QQQ280121C00790000
QQQ Jan 21 2028 790.00 Call
optionOPRA
EODNov 5, 2026
29.77USD-33.991%(-15.33)15Vol1,476OI
QQQ280121C00790000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 39.39 | 39.39 | 29.77 | 29.77 | -33.991% | 15 | 1,478 | 0.000% |
| 2026-11-04 | 45.10 | 45.10 | 45.10 | 45.10 | -0.376% | 1 | 1,478 | -33.991% |
| 2026-11-02 | 44.90 | 45.63 | 44.90 | 45.27 | +4.816% | 8 | 1,475 | -34.239% |
| 2026-10-30 | 45.88 | 45.88 | 42.05 | 43.19 | -20.211% | 16 | 1,475 | -31.072% |
| 2026-10-29 | 54.41 | 55.51 | 53.57 | 54.13 | -8.223% | 16 | 1,464 | -45.003% |
| 2026-10-28 | 58.99 | 59.09 | 58.90 | 58.98 | +1.953% | 18 | 1,456 | -49.525% |
| 2026-10-27 | 57.85 | 57.85 | 57.85 | 57.85 | +6.303% | 1 | 1,456 | -48.539% |
| 2026-10-26 | 54.42 | 54.42 | 54.42 | 54.42 | +5.670% | 1 | 1,456 | -45.296% |
| 2026-10-23 | 52.65 | 52.65 | 51.50 | 51.50 | +0.842% | 2 | 1,465 | -42.194% |
| 2026-10-22 | 53.48 | 53.48 | 50.80 | 51.07 | -15.363% | 32 | 1,457 | -41.707% |
| 2026-10-21 | 60.02 | 60.34 | 60.00 | 60.34 | +3.730% | 26 | 1,474 | -50.663% |
| 2026-10-19 | 58.00 | 58.88 | 58.00 | 58.17 | +8.082% | 14 | 1,467 | -48.822% |
| 2026-10-16 | 58.26 | 58.26 | 53.18 | 53.82 | -13.542% | 32 | 1,455 | -44.686% |
| 2026-10-15 | 59.54 | 62.25 | 59.54 | 62.25 | -2.841% | 15 | 1,444 | -52.177% |
| 2026-10-14 | 68.89 | 68.90 | 64.07 | 64.07 | -14.687% | 3 | 1,445 | -53.535% |
| 2026-10-08 | 75.10 | 75.10 | 75.10 | 75.10 | -7.898% | 1 | 1,445 | -60.360% |
| 2026-10-05 | 81.54 | 81.54 | 81.54 | 81.54 | +2.566% | 1 | 1,444 | -63.490% |
| 2026-10-02 | 79.50 | 79.50 | 79.50 | 79.50 | +9.068% | 2 | 1,442 | -62.553% |
| 2026-09-29 | 73.11 | 73.11 | 72.89 | 72.89 | -6.850% | 5 | 1,437 | -59.158% |
| 2026-09-25 | 78.25 | 78.25 | 78.25 | 78.25 | +2.596% | 1 | 1,437 | -61.955% |
| 2026-09-24 | 76.30 | 76.30 | 76.27 | 76.27 | +1.194% | 2 | 1,437 | -60.968% |
| 2026-09-23 | 74.57 | 75.37 | 74.57 | 75.37 | -0.829% | 4 | 1,434 | -60.502% |
| 2026-09-21 | 72.00 | 76.00 | 72.00 | 76.00 | +25.268% | 41 | 1,395 | -60.829% |
| 2026-09-18 | 60.40 | 61.00 | 60.31 | 60.67 | +0.099% | 10 | 1,389 | -50.931% |
| 2026-09-17 | 59.88 | 60.72 | 59.88 | 60.61 | +5.980% | 4 | 1,387 | -50.883% |
| 2026-09-16 | 57.19 | 57.19 | 57.19 | 57.19 | +5.303% | 3 | 1,387 | -47.945% |
| 2026-09-15 | 54.39 | 54.73 | 54.31 | 54.31 | -7.557% | 5 | 1,383 | -45.185% |
