QQQ280121C00795000
QQQ Jan 21 2028 795.00 Call
optionOPRA
EODNov 5, 2026
28.42USD-32.526%(-13.70)3Vol780OI
QQQ280121C00795000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.46 | 30.46 | 28.42 | 28.42 | -32.526% | 3 | 779 | 0.000% |
| 2026-11-02 | 43.52 | 44.25 | 42.12 | 42.12 | +2.732% | 6 | 775 | -32.526% |
| 2026-10-30 | 44.47 | 44.47 | 41.00 | 41.00 | -20.971% | 24 | 767 | -30.683% |
| 2026-10-29 | 52.94 | 53.26 | 51.22 | 51.88 | -9.380% | 29 | 747 | -45.220% |
| 2026-10-28 | 56.67 | 57.25 | 56.47 | 57.25 | +15.284% | 6 | 746 | -50.358% |
| 2026-10-23 | 49.66 | 49.66 | 49.66 | 49.66 | -3.573% | 1 | 745 | -42.771% |
| 2026-10-22 | 51.57 | 51.68 | 51.48 | 51.50 | -13.416% | 7 | 745 | -44.816% |
| 2026-10-21 | 59.48 | 59.48 | 59.48 | 59.48 | +7.229% | 3 | 742 | -52.219% |
| 2026-10-19 | 56.59 | 56.59 | 55.47 | 55.47 | +9.257% | 5 | 738 | -48.765% |
| 2026-10-16 | 56.97 | 56.97 | 50.77 | 50.77 | -15.185% | 25 | 724 | -44.022% |
| 2026-10-15 | 57.56 | 61.64 | 57.35 | 59.86 | -1.724% | 14 | 722 | -52.523% |
| 2026-10-14 | 66.55 | 66.55 | 60.91 | 60.91 | -14.078% | 10 | 719 | -53.341% |
| 2026-10-12 | 71.36 | 71.60 | 70.89 | 70.89 | -8.788% | 41 | 678 | -59.910% |
| 2026-10-08 | 77.72 | 77.72 | 77.72 | 77.72 | -3.273% | 11 | 667 | -63.433% |
| 2026-10-05 | 80.70 | 80.70 | 80.35 | 80.35 | +10.935% | 2 | 667 | -64.630% |
| 2026-10-01 | 74.31 | 74.31 | 72.43 | 72.43 | +2.665% | 2 | 666 | -60.762% |
| 2026-09-29 | 70.55 | 70.55 | 70.55 | 70.55 | -6.668% | 3 | 664 | -59.717% |
| 2026-09-25 | 75.59 | 75.59 | 75.59 | 75.59 | +2.425% | 1 | 663 | -62.402% |
| 2026-09-24 | 73.80 | 73.80 | 73.80 | 73.80 | +1.082% | 1 | 663 | -61.491% |
| 2026-09-23 | 72.19 | 73.01 | 72.19 | 73.01 | -4.174% | 3 | 663 | -61.074% |
| 2026-09-22 | 75.78 | 76.19 | 75.78 | 76.19 | +3.943% | 4 | 660 | -62.699% |
| 2026-09-21 | 69.14 | 73.35 | 69.14 | 73.30 | +25.256% | 37 | 624 | -61.228% |
| 2026-09-18 | 58.21 | 58.74 | 58.18 | 58.52 | +0.515% | 12 | 612 | -51.435% |
| 2026-09-17 | 57.74 | 58.22 | 57.74 | 58.22 | +5.778% | 5 | 607 | -51.185% |
| 2026-09-16 | 55.12 | 55.12 | 55.04 | 55.04 | +5.138% | 4 | 609 | -48.365% |
| 2026-09-15 | 52.49 | 52.75 | 52.35 | 52.35 | -7.411% | 3 | 607 | -45.712% |
| 2026-09-14 | 54.90 | 57.14 | 54.53 | 56.54 | -5.923% | 10 | 600 | -49.735% |
| 2026-09-11 | 59.88 | 60.21 | 59.88 | 60.10 | -3.485% | 15 | 586 | -52.712% |
