QQQ280121C00780000
QQQ Jan 21 2028 780.00 Call
optionOPRA
EODNov 5, 2026
31.42USD-38.392%(-19.58)15Vol771OI
QQQ280121C00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 42.21 | 42.21 | 31.42 | 31.42 | -38.392% | 15 | 750 | 0.000% |
| 2026-11-04 | 51.00 | 51.00 | 51.00 | 51.00 | +10.653% | 1 | 755 | -38.392% |
| 2026-11-03 | 46.18 | 46.18 | 46.09 | 46.09 | +4.584% | 2 | 755 | -31.829% |
| 2026-11-02 | 48.62 | 50.12 | 44.07 | 44.07 | -8.758% | 14 | 761 | -28.704% |
| 2026-10-30 | 50.80 | 50.80 | 45.45 | 48.30 | -17.096% | 118 | 688 | -34.948% |
| 2026-10-29 | 59.06 | 59.97 | 57.76 | 58.26 | -12.784% | 59 | 661 | -46.069% |
| 2026-10-28 | 63.98 | 66.80 | 63.20 | 66.80 | +6.948% | 36 | 650 | -52.964% |
| 2026-10-27 | 60.99 | 62.72 | 60.84 | 62.46 | +13.050% | 9 | 644 | -49.696% |
| 2026-10-23 | 57.25 | 57.25 | 55.25 | 55.25 | +0.455% | 19 | 649 | -43.131% |
| 2026-10-22 | 59.21 | 59.21 | 54.09 | 55.00 | -17.665% | 16 | 638 | -42.873% |
| 2026-10-21 | 66.80 | 66.80 | 66.80 | 66.80 | +7.933% | 1 | 713 | -52.964% |
| 2026-10-20 | 62.19 | 63.96 | 61.70 | 61.89 | -1.134% | 15 | 713 | -49.233% |
| 2026-10-19 | 61.60 | 63.84 | 61.00 | 62.60 | +9.632% | 24 | 698 | -49.808% |
| 2026-10-16 | 60.51 | 60.51 | 56.60 | 57.10 | -15.407% | 98 | 610 | -44.974% |
| 2026-10-15 | 62.78 | 67.50 | 61.85 | 67.50 | -1.832% | 14 | 609 | -53.452% |
| 2026-10-14 | 73.78 | 73.78 | 68.76 | 68.76 | -10.724% | 6 | 618 | -54.305% |
| 2026-10-13 | 76.75 | 77.02 | 76.62 | 77.02 | -4.666% | 35 | 597 | -59.205% |
| 2026-10-08 | 81.16 | 81.16 | 80.79 | 80.79 | -10.233% | 3 | 599 | -61.109% |
| 2026-10-06 | 90.00 | 90.00 | 90.00 | 90.00 | +6.509% | 2 | 599 | -65.089% |
| 2026-10-02 | 87.50 | 87.50 | 84.00 | 84.50 | +7.781% | 6 | 595 | -62.817% |
| 2026-10-01 | 81.40 | 81.40 | 78.25 | 78.40 | -4.472% | 6 | 597 | -59.923% |
| 2026-09-30 | 82.07 | 82.07 | 82.07 | 82.07 | +3.233% | 1 | 597 | -61.716% |
| 2026-09-29 | 79.50 | 79.50 | 79.50 | 79.50 | -1.852% | 1 | 597 | -60.478% |
| 2026-09-24 | 81.00 | 81.00 | 81.00 | 81.00 | -2.410% | 1 | 597 | -61.210% |
| 2026-09-22 | 83.00 | 83.00 | 83.00 | 83.00 | +2.697% | 3 | 600 | -62.145% |
| 2026-09-21 | 77.00 | 80.82 | 77.00 | 80.82 | +24.838% | 7 | 601 | -61.123% |
| 2026-09-18 | 64.87 | 65.24 | 64.74 | 64.74 | +6.568% | 6 | 596 | -51.467% |
| 2026-09-16 | 62.00 | 62.00 | 60.75 | 60.75 | +3.793% | 2 | 595 | -48.280% |
| 2026-09-15 | 58.62 | 58.62 | 58.44 | 58.53 | -6.382% | 3 | 592 | -46.318% |
| 2026-09-14 | 60.73 | 62.92 | 60.72 | 62.52 | -3.904% | 10 | 583 | -49.744% |