| 2026-09-14 | 56.52 | 59.39 | 56.52 | 58.75 | -4.254% | 10 | 1,376 | -49.328% |
| 2026-09-11 | 62.03 | 62.24 | 60.57 | 61.36 | -4.720% | 19 | 1,360 | -51.483% |
| 2026-09-09 | 64.40 | 64.40 | 64.40 | 64.40 | +1.322% | 1 | 1,361 | -53.773% |
| 2026-09-08 | 63.25 | 63.56 | 63.25 | 63.56 | +11.489% | 4 | 1,360 | -53.162% |
| 2026-09-02 | 57.51 | 57.98 | 57.01 | 57.01 | -1.093% | 4 | 1,357 | -47.781% |
| 2026-09-01 | 58.70 | 58.70 | 57.34 | 57.64 | -7.835% | 5 | 1,353 | -48.352% |
| 2026-08-31 | 63.66 | 63.66 | 62.50 | 62.54 | -5.414% | 18 | 1,359 | -52.398% |
| 2026-08-27 | 66.12 | 66.12 | 66.12 | 66.12 | +5.103% | 1 | 1,358 | -54.976% |
| 2026-08-26 | 62.88 | 63.04 | 62.09 | 62.91 | +0.207% | 13 | 1,345 | -52.678% |
| 2026-08-25 | 61.93 | 63.30 | 61.89 | 62.78 | +0.304% | 77 | 1,273 | -52.580% |
| 2026-08-24 | 60.43 | 62.59 | 60.43 | 62.59 | -3.782% | 64 | 1,208 | -52.436% |
| 2026-08-21 | 64.69 | 65.05 | 64.11 | 65.05 | +0.728% | 29 | 1,180 | -54.235% |
| 2026-08-20 | 64.82 | 65.57 | 64.23 | 64.58 | -4.170% | 114 | 1,116 | -53.902% |
| 2026-08-19 | 69.29 | 69.31 | 67.39 | 67.39 | -2.587% | 17 | 1,100 | -55.824% |
| 2026-08-18 | 69.28 | 69.29 | 69.18 | 69.18 | -8.794% | 8 | 1,092 | -56.967% |
| 2026-08-17 | 75.85 | 75.85 | 75.85 | 75.85 | -0.210% | 2 | 1,090 | -60.751% |
| 2026-08-14 | 76.95 | 76.95 | 76.01 | 76.01 | -2.313% | 3 | 1,087 | -60.834% |
| 2026-08-13 | 77.75 | 77.81 | 77.75 | 77.81 | +8.220% | 4 | 1,087 | -61.740% |
| 2026-08-12 | 72.31 | 72.60 | 71.89 | 71.90 | -0.264% | 23 | 1,064 | -58.595% |
| 2026-08-11 | 71.76 | 72.13 | 71.76 | 72.09 | -0.456% | 11 | 1,053 | -58.704% |
| 2026-08-10 | 73.99 | 74.03 | 71.09 | 72.42 | -0.930% | 201 | 897 | -58.893% |
| 2026-08-07 | 73.12 | 74.75 | 71.94 | 73.10 | +3.118% | 70 | 835 | -59.275% |
| 2026-08-06 | 72.32 | 72.55 | 70.89 | 70.89 | -4.628% | 4 | 831 | -58.005% |
| 2026-08-05 | 78.13 | 78.13 | 74.31 | 74.33 | -3.767% | 4 | 828 | -59.949% |
| 2026-08-04 | 74.88 | 77.24 | 74.88 | 77.24 | +26.333% | 2 | 828 | -61.458% |
| 2026-08-03 | 61.14 | 61.14 | 61.14 | 61.14 | +5.705% | 1 | 828 | -51.308% |
| 2026-07-31 | 56.29 | 58.05 | 55.22 | 57.84 | +4.404% | 22 | 806 | -48.530% |
| 2026-07-30 | 55.40 | 55.40 | 55.40 | 55.40 | +2.176% | 1 | 805 | -46.264% |
| 2026-07-28 | 54.00 | 54.22 | 54.00 | 54.22 | -5.524% | 7 | 798 | -45.094% |
| 2026-07-27 | 57.39 | 57.39 | 57.39 | 57.39 | -8.249% | 1 | 797 | -48.127% |
