |
| 2026-08-05 | 83.46 | 83.47 | 83.37 | 83.41 | +4.865% | 4 | 464 | -55.965% |
| 2026-08-04 | 79.54 | 79.54 | 79.54 | 79.54 | +20.042% | 24 | 440 | -53.822% |
| 2026-07-31 | 64.24 | 66.26 | 64.24 | 66.26 | +4.627% | 6 | 434 | -44.567% |
| 2026-07-30 | 63.33 | 63.33 | 63.33 | 63.33 | +10.504% | 1 | 433 | -42.002% |
| 2026-07-29 | 57.49 | 57.59 | 56.61 | 57.31 | -5.491% | 24 | 417 | -35.910% |
| 2026-07-28 | 60.34 | 61.46 | 59.37 | 60.64 | -5.970% | 19 | 416 | -39.429% |
| 2026-07-27 | 71.16 | 71.68 | 63.45 | 64.49 | -8.525% | 39 | 410 | -43.045% |
| 2026-07-24 | 70.77 | 70.78 | 70.50 | 70.50 | -13.284% | 3 | 410 | -47.901% |
| 2026-07-21 | 81.30 | 81.30 | 81.30 | 81.30 | +6.053% | 1 | 411 | -54.822% |
| 2026-07-17 | 75.09 | 76.66 | 73.83 | 76.66 | -9.375% | 40 | 395 | -52.087% |
| 2026-07-13 | 87.00 | 87.00 | 84.27 | 84.59 | -9.043% | 8 | 394 | -56.579% |
| 2026-07-10 | 93.00 | 93.00 | 93.00 | 93.00 | +1.639% | 1 | 394 | -60.505% |
| 2026-07-09 | 91.50 | 91.50 | 91.50 | 91.50 | +8.169% | 1 | 394 | -59.858% |
| 2026-07-02 | 84.59 | 84.59 | 84.59 | 84.59 | -15.831% | 1 | 394 | -56.579% |
| 2026-06-30 | 96.50 | 100.50 | 96.50 | 100.50 | +6.349% | 5 | 395 | -63.453% |
| 2026-06-29 | 94.50 | 94.50 | 94.50 | 94.50 | +6.949% | 1 | 394 | -61.132% |
| 2026-06-26 | 88.36 | 88.36 | 88.36 | 88.36 | -2.127% | 1 | 394 | -58.431% |
| 2026-06-24 | 90.28 | 90.28 | 90.28 | 90.28 | -10.392% | 1 | 393 | -59.315% |
| 2026-06-15 | 100.75 | 100.75 | 100.75 | 100.75 | +20.963% | 2 | 395 | -63.543% |
| 2026-06-11 | 83.66 | 83.66 | 83.29 | 83.29 | -4.319% | 2 | 396 | -55.901% |
| 2026-06-09 | 87.05 | 87.05 | 87.05 | 87.05 | -0.229% | 100 | 317 | -57.806% |
| 2026-06-08 | 87.25 | 87.25 | 87.25 | 87.25 | -11.304% | 2 | 319 | -57.903% |
| 2026-06-04 | 98.37 | 98.37 | 98.37 | 98.37 | -5.902% | 1 | 319 | -62.661% |
| 2026-06-02 | 104.29 | 104.54 | 104.29 | 104.54 | +2.350% | 2 | 319 | -64.865% |
| 2026-06-01 | 102.14 | 102.14 | 102.14 | 102.14 | +4.224% | 2 | 318 | -64.040% |
| 2026-05-28 | 94.50 | 98.00 | 94.50 | 98.00 | +8.275% | 2 | 318 | -62.520% |
| 2026-05-27 | 90.51 | 90.51 | 90.51 | 90.51 | +8.317% | 10 | 308 | -59.419% |
| 2026-05-22 | 82.88 | 84.00 | 82.88 | 83.56 | +2.440% | 5 | 307 | -56.044% |
| 2026-05-21 | 81.57 | 81.57 | 81.57 | 81.57 | +12.868% | 1 | 306 | -54.971% |
| 2026-05-18 | 72.27 | 72.27 | 72.27 | 72.27 | -14.574% | 1 | 306 | -49.177% |
| 2026-05-14 | 84.60 | 84.60 | 84.60 | 84.60 | +17.484% | 1 | 307 | -56.584% |
| 2026-05-12 | 77.50 | 77.50 | 72.01 | 72.01 | -9.512% | 3 | 307 | -48.993% |
| 2026-05-11 | 79.58 | 79.58 | 79.58 | 79.58 | +1.298% | 5 | 307 | -53.845% |
| 2026-05-08 | 73.53 | 78.56 | 73.53 | 78.56 | +10.835% | 11 | 304 | -53.246% |
| 2026-05-07 | 70.88 | 70.88 | 70.88 | 70.88 | +5.539% | 5 | 307 | -48.180% |
| 2026-05-06 | 67.16 | 67.16 | 67.16 | 67.16 | +9.506% | 1 | 305 | -45.310% |
| 2026-05-05 | 59.45 | 61.33 | 59.45 | 61.33 | +22.709% | 10 | 305 | -40.111% |
| 2026-04-29 | 49.98 | 49.98 | 49.98 | 49.98 | +18.464% | 1 | 301 | -26.511% |
| 2026-04-20 | 42.19 | 42.19 | 42.19 | 42.19 | -1.884% | 4 | 301 | -12.941% |
| 2026-04-17 | 43.00 | 43.00 | 43.00 | 43.00 | +5.521% | 2 | 293 | -14.581% |
| 2026-04-16 | 40.57 | 40.75 | 40.57 | 40.75 | +12.538% | 15 | 295 | -9.865% |