| 2026-09-11 | 64.98 | 65.06 | 64.98 | 65.06 | +3.074% | 2 | 581 | -51.706% |
| 2026-09-10 | 63.10 | 63.12 | 63.10 | 63.12 | -8.202% | 2 | 579 | -50.222% |
| 2026-09-08 | 68.51 | 68.76 | 68.33 | 68.76 | +12.133% | 4 | 579 | -54.305% |
| 2026-09-02 | 62.17 | 62.32 | 61.32 | 61.32 | -0.905% | 13 | 568 | -48.761% |
| 2026-09-01 | 62.97 | 62.97 | 61.60 | 61.88 | -8.231% | 9 | 560 | -49.224% |
| 2026-08-31 | 67.43 | 67.43 | 67.43 | 67.43 | -7.756% | 1 | 559 | -53.404% |
| 2026-08-28 | 73.10 | 73.10 | 73.10 | 73.10 | +3.614% | 1 | 559 | -57.018% |
| 2026-08-27 | 70.56 | 70.56 | 70.55 | 70.55 | +4.845% | 2 | 557 | -55.464% |
| 2026-08-26 | 67.23 | 67.29 | 66.88 | 67.29 | +1.127% | 4 | 555 | -53.307% |
| 2026-08-25 | 66.31 | 67.79 | 66.31 | 66.54 | 0.000% | 39 | 518 | -52.780% |
| 2026-08-24 | 66.67 | 66.67 | 66.54 | 66.54 | -4.807% | 2 | 516 | -52.780% |
| 2026-08-21 | 69.90 | 69.90 | 69.90 | 69.90 | -0.043% | 1 | 516 | -55.050% |
| 2026-08-20 | 69.18 | 69.93 | 69.18 | 69.93 | -2.618% | 4 | 513 | -55.069% |
| 2026-08-19 | 73.77 | 73.89 | 71.81 | 71.81 | -2.339% | 31 | 488 | -56.246% |
| 2026-08-18 | 74.33 | 74.33 | 73.53 | 73.53 | -9.901% | 206 | 298 | -57.269% |
| 2026-08-17 | 81.61 | 81.61 | 81.61 | 81.61 | +1.379% | 1 | 297 | -61.500% |
| 2026-08-14 | 81.38 | 81.38 | 80.03 | 80.50 | -2.672% | 8 | 290 | -60.969% |
| 2026-08-13 | 83.00 | 83.00 | 82.14 | 82.71 | +6.985% | 18 | 288 | -62.012% |
| 2026-08-12 | 78.08 | 78.20 | 76.62 | 77.31 | +2.046% | 26 | 264 | -59.358% |
| 2026-08-11 | 76.20 | 76.61 | 75.76 | 75.76 | -1.380% | 10 | 254 | -58.527% |
| 2026-08-10 | 80.00 | 80.00 | 76.82 | 76.82 | -1.005% | 29 | 232 | -59.099% |
| 2026-08-07 | 78.23 | 79.14 | 76.39 | 77.60 | +2.931% | 66 | 167 | -59.510% |
| 2026-08-06 | 76.74 | 77.37 | 75.34 | 75.39 | -4.340% | 8 | 160 | -58.323% |
| 2026-08-05 | 85.50 | 85.50 | 78.77 | 78.81 | -4.819% | 4 | 158 | -60.132% |
| 2026-08-04 | 79.38 | 82.80 | 79.38 | 82.80 | +24.755% | 3 | 158 | -62.053% |
| 2026-08-03 | 66.15 | 66.37 | 66.15 | 66.37 | +7.343% | 2 | 159 | -52.659% |
| 2026-07-31 | 64.22 | 64.22 | 59.02 | 61.83 | +4.832% | 15 | 148 | -49.183% |
| 2026-07-30 | 59.50 | 59.50 | 58.98 | 58.98 | +9.222% | 3 | 147 | -46.728% |
| 2026-07-29 | 54.00 | 54.00 | 54.00 | 54.00 | -8.085% | 2 | 147 | -41.815% |
| 2026-07-28 | 58.75 | 58.75 | 58.75 | 58.75 | -2.877% | 2 | 147 | -46.519% |
| 2026-07-27 | 67.00 | 67.00 | 59.52 | 60.49 | -8.873% | 34 | 114 | -48.058% |
| 2026-07-24 | 65.00 | 66.77 | 65.00 | 66.38 | -5.171% | 10 | 107 | -52.666% |
