QQQ280121C00810000
QQQ Jan 21 2028 810.00 Call
optionOPRA
EODNov 5, 2026
25.00USD-36.709%(-14.50)9Vol1,791OI
QQQ280121C00810000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.50 | 27.50 | 25.00 | 25.00 | -36.709% | 9 | 1,785 | 0.000% |
| 2026-11-04 | 38.44 | 39.50 | 38.44 | 39.50 | +8.219% | 2 | 1,792 | -36.709% |
| 2026-11-03 | 35.00 | 36.50 | 35.00 | 36.50 | +4.286% | 7 | 1,793 | -31.507% |
| 2026-11-02 | 38.00 | 38.00 | 35.00 | 35.00 | 0.000% | 22 | 1,786 | -28.571% |
| 2026-10-30 | 37.50 | 38.00 | 35.00 | 35.00 | -24.292% | 9 | 1,788 | -28.571% |
| 2026-10-29 | 46.18 | 47.02 | 46.18 | 46.23 | -9.353% | 6 | 1,787 | -45.923% |
| 2026-10-28 | 50.26 | 51.00 | 50.13 | 51.00 | +4.082% | 9 | 1,787 | -50.980% |
| 2026-10-27 | 48.00 | 49.00 | 48.00 | 49.00 | +7.692% | 3 | 1,788 | -48.980% |
| 2026-10-26 | 43.55 | 46.00 | 43.55 | 45.50 | +0.619% | 8 | 1,785 | -45.055% |
| 2026-10-23 | 45.21 | 45.22 | 45.21 | 45.22 | +1.481% | 2 | 1,785 | -44.715% |
| 2026-10-22 | 45.52 | 45.52 | 43.68 | 44.56 | -15.925% | 7 | 1,785 | -43.896% |
| 2026-10-21 | 51.50 | 53.00 | 51.50 | 53.00 | +8.163% | 8 | 1,781 | -52.830% |
| 2026-10-20 | 48.50 | 49.00 | 48.50 | 49.00 | -0.224% | 2 | 1,780 | -48.980% |
| 2026-10-19 | 49.40 | 50.50 | 48.76 | 49.11 | +9.621% | 28 | 1,780 | -49.094% |
| 2026-10-16 | 47.20 | 47.20 | 44.80 | 44.80 | -14.455% | 1,001 | 1,029 | -44.196% |
| 2026-10-15 | 50.48 | 52.37 | 50.10 | 52.37 | -3.873% | 9 | 1,028 | -52.263% |
| 2026-10-14 | 58.98 | 58.99 | 54.48 | 54.48 | -11.845% | 29 | 1,010 | -54.112% |
| 2026-10-13 | 61.95 | 62.70 | 61.79 | 61.80 | -3.498% | 23 | 987 | -59.547% |
| 2026-10-12 | 64.11 | 64.77 | 63.98 | 64.04 | -5.796% | 11 | 982 | -60.962% |
| 2026-10-09 | 68.00 | 68.00 | 67.98 | 67.98 | -1.975% | 2 | 981 | -63.224% |
| 2026-10-08 | 71.39 | 71.48 | 69.35 | 69.35 | -4.120% | 11 | 975 | -63.951% |
| 2026-10-07 | 70.60 | 72.33 | 70.45 | 72.33 | +0.430% | 6 | 985 | -65.436% |
| 2026-10-05 | 71.56 | 72.30 | 71.43 | 72.02 | +3.566% | 66 | 941 | -65.287% |
| 2026-10-02 | 69.95 | 70.09 | 69.19 | 69.54 | +8.639% | 21 | 932 | -64.049% |
| 2026-09-29 | 64.85 | 64.85 | 63.75 | 64.01 | -6.226% | 8 | 929 | -60.944% |
| 2026-09-25 | 68.12 | 69.14 | 68.12 | 68.26 | +3.034% | 7 | 932 | -63.375% |
| 2026-09-24 | 65.37 | 66.68 | 65.37 | 66.25 | +1.284% | 8 | 930 | -62.264% |
| 2026-09-23 | 65.41 | 65.41 | 65.41 | 65.41 | -6.263% | 1 | 932 | -61.780% |
| 2026-09-22 | 68.73 | 70.35 | 68.73 | 69.78 | +5.106% | 9 | 927 | -64.173% |
| 2026-09-21 | 66.13 | 66.41 | 66.13 | 66.39 | +26.650% | 21 | 907 | -62.344% |
