QQQ280121C00775000
QQQ Jan 21 2028 775.00 Call
optionOPRA
EODNov 5, 2026
35.05USD-31.167%(-15.87)22Vol947OI
QQQ280121C00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 44.78 | 44.78 | 33.55 | 35.05 | -31.167% | 22 | 918 | 0.000% |
| 2026-11-04 | 54.13 | 54.13 | 49.06 | 50.92 | +4.990% | 3 | 915 | -31.167% |
| 2026-11-02 | 51.30 | 52.09 | 48.50 | 48.50 | -0.513% | 17 | 906 | -27.732% |
| 2026-10-30 | 52.00 | 52.00 | 48.50 | 48.75 | -19.885% | 16 | 894 | -28.103% |
| 2026-10-29 | 62.00 | 62.50 | 60.35 | 60.85 | -7.747% | 17 | 882 | -42.399% |
| 2026-10-28 | 65.97 | 65.99 | 65.92 | 65.96 | +0.687% | 20 | 874 | -46.862% |
| 2026-10-27 | 65.51 | 65.51 | 65.51 | 65.51 | +4.816% | 1 | 874 | -46.497% |
| 2026-10-26 | 61.59 | 62.50 | 61.59 | 62.50 | +5.896% | 5 | 874 | -43.920% |
| 2026-10-23 | 58.99 | 59.54 | 58.99 | 59.02 | +2.643% | 5 | 870 | -40.613% |
| 2026-10-22 | 59.50 | 60.25 | 56.75 | 57.50 | -15.454% | 19 | 857 | -39.043% |
| 2026-10-21 | 66.45 | 68.80 | 66.00 | 68.01 | +5.262% | 18 | 840 | -48.463% |
| 2026-10-20 | 64.76 | 64.76 | 64.61 | 64.61 | -0.600% | 7 | 834 | -45.751% |
| 2026-10-19 | 64.50 | 65.25 | 64.50 | 65.00 | +9.723% | 3 | 833 | -46.077% |
| 2026-10-16 | 62.24 | 62.24 | 58.83 | 59.24 | -15.153% | 54 | 784 | -40.834% |
| 2026-10-15 | 64.00 | 69.82 | 64.00 | 69.82 | -1.924% | 19 | 797 | -49.799% |
| 2026-10-14 | 75.65 | 76.38 | 70.23 | 71.19 | -14.763% | 13 | 801 | -50.766% |
| 2026-10-08 | 82.42 | 83.72 | 82.42 | 83.52 | -1.253% | 5 | 802 | -58.034% |
| 2026-09-30 | 84.58 | 84.58 | 84.58 | 84.58 | +5.990% | 1 | 801 | -58.560% |
| 2026-09-29 | 80.11 | 82.00 | 79.80 | 79.80 | -1.676% | 58 | 751 | -56.078% |
| 2026-09-28 | 81.16 | 81.16 | 81.16 | 81.16 | -3.953% | 1 | 750 | -56.814% |
| 2026-09-23 | 84.50 | 84.50 | 84.50 | 84.50 | -3.107% | 1 | 751 | -58.521% |
| 2026-09-22 | 87.31 | 87.31 | 87.21 | 87.21 | +2.012% | 2 | 751 | -59.810% |
| 2026-09-21 | 73.75 | 85.50 | 73.75 | 85.49 | +26.765% | 9 | 749 | -59.001% |
| 2026-09-18 | 67.20 | 67.56 | 67.20 | 67.44 | +1.200% | 6 | 748 | -48.028% |
| 2026-09-17 | 66.75 | 67.30 | 66.00 | 66.64 | +8.676% | 15 | 742 | -47.404% |
| 2026-09-16 | 63.67 | 63.67 | 60.25 | 61.32 | +1.088% | 20 | 745 | -42.841% |
| 2026-09-15 | 61.53 | 62.26 | 60.65 | 60.66 | -6.720% | 22 | 725 | -42.219% |