| 2026-04-15 | 36.21 | 36.21 | 36.21 | 36.21 | +76.204% | 4 | 284 | +1.436% |
| 2026-04-01 | 20.55 | 20.55 | 20.55 | 20.55 | +14.612% | 150 | 280 | +78.735% |
| 2026-03-27 | 18.00 | 18.00 | 17.93 | 17.93 | -11.935% | 7 | 130 | +104.852% |
| 2026-03-26 | 20.36 | 20.36 | 20.36 | 20.36 | -11.709% | 2 | 135 | +80.403% |
| 2026-03-20 | 23.06 | 23.06 | 23.06 | 23.06 | -10.793% | 2 | 135 | +59.280% |
| 2026-03-16 | 25.84 | 25.85 | 25.84 | 25.85 | +4.276% | 2 | 135 | +42.089% |
| 2026-03-13 | 24.83 | 24.83 | 24.79 | 24.79 | -10.149% | 2 | 134 | +48.165% |
| 2026-03-11 | 27.59 | 27.59 | 27.59 | 27.59 | -8.339% | 2 | 133 | +33.128% |
| 2026-02-25 | 29.81 | 30.10 | 29.81 | 30.10 | +15.948% | 2 | 132 | +22.027% |
| 2026-02-19 | 25.96 | 25.96 | 25.96 | 25.96 | -3.062% | 1 | 132 | +41.487% |
| 2026-02-18 | 26.78 | 26.78 | 26.78 | 26.78 | +7.120% | 1 | 131 | +37.155% |
| 2026-02-13 | 25.00 | 25.00 | 25.00 | 25.00 | -12.034% | 1 | 131 | +46.920% |
| 2026-02-11 | 28.06 | 28.42 | 28.06 | 28.42 | +11.495% | 2 | 131 | +29.240% |
| 2026-02-05 | 25.49 | 25.49 | 25.49 | 25.49 | -28.379% | 4 | 130 | +44.096% |
| 2026-01-29 | 34.50 | 35.59 | 34.50 | 35.59 | -6.342% | 4 | 130 | +3.203% |
| 2026-01-27 | 38.00 | 38.00 | 38.00 | 38.00 | +18.787% | 3 | 134 | -3.342% |
| 2026-01-21 | 31.99 | 31.99 | 31.99 | 31.99 | -4.792% | 1 | 131 | +14.817% |
| 2026-01-14 | 33.60 | 33.60 | 33.60 | 33.60 | -7.642% | 4 | 131 | +9.315% |
| 2026-01-12 | 36.38 | 36.38 | 36.38 | 36.38 | +0.915% | 1 | 131 | +0.962% |
| 2026-01-07 | 36.90 | 36.90 | 36.05 | 36.05 | +6.657% | 5 | 130 | +1.886% |
| 2026-01-05 | 33.80 | 33.80 | 33.80 | 33.80 | +10.566% | 1 | 125 | +8.669% |
| 2026-01-02 | 30.57 | 30.57 | 30.57 | 30.57 | -13.620% | 4 | 124 | +20.150% |
| 2025-12-24 | 35.39 | 35.39 | 35.39 | 35.39 | +5.642% | 4 | 124 | +3.786% |
| 2025-12-19 | 33.50 | 33.50 | 33.50 | 33.50 | +5.979% | 5 | 124 | +9.642% |
| 2025-12-18 | 31.61 | 31.61 | 31.61 | 31.61 | +4.669% | 46 | 119 | +16.197% |
| 2025-12-17 | 30.20 | 30.20 | 30.20 | 30.20 | -5.091% | 15 | 119 | +21.623% |
| 2025-12-16 | 31.82 | 31.82 | 31.82 | 31.82 | -16.789% | 22 | 104 | +15.431% |
| 2025-12-11 | 38.21 | 38.24 | 38.21 | 38.24 | -8.121% | 2 | 82 | -3.949% |
| 2025-12-05 | 41.62 | 41.62 | 41.62 | 41.62 | +5.234% | 1 | 84 | -11.749% |
| 2025-12-03 | 38.09 | 39.60 | 38.09 | 39.55 | +13.747% | 20 | 84 | -7.130% |
| 2025-11-24 | 34.77 | 34.77 | 34.77 | 34.77 | -10.640% | 3 | 69 | +5.637% |
| 2025-11-06 | 38.02 | 38.91 | 38.02 | 38.91 | -13.147% | 2 | 66 | -5.603% |
| 2025-10-31 | 45.57 | 45.57 | 44.80 | 44.80 | -2.162% | 4 | 66 | -18.013% |
| 2025-10-28 | 45.23 | 45.79 | 44.73 | 45.79 | +14.418% | 5 | 64 | -19.786% |
| 2025-10-27 | 40.02 | 40.02 | 40.02 | 40.02 | +9.945% | 2 | 59 | -8.221% |
| 2025-10-24 | 36.40 | 36.40 | 36.40 | 36.40 | +12.034% | 3 | 59 | +0.907% |
| 2025-10-17 | 32.49 | 32.49 | 32.49 | 32.49 | -7.065% | 2 | 59 | +13.050% |
| 2025-10-09 | 35.78 | 35.78 | 34.96 | 34.96 | -1.047% | 3 | 57 | +5.063% |
| 2025-10-08 | 34.79 | 35.33 | 34.79 | 35.33 | +22.038% | 102 | 55 | +3.963% |
| 2025-09-30 | 30.09 | 30.09 | 28.95 | 28.95 | +1.615% | 3 | 4 | +26.874% |
| 2025-09-26 | 28.49 | 28.49 | 28.49 | 28.49 | 0.000% | 1 | 1 | +28.922% |