QQQ280121C00805000
QQQ Jan 21 2028 805.00 Call
optionOPRA
EODNov 5, 2026
26.82USD-35.699%(-14.89)5Vol658OI
QQQ280121C00805000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 35.00 | 35.00 | 26.82 | 26.82 | -35.699% | 5 | 656 | 0.000% |
| 2026-11-04 | 41.71 | 41.71 | 41.71 | 41.71 | +14.274% | 1 | 657 | -35.699% |
| 2026-11-03 | 37.13 | 37.13 | 36.50 | 36.50 | -5.195% | 2 | 656 | -26.521% |
| 2026-10-30 | 37.00 | 38.50 | 37.00 | 38.50 | -18.656% | 13 | 656 | -30.338% |
| 2026-10-29 | 48.14 | 48.15 | 47.33 | 47.33 | -10.782% | 3 | 653 | -43.334% |
| 2026-10-28 | 52.30 | 53.05 | 52.30 | 53.05 | +2.433% | 12 | 647 | -49.444% |
| 2026-10-27 | 51.69 | 51.79 | 51.69 | 51.79 | +14.554% | 2 | 646 | -48.214% |
| 2026-10-22 | 45.00 | 45.21 | 45.00 | 45.21 | -13.523% | 2 | 645 | -40.677% |
| 2026-10-19 | 52.28 | 52.28 | 52.28 | 52.28 | +11.519% | 1 | 657 | -48.699% |
| 2026-10-16 | 46.68 | 46.88 | 46.44 | 46.88 | -18.056% | 15 | 646 | -42.790% |
| 2026-10-15 | 52.91 | 57.21 | 52.91 | 57.21 | +2.179% | 44 | 618 | -53.120% |
| 2026-10-14 | 60.17 | 60.17 | 55.75 | 55.99 | -16.120% | 6 | 616 | -52.099% |
| 2026-10-12 | 66.47 | 66.75 | 66.47 | 66.75 | -6.904% | 7 | 609 | -59.820% |
| 2026-10-08 | 73.91 | 73.91 | 71.70 | 71.70 | -6.311% | 11 | 598 | -62.594% |
| 2026-10-06 | 76.53 | 76.53 | 76.53 | 76.53 | +2.204% | 1 | 598 | -64.955% |
| 2026-10-05 | 73.92 | 74.88 | 73.78 | 74.88 | +4.377% | 100 | 503 | -64.183% |
| 2026-10-02 | 73.50 | 74.22 | 71.51 | 71.74 | +8.124% | 40 | 463 | -62.615% |
| 2026-10-01 | 66.35 | 66.35 | 66.35 | 66.35 | +0.561% | 1 | 462 | -59.578% |
| 2026-09-29 | 67.11 | 67.11 | 65.98 | 65.98 | -2.425% | 4 | 458 | -59.351% |
| 2026-09-23 | 67.62 | 67.62 | 67.62 | 67.62 | -6.214% | 1 | 457 | -60.337% |
| 2026-09-22 | 71.03 | 72.61 | 71.03 | 72.10 | +5.025% | 8 | 449 | -62.802% |
| 2026-09-21 | 68.33 | 68.69 | 68.33 | 68.65 | +26.195% | 27 | 423 | -60.932% |
| 2026-09-18 | 54.18 | 54.63 | 54.10 | 54.40 | +0.573% | 23 | 413 | -50.699% |
| 2026-09-17 | 54.09 | 54.09 | 54.09 | 54.09 | +5.645% | 4 | 409 | -50.416% |
| 2026-09-16 | 51.20 | 51.20 | 51.20 | 51.20 | -2.699% | 3 | 409 | -47.617% |
| 2026-09-14 | 51.65 | 53.00 | 51.65 | 52.62 | -4.657% | 12 | 399 | -49.031% |
| 2026-09-11 | 55.76 | 55.94 | 55.19 | 55.19 | -2.145% | 21 | 378 | -51.404% |
| 2026-09-08 | 57.72 | 57.81 | 56.40 | 56.40 | +9.408% | 5 | 377 | -52.447% |
| 2026-09-02 | 49.76 | 51.55 | 49.76 | 51.55 | -2.219% | 2 | 378 | -47.973% |
| 2026-09-01 | 52.72 | 52.72 | 52.72 | 52.72 | -7.069% | 2 | 376 | -49.127% |
| 2026-08-31 | 56.84 | 56.84 | 56.06 | 56.73 | -8.882% | 15 | 370 | -52.723% |
| 2026-08-28 | 62.00 | 62.28 | 62.00 | 62.26 | +4.027% | 7 | 363 | -56.923% |
| 2026-08-27 | 59.85 | 59.85 | 59.85 | 59.85 | +5.296% | 1 | 362 | -55.188% |
| 2026-08-26 | 56.05 | 56.84 | 56.05 | 56.84 | -0.070% | 12 | 350 | -52.815% |