| 2026-09-14 | 62.89 | 65.16 | 62.89 | 65.03 | -6.954% | 11 | 717 | -46.102% |
| 2026-09-09 | 69.89 | 69.89 | 69.89 | 69.89 | -0.626% | 1 | 718 | -49.850% |
| 2026-09-08 | 70.34 | 71.02 | 68.41 | 70.33 | +1.078% | 432 | 506 | -50.164% |
| 2026-09-04 | 69.58 | 69.58 | 69.58 | 69.58 | +9.523% | 1 | 506 | -49.626% |
| 2026-09-02 | 64.43 | 64.58 | 63.53 | 63.53 | -0.439% | 5 | 504 | -44.829% |
| 2026-09-01 | 65.48 | 65.48 | 63.81 | 63.81 | -8.424% | 5 | 502 | -45.071% |
| 2026-08-31 | 69.68 | 69.68 | 69.68 | 69.68 | -4.417% | 1 | 502 | -49.699% |
| 2026-08-27 | 72.90 | 72.90 | 72.90 | 72.90 | +5.028% | 1 | 502 | -51.920% |
| 2026-08-26 | 69.70 | 69.70 | 69.41 | 69.41 | +0.726% | 2 | 500 | -49.503% |
| 2026-08-25 | 68.35 | 69.76 | 68.35 | 68.91 | +0.291% | 40 | 463 | -49.137% |
| 2026-08-24 | 66.85 | 68.71 | 66.85 | 68.71 | -4.277% | 2 | 461 | -48.989% |
| 2026-08-20 | 71.44 | 71.78 | 71.03 | 71.78 | -3.586% | 8 | 456 | -51.170% |
| 2026-08-19 | 76.08 | 76.15 | 74.45 | 74.45 | -2.155% | 45 | 417 | -52.921% |
| 2026-08-18 | 76.08 | 76.09 | 76.08 | 76.09 | -8.644% | 4 | 413 | -53.936% |
| 2026-08-17 | 83.29 | 83.29 | 83.29 | 83.29 | +1.031% | 7 | 412 | -57.918% |
| 2026-08-14 | 82.91 | 82.91 | 82.39 | 82.44 | +4.646% | 22 | 391 | -57.484% |
| 2026-08-12 | 80.40 | 80.51 | 78.78 | 78.78 | +0.909% | 28 | 386 | -55.509% |
| 2026-08-11 | 78.53 | 78.57 | 78.06 | 78.07 | -1.427% | 6 | 382 | -55.104% |
| 2026-08-10 | 81.01 | 81.33 | 79.16 | 79.20 | -0.826% | 20 | 378 | -55.745% |
| 2026-08-07 | 80.54 | 81.94 | 78.72 | 79.86 | +2.740% | 75 | 342 | -56.111% |
| 2026-08-06 | 79.22 | 79.48 | 77.59 | 77.73 | -4.120% | 9 | 333 | -54.908% |
| 2026-08-05 | 81.42 | 81.42 | 81.07 | 81.07 | -2.231% | 5 | 329 | -56.766% |
| 2026-08-04 | 82.92 | 82.92 | 82.92 | 82.92 | +33.162% | 1 | 328 | -57.730% |
| 2026-07-31 | 62.28 | 62.37 | 61.80 | 62.27 | +1.998% | 6 | 324 | -43.713% |
| 2026-07-30 | 61.05 | 61.05 | 61.05 | 61.05 | +11.020% | 1 | 324 | -42.588% |
| 2026-07-29 | 55.70 | 55.70 | 54.99 | 54.99 | -7.111% | 9 | 318 | -36.261% |
| 2026-07-28 | 58.06 | 59.49 | 57.44 | 59.20 | -4.930% | 21 | 299 | -40.794% |
| 2026-07-27 | 63.69 | 63.69 | 61.43 | 62.27 | -8.949% | 29 | 270 | -43.713% |