| 2026-09-09 | 62.27 | 62.27 | 62.27 | 62.27 | +1.006% | 1 | 585 | -54.360% |
| 2026-09-08 | 61.36 | 61.92 | 59.97 | 61.65 | +12.071% | 525 | 451 | -53.901% |
| 2026-09-02 | 55.84 | 55.90 | 53.81 | 55.01 | -2.929% | 20 | 449 | -48.337% |
| 2026-09-01 | 56.67 | 56.67 | 56.67 | 56.67 | -6.762% | 2 | 447 | -49.850% |
| 2026-08-31 | 60.89 | 60.89 | 60.40 | 60.78 | -5.002% | 10 | 444 | -53.241% |
| 2026-08-27 | 63.98 | 63.98 | 63.98 | 63.98 | +5.196% | 1 | 443 | -55.580% |
| 2026-08-26 | 60.04 | 60.84 | 60.04 | 60.82 | +0.662% | 14 | 441 | -53.272% |
| 2026-08-25 | 59.84 | 61.21 | 59.84 | 60.42 | -0.182% | 55 | 438 | -52.963% |
| 2026-08-24 | 58.51 | 60.53 | 58.51 | 60.53 | -2.779% | 6 | 438 | -53.048% |
| 2026-08-21 | 62.60 | 62.66 | 62.26 | 62.26 | +0.258% | 15 | 435 | -54.353% |
| 2026-08-20 | 62.98 | 63.30 | 62.09 | 62.10 | -5.075% | 11 | 434 | -54.235% |
| 2026-08-19 | 66.41 | 67.14 | 65.42 | 65.42 | -2.183% | 30 | 427 | -56.558% |
| 2026-08-18 | 67.11 | 67.11 | 66.88 | 66.88 | -9.155% | 9 | 427 | -57.506% |
| 2026-08-17 | 74.68 | 74.68 | 73.62 | 73.62 | -2.567% | 3 | 426 | -61.396% |
| 2026-08-13 | 75.50 | 75.56 | 75.50 | 75.56 | +8.470% | 3 | 426 | -62.388% |
| 2026-08-12 | 71.19 | 71.19 | 69.66 | 69.66 | -0.386% | 27 | 417 | -59.202% |
| 2026-08-11 | 69.61 | 69.96 | 69.61 | 69.93 | -0.114% | 6 | 415 | -59.359% |
| 2026-08-10 | 71.93 | 72.07 | 70.01 | 70.01 | -1.116% | 19 | 408 | -59.406% |
| 2026-08-07 | 71.47 | 72.89 | 70.29 | 70.80 | +2.907% | 24 | 399 | -59.859% |
| 2026-08-06 | 70.19 | 70.99 | 68.80 | 68.80 | -4.670% | 9 | 395 | -58.692% |
| 2026-08-05 | 72.19 | 72.20 | 72.15 | 72.17 | -0.865% | 4 | 392 | -60.621% |
| 2026-08-04 | 72.80 | 72.80 | 72.80 | 72.80 | +30.256% | 1 | 392 | -60.962% |
| 2026-07-31 | 56.11 | 56.11 | 55.89 | 55.89 | +8.524% | 2 | 391 | -49.150% |
| 2026-07-29 | 47.50 | 51.50 | 47.50 | 51.50 | -14.777% | 3 | 390 | -44.816% |
| 2026-07-24 | 60.60 | 61.11 | 60.43 | 60.43 | -9.100% | 6 | 391 | -52.970% |
| 2026-07-17 | 64.65 | 66.48 | 63.39 | 66.48 | -4.428% | 61 | 384 | -57.250% |
| 2026-07-16 | 69.74 | 70.20 | 69.56 | 69.56 | -4.686% | 9 | 381 | -59.143% |
| 2026-07-13 | 73.13 | 73.15 | 72.97 | 72.98 | -11.721% | 7 | 374 | -61.058% |
| 2026-06-24 | 82.52 | 82.67 | 82.52 | 82.67 | -3.310% | 2 | 376 | -65.622% |
| 2026-06-23 | 82.91 | 85.50 | 82.91 | 85.50 | -2.196% | 2 | 376 | -66.760% |