| 2026-08-25 | 55.95 | 57.50 | 55.95 | 56.88 | +0.566% | 37 | 317 | -52.848% |
| 2026-08-24 | 54.47 | 56.56 | 54.47 | 56.56 | -3.580% | 28 | 289 | -52.581% |
| 2026-08-21 | 58.55 | 58.66 | 58.32 | 58.66 | +1.051% | 12 | 278 | -54.279% |
| 2026-08-20 | 58.66 | 59.32 | 58.05 | 58.05 | -5.961% | 12 | 271 | -53.798% |
| 2026-08-19 | 62.96 | 62.96 | 61.73 | 61.73 | -1.625% | 15 | 259 | -56.553% |
| 2026-08-18 | 62.94 | 62.98 | 62.75 | 62.75 | -11.270% | 8 | 253 | -57.259% |
| 2026-08-17 | 70.72 | 70.72 | 70.72 | 70.72 | +0.540% | 1 | 253 | -62.076% |
| 2026-08-14 | 70.34 | 70.34 | 70.34 | 70.34 | +6.431% | 1 | 252 | -61.871% |
| 2026-08-12 | 66.78 | 66.94 | 65.44 | 66.09 | +3.249% | 19 | 234 | -59.419% |
| 2026-08-11 | 65.43 | 65.77 | 64.01 | 64.01 | -2.912% | 11 | 223 | -58.100% |
| 2026-08-10 | 67.49 | 67.54 | 65.81 | 65.93 | -0.917% | 18 | 209 | -59.320% |
| 2026-08-07 | 67.25 | 68.81 | 65.54 | 66.54 | +2.780% | 15 | 199 | -59.693% |
| 2026-08-06 | 66.05 | 66.73 | 64.74 | 64.74 | -5.475% | 6 | 194 | -58.573% |
| 2026-08-05 | 71.60 | 71.60 | 67.94 | 68.49 | -0.393% | 8 | 187 | -60.841% |
| 2026-08-04 | 68.47 | 68.76 | 68.47 | 68.76 | +9.998% | 3 | 186 | -60.995% |
| 2026-07-17 | 60.74 | 62.53 | 60.09 | 62.51 | -4.463% | 42 | 155 | -57.095% |
| 2026-07-16 | 65.59 | 65.91 | 65.43 | 65.43 | -4.815% | 10 | 145 | -59.010% |
| 2026-07-13 | 68.94 | 68.96 | 68.74 | 68.74 | +5.982% | 3 | 142 | -60.983% |
| 2026-07-08 | 63.25 | 65.08 | 63.25 | 64.86 | -13.807% | 4 | 138 | -58.649% |
| 2026-07-06 | 75.25 | 75.25 | 75.25 | 75.25 | -9.729% | 4 | 140 | -64.359% |
| 2026-06-30 | 80.54 | 83.38 | 80.08 | 83.36 | +7.589% | 314 | 82 | -67.826% |
| 2026-06-29 | 77.48 | 77.48 | 77.48 | 77.48 | -0.667% | 1 | 81 | -65.385% |
| 2026-06-24 | 78.00 | 78.00 | 78.00 | 78.00 | -15.530% | 5 | 94 | -65.615% |
| 2026-06-22 | 90.69 | 92.34 | 90.69 | 92.34 | +11.657% | 24 | 70 | -70.955% |
| 2026-06-17 | 82.50 | 83.24 | 80.00 | 82.70 | -7.079% | 6 | 71 | -67.570% |
| 2026-06-15 | 86.22 | 89.00 | 86.22 | 89.00 | +17.229% | 8 | 71 | -69.865% |
| 2026-06-12 | 75.89 | 75.92 | 75.89 | 75.92 | +18.200% | 2 | 72 | -64.673% |
| 2026-06-11 | 64.23 | 64.23 | 64.23 | 64.23 | +2.784% | 1 | 72 | -58.244% |
| 2026-06-10 | 61.50 | 62.49 | 61.50 | 62.49 | -15.554% | 2 | 72 | -57.081% |
| 2026-06-08 | 74.00 | 74.00 | 74.00 | 74.00 | +4.225% | 1 | 71 | -63.757% |
| 2026-06-05 | 71.00 | 71.00 | 71.00 | 71.00 | -17.900% | 1 | 72 | -62.225% |
| 2026-06-04 | 87.75 | 87.75 | 86.48 | 86.48 | +1.265% | 2 | 73 | -68.987% |
| 2026-06-01 | 85.40 | 85.40 | 85.40 | 85.40 | +7.421% | 1 | 74 | -68.595% |
| 2026-05-28 | 79.50 | 79.50 | 79.50 | 79.50 | +9.807% | 1 | 75 | -66.264% |
| 2026-05-26 | 72.40 | 72.40 | 72.40 | 72.40 | +6.174% | 2 | 73 | -62.956% |
| 2026-05-22 | 68.19 | 68.19 | 68.19 | 68.19 | +4.908% | 1 | 72 | -60.669% |
| 2026-05-21 | 65.03 | 65.03 | 65.00 | 65.00 | +1.913% | 2 | 72 | -58.738% |