| 2026-07-24 | 68.63 | 69.20 | 68.39 | 68.39 | -1.384% | 8 | 264 | -48.750% |
| 2026-07-23 | 69.35 | 69.35 | 69.35 | 69.35 | -4.516% | 1 | 263 | -49.459% |
| 2026-07-17 | 73.00 | 74.93 | 71.92 | 72.63 | -7.478% | 34 | 243 | -51.742% |
| 2026-07-16 | 78.48 | 78.50 | 78.48 | 78.50 | -4.814% | 2 | 241 | -55.350% |
| 2026-07-13 | 82.20 | 82.47 | 81.97 | 82.47 | -4.846% | 9 | 237 | -57.500% |
| 2026-07-09 | 86.67 | 86.67 | 86.67 | 86.67 | -11.262% | 4 | 233 | -59.559% |
| 2026-06-30 | 97.67 | 97.67 | 97.67 | 97.67 | +14.074% | 2 | 231 | -64.114% |
| 2026-06-26 | 85.51 | 85.62 | 85.51 | 85.62 | -16.874% | 2 | 231 | -59.063% |
| 2026-06-22 | 101.81 | 103.00 | 101.81 | 103.00 | +0.390% | 2 | 231 | -65.971% |
| 2026-06-18 | 100.73 | 102.60 | 100.73 | 102.60 | +2.847% | 6 | 229 | -65.838% |
| 2026-06-16 | 99.76 | 99.76 | 99.76 | 99.76 | -2.273% | 1 | 229 | -64.866% |
| 2026-06-15 | 101.91 | 102.22 | 101.85 | 102.08 | +14.619% | 7 | 226 | -65.664% |
| 2026-06-12 | 85.68 | 89.06 | 85.68 | 89.06 | +20.351% | 156 | 199 | -60.645% |
| 2026-06-10 | 78.22 | 78.22 | 74.00 | 74.00 | -3.268% | 26 | 248 | -52.635% |
| 2026-06-09 | 78.20 | 78.20 | 76.50 | 76.50 | -4.732% | 25 | 224 | -54.183% |
| 2026-06-05 | 93.47 | 93.47 | 80.30 | 80.30 | -16.985% | 7 | 225 | -56.351% |
| 2026-06-04 | 96.73 | 96.73 | 96.73 | 96.73 | -5.831% | 1 | 224 | -63.765% |
| 2026-06-03 | 101.49 | 102.72 | 101.49 | 102.72 | +1.332% | 3 | 222 | -65.878% |
| 2026-06-02 | 100.50 | 102.21 | 100.50 | 101.37 | +0.816% | 5 | 221 | -65.424% |
| 2026-06-01 | 96.50 | 100.55 | 96.35 | 100.55 | +14.261% | 3 | 221 | -65.142% |
| 2026-05-27 | 90.25 | 90.25 | 88.00 | 88.00 | -1.290% | 4 | 223 | -60.170% |
| 2026-05-26 | 86.45 | 89.15 | 86.45 | 89.15 | +9.615% | 2 | 224 | -60.684% |
| 2026-05-22 | 80.44 | 81.33 | 80.44 | 81.33 | +4.766% | 2 | 222 | -56.904% |
| 2026-05-20 | 77.63 | 77.63 | 77.63 | 77.63 | -0.283% | 1 | 221 | -54.850% |
| 2026-05-13 | 77.85 | 77.85 | 77.85 | 77.85 | -2.075% | 4 | 221 | -54.978% |
| 2026-05-11 | 79.50 | 79.50 | 79.50 | 79.50 | +10.325% | 1 | 221 | -55.912% |
| 2026-05-08 | 72.06 | 72.06 | 72.06 | 72.06 | +18.151% | 2 | 222 | -51.360% |
| 2026-05-06 | 60.99 | 60.99 | 60.99 | 60.99 | +33.253% | 2 | 220 | -42.532% |
| 2026-04-28 | 45.77 | 45.77 | 45.77 | 45.77 | +115.896% | 1 | 221 | -23.421% |