| 2026-09-18 | 52.17 | 52.55 | 52.17 | 52.42 | +0.498% | 8 | 901 | -52.308% |
| 2026-09-17 | 52.16 | 52.16 | 52.16 | 52.16 | +5.844% | 4 | 901 | -52.071% |
| 2026-09-16 | 49.28 | 49.28 | 49.28 | 49.28 | -3.335% | 1 | 908 | -49.269% |
| 2026-09-14 | 49.03 | 50.98 | 48.76 | 50.98 | -4.245% | 11 | 901 | -50.961% |
| 2026-09-11 | 53.80 | 53.94 | 53.23 | 53.24 | +8.653% | 11 | 893 | -53.043% |
| 2026-09-02 | 49.00 | 49.00 | 49.00 | 49.00 | -10.453% | 10 | 901 | -48.980% |
| 2026-08-31 | 54.76 | 54.76 | 54.10 | 54.72 | -8.739% | 14 | 898 | -54.313% |
| 2026-08-28 | 59.94 | 59.96 | 59.94 | 59.96 | +2.900% | 5 | 896 | -58.306% |
| 2026-08-27 | 57.86 | 58.27 | 57.86 | 58.27 | +6.061% | 3 | 895 | -57.096% |
| 2026-08-26 | 55.12 | 55.17 | 54.14 | 54.94 | +0.128% | 26 | 879 | -54.496% |
| 2026-08-25 | 54.16 | 55.83 | 54.16 | 54.87 | +3.724% | 37 | 856 | -54.438% |
| 2026-08-24 | 52.66 | 54.65 | 52.66 | 52.90 | -6.172% | 36 | 838 | -52.741% |
| 2026-08-21 | 56.61 | 56.67 | 56.33 | 56.38 | +0.517% | 24 | 824 | -55.658% |
| 2026-08-20 | 56.96 | 56.96 | 56.07 | 56.09 | -5.205% | 8 | 819 | -55.429% |
| 2026-08-19 | 59.20 | 60.94 | 59.17 | 59.17 | -3.459% | 19 | 805 | -57.749% |
| 2026-08-18 | 61.00 | 61.29 | 60.66 | 61.29 | -8.740% | 14 | 798 | -59.210% |
| 2026-08-14 | 68.87 | 69.25 | 66.13 | 67.16 | -2.624% | 17 | 786 | -62.775% |
| 2026-08-13 | 68.97 | 68.97 | 68.97 | 68.97 | +7.782% | 2 | 786 | -63.752% |
| 2026-08-12 | 63.45 | 64.02 | 63.45 | 63.99 | +3.226% | 16 | 772 | -60.931% |
| 2026-08-11 | 61.99 | 61.99 | 61.99 | 61.99 | -2.928% | 1 | 771 | -59.671% |
| 2026-08-10 | 65.40 | 65.67 | 63.74 | 63.86 | -0.530% | 19 | 758 | -60.852% |
| 2026-08-07 | 65.22 | 66.31 | 64.07 | 64.20 | +2.262% | 14 | 756 | -61.059% |
| 2026-08-06 | 64.96 | 64.96 | 62.78 | 62.78 | -2.667% | 9 | 873 | -60.178% |
| 2026-08-05 | 69.01 | 69.01 | 64.50 | 64.50 | -3.313% | 508 | 373 | -61.240% |
| 2026-08-04 | 61.62 | 66.71 | 61.62 | 66.71 | +33.420% | 8 | 373 | -62.524% |
| 2026-07-31 | 50.00 | 50.00 | 50.00 | 50.00 | +13.611% | 5 | 373 | -50.000% |
| 2026-07-29 | 44.01 | 44.01 | 44.01 | 44.01 | -8.465% | 1 | 373 | -43.195% |
| 2026-07-28 | 48.08 | 48.08 | 48.08 | 48.08 | -18.162% | 2 | 373 | -48.003% |
| 2026-07-17 | 58.75 | 58.75 | 58.75 | 58.75 | -8.016% | 1 | 373 | -57.447% |
| 2026-07-16 | 64.36 | 64.36 | 63.52 | 63.87 | -4.229% | 10 | 367 | -60.858% |
| 2026-07-13 | 66.83 | 66.94 | 66.65 | 66.69 | -6.974% | 12 | 362 | -62.513% |
| 2026-07-09 | 71.69 | 71.69 | 71.69 | 71.69 | +7.176% | 1 | 362 | -65.128% |
| 2026-07-07 | 66.31 | 66.89 | 66.31 | 66.89 | -8.445% | 10 | 379 | -62.625% |