| 2026-06-17 | 83.50 | 88.50 | 83.50 | 87.42 | -2.487% | 237 | 731 | -67.490% |
| 2026-06-16 | 90.50 | 94.50 | 87.65 | 89.65 | -3.342% | 33 | 730 | -68.299% |
| 2026-06-15 | 88.44 | 92.88 | 87.50 | 92.75 | +16.432% | 865 | 501 | -69.358% |
| 2026-06-12 | 75.94 | 82.60 | 75.94 | 79.66 | +2.141% | 283 | 471 | -64.323% |
| 2026-06-11 | 68.51 | 77.99 | 68.00 | 77.99 | +14.439% | 13 | 481 | -63.559% |
| 2026-06-10 | 67.68 | 68.15 | 67.68 | 68.15 | -11.205% | 154 | 481 | -58.298% |
| 2026-06-08 | 77.40 | 77.40 | 76.75 | 76.75 | -2.167% | 2 | 481 | -62.971% |
| 2026-06-05 | 80.90 | 81.13 | 78.45 | 78.45 | -13.573% | 3 | 481 | -63.773% |
| 2026-06-04 | 90.77 | 90.77 | 90.77 | 90.77 | +6.813% | 1 | 480 | -68.690% |
| 2026-05-29 | 85.57 | 85.57 | 84.98 | 84.98 | +16.395% | 9 | 485 | -66.557% |
| 2026-05-22 | 73.01 | 73.01 | 73.01 | 73.01 | +5.399% | 2 | 483 | -61.074% |
| 2026-05-21 | 69.27 | 69.27 | 69.27 | 69.27 | -1.437% | 1 | 482 | -58.972% |
| 2026-05-15 | 70.28 | 70.28 | 70.28 | 70.28 | -1.939% | 1 | 482 | -59.562% |
| 2026-05-13 | 69.06 | 71.67 | 69.06 | 71.67 | +18.935% | 14 | 482 | -60.346% |
| 2026-05-07 | 60.26 | 60.26 | 60.26 | 60.26 | +21.296% | 1 | 502 | -52.838% |
| 2026-05-05 | 49.68 | 49.68 | 49.68 | 49.68 | +19.251% | 4 | 502 | -42.794% |
| 2026-04-27 | 41.66 | 41.66 | 41.66 | 41.66 | -0.216% | 4 | 510 | -31.781% |
| 2026-04-24 | 41.75 | 41.75 | 41.75 | 41.75 | +19.456% | 4 | 510 | -31.928% |
| 2026-04-21 | 34.95 | 34.95 | 34.95 | 34.95 | +4.735% | 4 | 506 | -18.684% |
| 2026-04-17 | 33.37 | 33.37 | 33.37 | 33.37 | +12.093% | 1 | 502 | -14.834% |
| 2026-04-15 | 29.18 | 29.77 | 29.18 | 29.77 | +16.745% | 102 | 503 | -4.535% |
| 2026-04-14 | 25.50 | 25.50 | 25.50 | 25.50 | +18.165% | 3 | 401 | +11.451% |
| 2026-04-10 | 21.46 | 22.10 | 21.46 | 21.58 | +5.268% | 204 | 401 | +31.696% |
| 2026-04-09 | 20.34 | 20.50 | 20.34 | 20.50 | +1.135% | 2 | 201 | +38.634% |
| 2026-04-08 | 20.43 | 20.53 | 20.27 | 20.27 | +21.596% | 20 | 201 | +40.207% |
| 2026-04-02 | 16.69 | 16.69 | 16.67 | 16.67 | +11.430% | 20 | 162 | +70.486% |
| 2026-03-31 | 14.96 | 14.96 | 14.96 | 14.96 | +11.559% | 10 | 162 | +89.973% |
| 2026-03-30 | 13.41 | 13.41 | 13.41 | 13.41 | -3.525% | 10 | 152 | +111.931% |
| 2026-03-27 | 13.90 | 13.90 | 13.90 | 13.90 | -13.125% | 1 | 142 | +104.460% |
| 2026-03-26 | 16.00 | 16.00 | 16.00 | 16.00 | -8.099% | 1 | 142 | +77.625% |