| 2026-03-24 | 21.20 | 21.20 | 21.20 | 21.20 | -14.274% | 1 | 220 | +65.330% |
| 2026-03-16 | 24.66 | 25.72 | 24.66 | 24.73 | +5.458% | 4 | 220 | +41.731% |
| 2026-03-13 | 23.71 | 23.80 | 23.45 | 23.45 | -13.084% | 6 | 220 | +49.467% |
| 2026-03-11 | 26.98 | 26.98 | 26.98 | 26.98 | +0.672% | 4 | 220 | +29.911% |
| 2026-03-05 | 26.64 | 27.69 | 26.30 | 26.80 | +4.933% | 72 | 224 | +30.784% |
| 2026-02-26 | 25.14 | 25.54 | 25.14 | 25.54 | +1.108% | 2 | 180 | +37.236% |
| 2026-02-18 | 25.30 | 25.30 | 25.26 | 25.26 | +3.993% | 2 | 180 | +38.757% |
| 2026-02-17 | 23.72 | 24.29 | 23.72 | 24.29 | -4.745% | 4 | 178 | +44.298% |
| 2026-02-05 | 24.61 | 25.50 | 24.61 | 25.50 | -5.310% | 2 | 177 | +37.451% |
| 2026-02-04 | 26.93 | 26.93 | 26.93 | 26.93 | -22.792% | 1 | 177 | +30.152% |
| 2026-01-29 | 34.88 | 34.88 | 34.88 | 34.88 | -6.738% | 4 | 176 | +0.487% |
| 2026-01-28 | 37.40 | 37.40 | 37.40 | 37.40 | +15.933% | 1 | 176 | -6.283% |
| 2026-01-14 | 32.26 | 32.26 | 32.26 | 32.26 | -1.013% | 4 | 176 | +8.648% |
| 2026-01-06 | 32.59 | 32.59 | 32.59 | 32.59 | +1.844% | 2 | 176 | +7.548% |
| 2025-12-15 | 32.00 | 32.00 | 32.00 | 32.00 | -17.717% | 1 | 174 | +9.531% |
| 2025-12-09 | 38.89 | 38.89 | 38.89 | 38.89 | +2.748% | 1 | 174 | -9.874% |
| 2025-12-03 | 38.14 | 38.14 | 37.85 | 37.85 | +0.611% | 4 | 173 | -7.398% |
| 2025-12-02 | 37.62 | 37.62 | 37.62 | 37.62 | +13.896% | 4 | 169 | -6.831% |
| 2025-11-19 | 33.03 | 33.03 | 33.03 | 33.03 | -12.665% | 3 | 165 | +6.116% |
| 2025-11-13 | 37.05 | 37.82 | 37.05 | 37.82 | -5.237% | 4 | 162 | -7.324% |
| 2025-11-11 | 40.16 | 40.16 | 39.91 | 39.91 | +8.392% | 2 | 160 | -12.177% |
| 2025-11-06 | 36.82 | 36.82 | 36.82 | 36.82 | -18.576% | 1 | 162 | -4.807% |
| 2025-11-03 | 45.22 | 45.22 | 45.22 | 45.22 | +2.609% | 10 | 152 | -22.490% |
| 2025-10-31 | 43.45 | 44.48 | 40.07 | 44.07 | +1.731% | 272 | 152 | -20.467% |
| 2025-10-30 | 43.32 | 43.32 | 43.32 | 43.32 | -5.518% | 1 | 19 | -19.090% |
| 2025-10-29 | 45.85 | 45.85 | 45.85 | 45.85 | +14.596% | 2 | 19 | -23.555% |
| 2025-10-27 | 38.34 | 40.01 | 38.34 | 40.01 | +21.907% | 17 | 2 | -12.397% |
| 2025-10-20 | 32.82 | 32.82 | 32.82 | 32.82 | -1.501% | 2 | 2 | +6.795% |
| 2025-10-06 | 33.32 | 33.32 | 33.32 | 33.32 | 0.000% | 2 | 2 | +5.192% |