| 2026-07-06 | 73.19 | 73.19 | 73.06 | 73.06 | +1.416% | 14 | 370 | -65.782% |
| 2026-07-02 | 72.04 | 72.04 | 72.04 | 72.04 | -6.756% | 1 | 370 | -65.297% |
| 2026-07-01 | 77.16 | 77.44 | 76.82 | 77.26 | -5.735% | 7 | 368 | -67.642% |
| 2026-06-30 | 77.83 | 82.11 | 76.59 | 81.96 | +9.091% | 382 | 243 | -69.497% |
| 2026-06-29 | 75.13 | 75.13 | 75.13 | 75.13 | -0.093% | 1 | 242 | -66.724% |
| 2026-06-23 | 75.13 | 75.20 | 75.13 | 75.20 | -10.369% | 22 | 242 | -66.755% |
| 2026-06-22 | 83.90 | 83.90 | 83.90 | 83.90 | -0.781% | 1 | 242 | -70.203% |
| 2026-06-18 | 84.56 | 84.56 | 84.56 | 84.56 | +0.619% | 15 | 253 | -70.435% |
| 2026-06-15 | 84.22 | 84.25 | 84.04 | 84.04 | +19.903% | 4 | 254 | -70.252% |
| 2026-06-11 | 66.98 | 70.09 | 65.50 | 70.09 | +14.526% | 9 | 252 | -64.332% |
| 2026-06-10 | 61.41 | 61.41 | 61.20 | 61.20 | -29.109% | 2 | 252 | -59.150% |
| 2026-06-03 | 86.33 | 86.33 | 86.33 | 86.33 | +4.630% | 1 | 251 | -71.041% |
| 2026-06-02 | 82.51 | 82.51 | 82.51 | 82.51 | +4.179% | 1 | 251 | -69.701% |
| 2026-05-29 | 79.34 | 79.65 | 79.20 | 79.20 | +25.814% | 6 | 251 | -68.434% |
| 2026-05-21 | 62.95 | 62.95 | 62.95 | 62.95 | +0.383% | 1 | 251 | -60.286% |
| 2026-05-20 | 62.71 | 62.71 | 62.71 | 62.71 | +13.832% | 1 | 252 | -60.134% |
| 2026-05-19 | 55.09 | 55.09 | 55.09 | 55.09 | -10.901% | 1 | 252 | -54.620% |
| 2026-05-11 | 61.65 | 61.83 | 61.65 | 61.83 | +13.888% | 2 | 252 | -59.567% |
| 2026-05-07 | 53.33 | 54.29 | 53.33 | 54.29 | +28.345% | 2 | 252 | -53.951% |
| 2026-05-04 | 42.30 | 42.30 | 42.30 | 42.30 | +9.387% | 1 | 252 | -40.898% |
| 2026-04-30 | 38.60 | 38.68 | 38.60 | 38.67 | +9.640% | 6 | 252 | -35.350% |
| 2026-04-28 | 35.27 | 35.27 | 35.27 | 35.27 | -5.290% | 4 | 253 | -29.118% |
| 2026-04-27 | 37.24 | 37.24 | 37.24 | 37.24 | +0.621% | 6 | 253 | -32.868% |
| 2026-04-24 | 37.01 | 37.01 | 37.01 | 37.01 | +23.367% | 1 | 259 | -32.451% |
| 2026-04-20 | 30.00 | 30.00 | 30.00 | 30.00 | +6.496% | 1 | 260 | -16.667% |
| 2026-04-16 | 27.05 | 28.17 | 27.05 | 28.17 | +14.933% | 18 | 259 | -11.253% |
| 2026-04-15 | 24.51 | 24.51 | 24.51 | 24.51 | +38.162% | 1 | 243 | +1.999% |
| 2026-04-08 | 17.47 | 17.74 | 17.42 | 17.74 | +19.865% | 9 | 242 | +40.924% |
| 2026-04-07 | 14.80 | 14.80 | 14.80 | 14.80 | +2.069% | 2 | 238 | +68.919% |
| 2026-04-01 | 14.26 | 14.81 | 14.26 | 14.50 | +21.035% | 6 | 238 | +72.414% |
| 2026-03-30 | 11.98 | 11.98 | 11.98 | 11.98 | -20.662% | 11 | 235 | +108.681% |
| 2026-03-24 | 15.04 | 15.10 | 15.03 | 15.10 | -5.625% | 103 | 235 | +65.563% |