| 2026-07-23 | 70.00 | 70.00 | 70.00 | 70.00 | -6.667% | 2 | 107 | -55.114% |
| 2026-07-21 | 75.00 | 75.00 | 75.00 | 75.00 | +6.383% | 1 | 107 | -58.107% |
| 2026-07-20 | 70.50 | 70.50 | 70.50 | 70.50 | -2.852% | 1 | 107 | -55.433% |
| 2026-07-17 | 71.00 | 72.57 | 69.48 | 72.57 | -2.656% | 44 | 76 | -56.704% |
| 2026-07-16 | 76.29 | 76.45 | 74.55 | 74.55 | -10.985% | 8 | 71 | -57.854% |
| 2026-07-14 | 83.75 | 83.75 | 83.75 | 83.75 | +4.452% | 1 | 71 | -62.484% |
| 2026-07-13 | 79.88 | 80.18 | 79.67 | 80.18 | -4.377% | 14 | 59 | -60.813% |
| 2026-07-09 | 83.86 | 83.86 | 83.85 | 83.85 | +3.251% | 2 | 60 | -62.528% |
| 2026-07-07 | 78.40 | 81.21 | 78.40 | 81.21 | -7.600% | 2 | 58 | -61.310% |
| 2026-07-06 | 87.89 | 87.89 | 87.89 | 87.89 | -8.922% | 1 | 58 | -64.251% |
| 2026-06-30 | 96.50 | 96.50 | 96.50 | 96.50 | +8.671% | 1 | 60 | -67.440% |
| 2026-06-29 | 88.80 | 88.80 | 88.80 | 88.80 | +6.347% | 1 | 60 | -64.617% |
| 2026-06-24 | 83.50 | 83.50 | 83.50 | 83.50 | -5.650% | 2 | 60 | -62.371% |
| 2026-06-23 | 88.50 | 88.50 | 88.50 | 88.50 | -10.606% | 2 | 59 | -64.497% |
| 2026-06-22 | 99.00 | 99.00 | 99.00 | 99.00 | -1.493% | 1 | 59 | -68.263% |
| 2026-06-18 | 98.50 | 100.50 | 98.50 | 100.50 | +5.946% | 3 | 57 | -68.736% |
| 2026-06-16 | 94.86 | 94.86 | 94.86 | 94.86 | -2.708% | 1 | 57 | -66.878% |
| 2026-06-15 | 95.80 | 97.50 | 95.80 | 97.50 | +12.717% | 5 | 57 | -67.774% |
| 2026-06-12 | 82.50 | 87.43 | 82.50 | 86.50 | +3.717% | 13 | 58 | -63.676% |
| 2026-06-11 | 73.75 | 83.40 | 73.44 | 83.40 | +11.289% | 28 | 64 | -62.326% |
| 2026-06-10 | 77.00 | 77.00 | 74.40 | 74.94 | -13.284% | 4 | 70 | -58.073% |
| 2026-06-09 | 86.12 | 86.42 | 86.12 | 86.42 | +4.334% | 2 | 70 | -63.643% |
| 2026-06-08 | 83.02 | 83.02 | 82.00 | 82.83 | +4.320% | 3 | 72 | -62.067% |
| 2026-06-05 | 88.73 | 88.73 | 79.40 | 79.40 | -14.989% | 9 | 70 | -60.428% |
| 2026-06-04 | 93.40 | 93.40 | 93.40 | 93.40 | -7.074% | 1 | 70 | -66.360% |
| 2026-06-03 | 100.51 | 100.51 | 100.51 | 100.51 | +1.505% | 1 | 71 | -68.739% |
| 2026-06-02 | 99.50 | 99.50 | 99.02 | 99.02 | +2.082% | 2 | 71 | -68.269% |
| 2026-06-01 | 97.00 | 97.00 | 97.00 | 97.00 | +4.010% | 1 | 72 | -67.608% |
| 2026-05-29 | 93.26 | 93.26 | 93.26 | 93.26 | +2.484% | 1 | 72 | -66.309% |
| 2026-05-28 | 91.00 | 91.00 | 91.00 | 91.00 | +4.286% | 6 | 66 | -65.473% |
| 2026-05-27 | 86.30 | 87.26 | 85.50 | 87.26 | +0.879% | 7 | 70 | -63.993% |
| 2026-05-26 | 88.21 | 89.00 | 84.50 | 86.50 | +10.247% | 7 | 68 | -63.676% |
| 2026-05-22 | 78.43 | 79.61 | 78.43 | 78.46 | +3.305% | 4 | 70 | -59.954% |