| 2026-03-24 | 17.91 | 18.00 | 17.41 | 17.41 | -10.672% | 30 | 142 | +63.240% |
| 2026-03-13 | 19.53 | 19.64 | 18.77 | 19.49 | -12.326% | 7 | 112 | +45.818% |
| 2026-03-11 | 22.23 | 22.23 | 22.23 | 22.23 | +21.808% | 10 | 117 | +27.845% |
| 2026-02-17 | 18.25 | 18.25 | 18.25 | 18.25 | -19.568% | 10 | 107 | +55.726% |
| 2026-02-12 | 22.69 | 22.69 | 22.69 | 22.69 | +5.095% | 10 | 97 | +25.253% |
| 2026-02-06 | 21.59 | 21.59 | 21.59 | 21.59 | -6.130% | 10 | 89 | +31.635% |
| 2026-02-04 | 23.00 | 23.00 | 23.00 | 23.00 | -20.415% | 1 | 79 | +23.565% |
| 2026-02-02 | 28.90 | 28.90 | 28.90 | 28.90 | -9.688% | 10 | 78 | -1.661% |
| 2026-01-28 | 32.00 | 32.00 | 32.00 | 32.00 | +21.581% | 3 | 69 | -11.187% |
| 2026-01-22 | 26.32 | 26.32 | 26.32 | 26.32 | +8.671% | 10 | 69 | +7.979% |
| 2026-01-20 | 24.22 | 24.22 | 24.22 | 24.22 | -18.148% | 1 | 59 | +17.341% |
| 2026-01-13 | 29.59 | 29.59 | 29.59 | 29.59 | -1.367% | 10 | 59 | -3.954% |
| 2026-01-07 | 30.00 | 30.00 | 30.00 | 30.00 | +8.499% | 1 | 54 | -5.267% |
| 2025-12-30 | 27.65 | 27.65 | 27.65 | 27.65 | -2.435% | 1 | 54 | +2.785% |
| 2025-12-26 | 28.34 | 28.34 | 28.34 | 28.34 | +5.628% | 10 | 55 | +0.282% |
| 2025-12-19 | 26.83 | 26.83 | 26.83 | 26.83 | +10.321% | 10 | 45 | +5.926% |
| 2025-12-17 | 25.06 | 25.06 | 24.32 | 24.32 | -5.919% | 11 | 35 | +16.859% |
| 2025-12-16 | 25.85 | 25.85 | 25.85 | 25.85 | -9.962% | 10 | 25 | +9.942% |
| 2025-12-12 | 30.00 | 30.00 | 28.71 | 28.71 | -12.202% | 2 | 15 | -1.010% |
| 2025-12-09 | 32.70 | 32.70 | 32.70 | 32.70 | +1.774% | 1 | 14 | -13.089% |
| 2025-12-02 | 32.13 | 32.13 | 32.13 | 32.13 | +7.100% | 1 | 13 | -11.547% |
| 2025-11-07 | 30.00 | 30.00 | 30.00 | 30.00 | -22.700% | 3 | 14 | -5.267% |
| 2025-11-03 | 38.23 | 39.06 | 38.23 | 38.81 | +3.853% | 7 | 8 | -26.771% |
| 2025-10-31 | 37.26 | 37.37 | 37.26 | 37.37 | -4.081% | 4 | 8 | -23.950% |
| 2025-10-29 | 38.96 | 38.96 | 38.96 | 38.96 | +39.143% | 1 | 6 | -27.053% |
| 2025-10-20 | 28.00 | 28.00 | 28.00 | 28.00 | +10.020% | 1 | 5 | +1.500% |
| 2025-10-13 | 25.45 | 25.45 | 25.45 | 25.45 | -2.115% | 1 | 5 | +11.670% |
| 2025-10-10 | 26.00 | 26.00 | 26.00 | 26.00 | +8.969% | 1 | 4 | +9.308% |
| 2025-09-29 | 23.86 | 23.86 | 23.86 | 23.86 | -3.205% | 1 | 3 | +19.111% |
| 2025-09-23 | 24.60 | 24.66 | 24.60 | 24.65 | 0.000% | 4 | 2 | +15.294% |