| 2026-03-23 | 16.35 | 16.35 | 16.00 | 16.00 | -17.907% | 7 | 153 | +56.250% |
| 2026-03-10 | 19.49 | 19.49 | 19.49 | 19.49 | +5.522% | 8 | 146 | +28.271% |
| 2026-03-05 | 19.04 | 19.49 | 18.02 | 18.47 | +13.802% | 6 | 138 | +35.355% |
| 2026-03-03 | 16.23 | 16.23 | 16.23 | 16.23 | -9.582% | 1 | 143 | +54.036% |
| 2026-02-27 | 17.95 | 17.95 | 17.95 | 17.95 | -0.056% | 1 | 143 | +39.276% |
| 2026-02-26 | 17.96 | 17.96 | 17.96 | 17.96 | -0.499% | 1 | 143 | +39.198% |
| 2026-02-24 | 17.67 | 18.05 | 17.67 | 18.05 | +5.741% | 2 | 144 | +38.504% |
| 2026-02-23 | 16.72 | 17.07 | 16.70 | 17.07 | -1.500% | 3 | 144 | +46.456% |
| 2026-02-17 | 16.21 | 17.33 | 16.21 | 17.33 | +4.650% | 4 | 145 | +44.259% |
| 2026-02-13 | 16.56 | 16.56 | 16.56 | 16.56 | -16.152% | 1 | 145 | +50.966% |
| 2026-02-11 | 19.75 | 19.75 | 19.75 | 19.75 | -9.528% | 20 | 145 | +26.582% |
| 2026-02-03 | 21.83 | 21.83 | 21.83 | 21.83 | -13.545% | 15 | 126 | +14.521% |
| 2026-02-02 | 25.25 | 25.25 | 25.25 | 25.25 | +15.244% | 4 | 111 | -0.990% |
| 2026-01-20 | 21.91 | 21.91 | 21.91 | 21.91 | -15.860% | 5 | 107 | +14.103% |
| 2026-01-07 | 26.04 | 26.04 | 26.04 | 26.04 | +10.573% | 3 | 102 | -3.994% |
| 2026-01-05 | 23.55 | 23.55 | 23.55 | 23.55 | +8.726% | 5 | 99 | +6.157% |
| 2026-01-02 | 21.75 | 21.75 | 21.15 | 21.66 | -14.657% | 13 | 99 | +15.420% |
| 2025-12-24 | 25.45 | 25.45 | 25.38 | 25.38 | +4.316% | 3 | 83 | -1.497% |
| 2025-12-23 | 24.58 | 24.80 | 24.33 | 24.33 | -1.098% | 35 | 83 | +2.754% |
| 2025-12-22 | 24.54 | 24.60 | 24.54 | 24.60 | +14.100% | 12 | 60 | +1.626% |
| 2025-12-17 | 21.56 | 21.56 | 21.56 | 21.56 | -22.025% | 1 | 51 | +15.955% |
| 2025-12-02 | 27.65 | 27.65 | 27.65 | 27.65 | +14.162% | 1 | 50 | -9.584% |
| 2025-11-18 | 24.22 | 24.22 | 24.22 | 24.22 | -14.928% | 1 | 50 | +3.220% |
| 2025-11-14 | 28.47 | 28.47 | 28.47 | 28.47 | +1.715% | 1 | 49 | -12.188% |
| 2025-11-13 | 28.92 | 28.94 | 27.99 | 27.99 | -13.290% | 3 | 49 | -10.682% |
| 2025-11-05 | 31.43 | 32.28 | 31.43 | 32.28 | -6.786% | 4 | 48 | -22.553% |
| 2025-11-03 | 34.62 | 34.63 | 34.62 | 34.63 | +2.304% | 3 | 43 | -27.808% |
| 2025-10-31 | 34.32 | 34.44 | 33.85 | 33.85 | -0.762% | 55 | 43 | -26.145% |
| 2025-10-29 | 36.09 | 36.09 | 34.11 | 34.11 | +7.129% | 5 | 6 | -26.708% |
| 2025-10-28 | 33.00 | 33.01 | 31.84 | 31.84 | +27.360% | 5 | 2 | -21.482% |
| 2025-10-20 | 25.00 | 25.00 | 25.00 | 25.00 | +20.250% | 1 | 2 | 0.000% |
| 2025-09-29 | 20.74 | 20.79 | 20.74 | 20.79 | +2.667% | 2 | 1 | +20.250% |
| 2025-09-24 | 20.24 | 20.25 | 20.24 | 20.25 | 0.000% | 2 | 1 | +23.457% |