| 2026-05-11 | 63.78 | 63.78 | 63.78 | 63.78 | +4.970% | 1 | 72 | -57.949% |
| 2026-05-08 | 60.76 | 60.76 | 60.76 | 60.76 | +14.275% | 1 | 72 | -55.859% |
| 2026-05-06 | 51.32 | 53.17 | 51.32 | 53.17 | +44.720% | 12 | 71 | -49.558% |
| 2026-04-28 | 36.74 | 36.74 | 36.74 | 36.74 | -4.073% | 4 | 63 | -27.001% |
| 2026-04-27 | 38.34 | 38.34 | 38.30 | 38.30 | +53.200% | 9 | 63 | -29.974% |
| 2026-04-15 | 25.00 | 25.00 | 25.00 | 25.00 | +8.696% | 10 | 54 | +7.280% |
| 2026-04-14 | 22.00 | 23.00 | 22.00 | 23.00 | +38.554% | 10 | 54 | +16.609% |
| 2026-03-24 | 16.60 | 16.60 | 16.60 | 16.60 | -5.628% | 1 | 59 | +61.566% |
| 2026-03-13 | 17.77 | 17.77 | 16.90 | 17.59 | -9.795% | 5 | 59 | +52.473% |
| 2026-03-11 | 19.50 | 19.50 | 19.50 | 19.50 | -7.143% | 1 | 64 | +37.538% |
| 2026-02-25 | 21.00 | 21.00 | 21.00 | 21.00 | +8.639% | 1 | 63 | +27.714% |
| 2026-02-20 | 19.33 | 19.33 | 19.33 | 19.33 | -3.350% | 4 | 63 | +38.748% |
| 2026-02-13 | 17.42 | 20.00 | 17.42 | 20.00 | -19.452% | 3 | 63 | +34.100% |
| 2026-01-29 | 25.00 | 25.00 | 24.83 | 24.83 | -17.233% | 10 | 63 | +8.014% |
| 2026-01-28 | 30.00 | 30.00 | 30.00 | 30.00 | +31.579% | 10 | 61 | -10.600% |
| 2026-01-20 | 22.80 | 22.80 | 22.80 | 22.80 | -16.330% | 6 | 61 | +17.632% |
| 2026-01-09 | 27.16 | 27.25 | 27.16 | 27.25 | +6.695% | 2 | 55 | -1.578% |
| 2026-01-06 | 25.54 | 25.54 | 25.54 | 25.54 | +15.097% | 1 | 55 | +5.012% |
| 2026-01-02 | 22.27 | 22.27 | 22.19 | 22.19 | -13.557% | 2 | 56 | +20.865% |
| 2025-12-22 | 25.67 | 25.67 | 25.67 | 25.67 | -12.299% | 1 | 56 | +4.480% |
| 2025-12-11 | 29.27 | 29.27 | 29.27 | 29.27 | -4.906% | 1 | 56 | -8.370% |
| 2025-12-04 | 30.78 | 30.78 | 30.78 | 30.78 | +39.909% | 1 | 56 | -12.865% |
| 2025-11-21 | 22.00 | 22.00 | 22.00 | 22.00 | -12.871% | 1 | 55 | +21.909% |
| 2025-11-18 | 25.25 | 25.25 | 25.25 | 25.25 | -13.260% | 1 | 55 | +6.218% |
| 2025-11-13 | 29.11 | 29.11 | 29.11 | 29.11 | +13.049% | 1 | 54 | -7.867% |
| 2025-11-07 | 25.75 | 25.75 | 25.75 | 25.75 | -11.207% | 2 | 53 | +4.155% |
| 2025-11-06 | 29.00 | 29.00 | 29.00 | 29.00 | -14.404% | 10 | 51 | -7.517% |
| 2025-11-04 | 34.00 | 34.00 | 33.88 | 33.88 | -6.045% | 5 | 41 | -20.838% |
| 2025-11-03 | 36.05 | 36.22 | 36.05 | 36.06 | +1.520% | 4 | 34 | -25.624% |
| 2025-10-31 | 34.99 | 35.52 | 34.53 | 35.52 | -1.443% | 18 | 34 | -24.493% |
| 2025-10-29 | 36.04 | 36.04 | 36.04 | 36.04 | +42.733% | 1 | 31 | -25.583% |
| 2025-10-22 | 25.25 | 25.25 | 25.25 | 25.25 | -0.980% | 2 | 31 | +6.218% |
| 2025-10-21 | 25.50 | 25.50 | 25.50 | 25.50 | -0.468% | 1 | 29 | +5.176% |
| 2025-10-20 | 25.78 | 25.78 | 25.62 | 25.62 | +26.519% | 2 | 29 | +4.684% |
| 2025-09-26 | 20.25 | 20.25 | 20.25 | 20.25 | -3.571% | 1 | 28 | +32.444% |
| 2025-09-25 | 20.04 | 21.00 | 19.98 | 21.00 | -0.803% | 5 | 27 | +27.714% |
| 2025-09-24 | 21.95 | 21.98 | 21.14 | 21.17 | 0.000% | 48 | 24 | +26.689% |