| 2026-07-24 | 62.55 | 62.55 | 62.55 | 62.55 | -0.966% | 2 | 795 | -52.406% |
| 2026-07-23 | 67.00 | 67.00 | 63.16 | 63.16 | -3.573% | 3 | 793 | -52.866% |
| 2026-07-20 | 65.50 | 65.50 | 65.50 | 65.50 | -2.239% | 1 | 792 | -54.550% |
| 2026-07-17 | 66.74 | 68.53 | 65.46 | 67.00 | -6.607% | 54 | 751 | -55.567% |
| 2026-07-16 | 71.85 | 72.17 | 71.74 | 71.74 | -4.550% | 5 | 746 | -58.503% |
| 2026-07-13 | 75.33 | 75.33 | 75.16 | 75.16 | -9.304% | 5 | 741 | -60.391% |
| 2026-07-10 | 82.87 | 82.87 | 82.87 | 82.87 | +13.025% | 24 | 765 | -64.076% |
| 2026-07-07 | 73.32 | 73.32 | 73.32 | 73.32 | -11.256% | 24 | 741 | -59.397% |
| 2026-07-06 | 82.62 | 82.62 | 82.62 | 82.62 | +3.925% | 600 | 512 | -63.968% |
| 2026-07-02 | 79.50 | 79.50 | 79.50 | 79.50 | -7.569% | 1 | 511 | -62.553% |
| 2026-07-01 | 85.99 | 86.01 | 85.99 | 86.01 | +8.325% | 2 | 510 | -65.388% |
| 2026-06-26 | 79.40 | 79.40 | 79.40 | 79.40 | -6.665% | 1 | 509 | -62.506% |
| 2026-06-24 | 84.78 | 85.07 | 84.78 | 85.07 | -8.211% | 2 | 510 | -65.005% |
| 2026-06-18 | 92.84 | 92.84 | 92.68 | 92.68 | +1.545% | 4 | 510 | -67.879% |
| 2026-06-17 | 89.36 | 91.27 | 89.31 | 91.27 | +4.344% | 4 | 508 | -67.382% |
| 2026-06-16 | 93.23 | 93.23 | 87.41 | 87.47 | -6.967% | 5 | 505 | -65.965% |
| 2026-06-15 | 92.75 | 94.60 | 90.50 | 94.02 | +14.268% | 226 | 390 | -68.337% |
| 2026-06-12 | 82.31 | 85.00 | 82.17 | 82.28 | +13.302% | 597 | 129 | -63.819% |
| 2026-06-11 | 72.41 | 73.40 | 72.41 | 72.62 | +0.166% | 10 | 129 | -59.006% |
| 2026-06-09 | 72.50 | 72.50 | 72.50 | 72.50 | -13.309% | 2 | 129 | -58.938% |
| 2026-06-05 | 83.63 | 83.63 | 83.63 | 83.63 | -6.892% | 2 | 129 | -64.403% |
| 2026-06-04 | 89.82 | 89.82 | 89.82 | 89.82 | +19.156% | 1 | 129 | -66.856% |
| 2026-05-22 | 75.38 | 75.38 | 75.38 | 75.38 | +3.644% | 2 | 129 | -60.507% |
| 2026-05-15 | 73.40 | 73.40 | 72.73 | 72.73 | -4.953% | 3 | 129 | -59.068% |
| 2026-05-14 | 76.52 | 76.52 | 76.52 | 76.52 | +4.621% | 3 | 129 | -61.095% |
| 2026-05-13 | 73.14 | 73.14 | 73.14 | 73.14 | +6.992% | 3 | 127 | -59.297% |
| 2026-05-12 | 68.36 | 68.36 | 68.36 | 68.36 | +39.881% | 1 | 127 | -56.451% |
| 2026-05-04 | 48.87 | 48.87 | 48.87 | 48.87 | +0.020% | 1 | 127 | -39.083% |
| 2026-05-01 | 48.86 | 48.86 | 48.86 | 48.86 | +12.141% | 1 | 127 | -39.071% |
| 2026-04-24 | 43.57 | 43.57 | 43.57 | 43.57 | +13.257% | 4 | 127 | -31.673% |