| 2026-05-21 | 73.11 | 76.04 | 73.11 | 75.95 | +1.226% | 24 | 59 | -58.631% |
| 2026-05-20 | 73.50 | 75.03 | 73.50 | 75.03 | +0.040% | 4 | 59 | -58.123% |
| 2026-05-15 | 75.00 | 75.00 | 75.00 | 75.00 | -8.870% | 2 | 59 | -58.107% |
| 2026-05-14 | 84.00 | 84.00 | 82.00 | 82.30 | +5.513% | 5 | 59 | -61.823% |
| 2026-05-13 | 74.71 | 79.50 | 74.71 | 78.00 | +6.849% | 4 | 63 | -59.718% |
| 2026-05-12 | 67.40 | 73.00 | 67.20 | 73.00 | -5.440% | 6 | 63 | -56.959% |
| 2026-05-11 | 77.20 | 77.20 | 77.20 | 77.20 | +6.483% | 1 | 63 | -59.301% |
| 2026-05-08 | 69.08 | 73.00 | 69.08 | 72.50 | +9.517% | 7 | 65 | -56.662% |
| 2026-05-07 | 67.49 | 67.49 | 66.20 | 66.20 | +6.895% | 2 | 64 | -52.538% |
| 2026-05-06 | 61.93 | 61.93 | 61.93 | 61.93 | +10.392% | 2 | 63 | -49.265% |
| 2026-05-05 | 55.39 | 56.10 | 55.39 | 56.10 | +6.674% | 4 | 63 | -43.993% |
| 2026-05-01 | 52.59 | 52.59 | 52.59 | 52.59 | +13.292% | 1 | 62 | -40.255% |
| 2026-04-29 | 46.42 | 46.42 | 46.42 | 46.42 | +5.380% | 1 | 62 | -32.314% |
| 2026-04-28 | 44.05 | 44.05 | 44.05 | 44.05 | -2.566% | 3 | 63 | -28.672% |
| 2026-04-24 | 45.21 | 45.21 | 45.21 | 45.21 | +15.038% | 1 | 60 | -30.502% |
| 2026-04-21 | 38.54 | 39.30 | 38.54 | 39.30 | +4.299% | 2 | 64 | -20.051% |
| 2026-04-20 | 38.82 | 38.82 | 37.68 | 37.68 | +83.179% | 8 | 64 | -16.614% |
| 2026-04-06 | 20.57 | 20.57 | 20.57 | 20.57 | +5.487% | 1 | 60 | +52.747% |
| 2026-04-01 | 19.50 | 19.50 | 19.50 | 19.50 | +19.559% | 3 | 59 | +61.128% |
| 2026-03-31 | 16.31 | 16.66 | 16.31 | 16.31 | -17.208% | 14 | 59 | +92.643% |
| 2026-03-26 | 19.70 | 19.70 | 19.70 | 19.70 | -6.190% | 1 | 60 | +59.492% |
| 2026-03-23 | 21.00 | 21.00 | 21.00 | 21.00 | +6.383% | 1 | 60 | +49.619% |
| 2026-03-20 | 19.74 | 19.74 | 19.74 | 19.74 | -11.717% | 1 | 59 | +59.169% |
| 2026-03-13 | 22.60 | 22.62 | 22.35 | 22.36 | -7.450% | 7 | 59 | +40.519% |
| 2026-03-05 | 24.19 | 24.19 | 24.16 | 24.16 | +1.300% | 2 | 63 | +30.050% |
| 2026-02-19 | 23.85 | 23.85 | 23.85 | 23.85 | +0.379% | 1 | 63 | +31.740% |
| 2026-02-18 | 23.76 | 23.76 | 23.76 | 23.76 | -0.126% | 1 | 63 | +32.239% |
| 2026-02-13 | 23.70 | 23.79 | 23.70 | 23.79 | -7.360% | 2 | 62 | +32.072% |
| 2026-02-11 | 25.68 | 25.68 | 25.68 | 25.68 | -3.094% | 1 | 62 | +22.352% |
| 2026-02-10 | 26.50 | 26.50 | 26.50 | 26.50 | +15.217% | 1 | 63 | +18.566% |
| 2026-02-06 | 23.00 | 23.00 | 23.00 | 23.00 | +0.043% | 1 | 63 | +36.609% |
| 2026-02-05 | 22.99 | 22.99 | 22.99 | 22.99 | -30.185% | 4 | 63 | +36.668% |