| 2026-04-22 | 38.47 | 38.47 | 38.47 | 38.47 | +6.271% | 4 | 127 | -22.615% |
| 2026-04-17 | 36.20 | 36.20 | 36.20 | 36.20 | +63.949% | 2 | 127 | -17.762% |
| 2026-04-09 | 21.47 | 22.08 | 21.47 | 22.08 | +52.381% | 2 | 125 | +34.828% |
| 2026-03-27 | 14.70 | 14.70 | 14.49 | 14.49 | -19.900% | 3 | 125 | +105.452% |
| 2026-03-20 | 18.09 | 18.09 | 18.09 | 18.09 | -14.670% | 1 | 126 | +64.566% |
| 2026-03-06 | 21.20 | 21.20 | 21.20 | 21.20 | -0.563% | 1 | 126 | +40.425% |
| 2026-02-19 | 21.32 | 21.32 | 21.32 | 21.32 | -1.113% | 1 | 126 | +39.634% |
| 2026-02-12 | 21.33 | 21.56 | 21.33 | 21.56 | -6.261% | 2 | 125 | +38.080% |
| 2026-02-06 | 23.00 | 23.00 | 23.00 | 23.00 | -2.335% | 1 | 126 | +29.435% |
| 2026-02-04 | 25.69 | 25.69 | 23.55 | 23.55 | -17.715% | 4 | 126 | +26.412% |
| 2026-01-23 | 27.02 | 28.72 | 27.02 | 28.62 | +4.035% | 100 | 133 | +4.018% |
| 2026-01-22 | 27.51 | 27.51 | 27.51 | 27.51 | +3.655% | 1 | 40 | +8.215% |
| 2026-01-20 | 26.54 | 26.54 | 26.54 | 26.54 | -14.387% | 1 | 41 | +12.170% |
| 2026-01-13 | 31.00 | 31.00 | 31.00 | 31.00 | -0.641% | 4 | 40 | -3.968% |
| 2026-01-12 | 31.20 | 31.20 | 31.20 | 31.20 | +7.586% | 5 | 44 | -4.583% |
| 2026-01-08 | 29.00 | 29.00 | 29.00 | 29.00 | +3.461% | 5 | 44 | +2.655% |
| 2026-01-05 | 28.03 | 28.03 | 28.03 | 28.03 | -3.677% | 1 | 44 | +6.208% |
| 2025-12-29 | 29.25 | 29.25 | 29.10 | 29.10 | -3.386% | 5 | 44 | +2.302% |
| 2025-12-24 | 30.17 | 30.17 | 30.12 | 30.12 | +20.048% | 4 | 36 | -1.162% |
| 2025-12-17 | 25.09 | 25.09 | 25.09 | 25.09 | -19.091% | 1 | 36 | +18.653% |
| 2025-12-12 | 31.01 | 31.01 | 31.01 | 31.01 | +1.109% | 29 | 37 | -3.999% |
| 2025-11-26 | 30.67 | 30.67 | 30.67 | 30.67 | +10.363% | 1 | 12 | -2.934% |
| 2025-11-18 | 27.79 | 27.79 | 27.79 | 27.79 | -13.075% | 3 | 12 | +7.125% |
| 2025-11-17 | 31.97 | 31.97 | 31.97 | 31.97 | -15.646% | 1 | 9 | -6.881% |
| 2025-11-05 | 37.90 | 37.90 | 37.90 | 37.90 | -4.462% | 1 | 8 | -21.451% |
| 2025-11-03 | 40.00 | 40.00 | 39.25 | 39.67 | +1.302% | 14 | 12 | -24.956% |
| 2025-10-31 | 39.21 | 39.21 | 39.16 | 39.16 | +15.210% | 11 | 12 | -23.979% |
| 2025-10-27 | 33.99 | 33.99 | 33.99 | 33.99 | +24.963% | 1 | 6 | -12.415% |
| 2025-10-15 | 27.20 | 27.20 | 27.20 | 27.20 | +9.369% | 1 | 6 | +9.449% |
| 2025-10-14 | 24.87 | 24.87 | 24.87 | 24.87 | -7.855% | 5 | 6 | +19.702% |
| 2025-10-13 | 26.99 | 26.99 | 26.99 | 26.99 | 0.000% | 1 | 1 | +10.300% |