| 2026-02-02 | 32.92 | 32.93 | 32.92 | 32.93 | +1.417% | 4 | 67 | -4.585% |
| 2026-01-30 | 32.47 | 32.47 | 32.47 | 32.47 | -2.872% | 1 | 67 | -3.234% |
| 2026-01-29 | 33.00 | 33.43 | 33.00 | 33.43 | -4.920% | 5 | 68 | -6.013% |
| 2026-01-27 | 35.16 | 35.16 | 35.16 | 35.16 | +12.476% | 25 | 80 | -10.637% |
| 2026-01-23 | 31.26 | 31.26 | 31.26 | 31.26 | +14.213% | 1 | 83 | +0.512% |
| 2026-01-20 | 27.34 | 27.37 | 27.34 | 27.37 | -12.416% | 2 | 83 | +14.797% |
| 2026-01-14 | 31.25 | 31.25 | 31.25 | 31.25 | -6.549% | 1 | 85 | +0.544% |
| 2026-01-09 | 33.44 | 33.44 | 33.44 | 33.44 | +9.639% | 41 | 85 | -6.041% |
| 2026-01-08 | 30.50 | 30.50 | 30.50 | 30.50 | -3.937% | 1 | 44 | +3.016% |
| 2026-01-06 | 31.58 | 31.75 | 31.58 | 31.75 | -2.398% | 3 | 43 | -1.039% |
| 2025-12-24 | 32.53 | 32.53 | 32.53 | 32.53 | +8.905% | 1 | 44 | -3.412% |
| 2025-12-18 | 29.87 | 29.87 | 29.87 | 29.87 | -19.920% | 1 | 44 | +5.189% |
| 2025-12-09 | 37.30 | 37.30 | 37.30 | 37.30 | +2.473% | 4 | 44 | -15.764% |
| 2025-12-02 | 36.40 | 36.40 | 36.40 | 36.40 | +6.964% | 2 | 40 | -13.681% |
| 2025-11-26 | 34.03 | 34.03 | 34.03 | 34.03 | +10.955% | 1 | 40 | -7.670% |
| 2025-11-25 | 30.67 | 30.67 | 30.67 | 30.67 | +4.891% | 1 | 40 | +2.445% |
| 2025-11-21 | 29.24 | 29.24 | 29.24 | 29.24 | -6.997% | 1 | 39 | +7.456% |
| 2025-11-19 | 31.10 | 31.44 | 31.10 | 31.44 | -6.982% | 2 | 39 | -0.064% |
| 2025-11-17 | 33.80 | 33.80 | 33.80 | 33.80 | -5.056% | 1 | 38 | -7.041% |
| 2025-11-14 | 35.60 | 35.60 | 35.60 | 35.60 | -5.092% | 1 | 38 | -11.742% |
| 2025-11-10 | 37.69 | 37.81 | 37.51 | 37.51 | +18.703% | 4 | 38 | -16.236% |
| 2025-11-07 | 31.60 | 31.60 | 31.60 | 31.60 | -20.162% | 1 | 37 | -0.570% |
| 2025-11-05 | 39.58 | 39.58 | 39.58 | 39.58 | +0.712% | 1 | 37 | -20.616% |
| 2025-11-04 | 39.30 | 39.30 | 39.30 | 39.30 | -8.178% | 1 | 38 | -20.051% |
| 2025-10-31 | 41.13 | 42.80 | 38.46 | 42.80 | +2.002% | 17 | 37 | -26.589% |
| 2025-10-28 | 41.96 | 41.96 | 41.96 | 41.96 | +9.015% | 3 | 27 | -25.119% |
| 2025-10-27 | 36.89 | 38.49 | 36.89 | 38.49 | +15.136% | 13 | 14 | -18.368% |
| 2025-10-24 | 33.43 | 33.43 | 33.43 | 33.43 | +4.567% | 1 | 14 | -6.013% |
| 2025-10-16 | 31.97 | 31.97 | 31.97 | 31.97 | +17.840% | 1 | 14 | -1.720% |
| 2025-10-14 | 27.13 | 27.13 | 27.13 | 27.13 | -16.058% | 5 | 13 | +15.813% |
| 2025-10-09 | 32.32 | 32.32 | 32.32 | 32.32 | +0.466% | 1 | 13 | -2.785% |
| 2025-10-08 | 31.78 | 32.44 | 31.78 | 32.17 | +16.347% | 7 | 12 | -2.331% |
| 2025-09-24 | 27.65 | 27.65 | 27.65 | 27.65 | 0.000% | 10 | 10 | +13.635% |