QQQ280121C00820000
QQQ Jan 21 2028 820.00 Call
optionOPRA
EODNov 5, 2026
23.71USD-29.873%(-10.10)5Vol670OI
QQQ280121C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 24.50 | 24.50 | 23.19 | 23.71 | -29.873% | 5 | 667 | 0.000% |
| 2026-11-04 | 34.72 | 34.72 | 33.81 | 33.81 | +1.258% | 7 | 663 | -29.873% |
| 2026-11-03 | 32.70 | 33.39 | 32.70 | 33.39 | -2.454% | 2 | 663 | -28.991% |
| 2026-11-02 | 34.23 | 34.23 | 34.23 | 34.23 | +0.676% | 4 | 667 | -30.733% |
| 2026-10-30 | 34.00 | 34.00 | 34.00 | 34.00 | -12.258% | 1 | 668 | -30.265% |
| 2026-10-29 | 42.36 | 42.68 | 38.75 | 38.75 | -17.955% | 10 | 663 | -38.813% |
| 2026-10-28 | 46.90 | 47.23 | 46.34 | 47.23 | +2.920% | 74 | 620 | -49.799% |
| 2026-10-27 | 45.89 | 45.89 | 45.89 | 45.89 | +9.785% | 1 | 620 | -48.333% |
| 2026-10-22 | 42.20 | 42.20 | 41.80 | 41.80 | -12.917% | 2 | 622 | -43.278% |
| 2026-10-21 | 48.94 | 48.94 | 47.22 | 48.00 | +5.704% | 3 | 621 | -50.604% |
| 2026-10-20 | 45.45 | 45.45 | 45.41 | 45.41 | -1.368% | 2 | 622 | -47.787% |
| 2026-10-19 | 46.04 | 47.50 | 45.98 | 46.04 | +11.938% | 7 | 615 | -48.501% |
| 2026-10-16 | 41.13 | 41.13 | 41.13 | 41.13 | -14.312% | 1 | 616 | -42.354% |
| 2026-10-15 | 45.36 | 48.51 | 45.36 | 48.00 | -6.850% | 4 | 614 | -50.604% |
| 2026-10-14 | 55.08 | 55.08 | 51.53 | 51.53 | -8.375% | 3 | 612 | -53.988% |
| 2026-10-13 | 57.54 | 57.54 | 56.24 | 56.24 | -6.251% | 7 | 606 | -57.841% |
| 2026-10-12 | 60.20 | 60.55 | 59.39 | 59.99 | -5.721% | 106 | 567 | -60.477% |
| 2026-10-09 | 62.81 | 64.05 | 62.69 | 63.63 | +3.463% | 14 | 554 | -62.738% |
| 2026-10-08 | 66.73 | 66.78 | 61.50 | 61.50 | -8.264% | 19 | 541 | -61.447% |
| 2026-10-07 | 65.72 | 67.04 | 65.72 | 67.04 | -5.577% | 2 | 540 | -64.633% |
| 2026-10-06 | 71.00 | 71.00 | 71.00 | 71.00 | +4.843% | 1 | 540 | -66.606% |
| 2026-10-05 | 67.02 | 67.72 | 65.10 | 67.72 | +4.009% | 45 | 502 | -64.988% |
| 2026-10-02 | 66.00 | 66.00 | 64.72 | 65.11 | +6.895% | 12 | 496 | -63.585% |
| 2026-10-01 | 60.89 | 60.91 | 60.89 | 60.91 | +2.078% | 3 | 493 | -61.074% |
| 2026-09-29 | 60.69 | 60.69 | 59.50 | 59.67 | -6.327% | 7 | 489 | -60.265% |
| 2026-09-25 | 63.64 | 64.70 | 63.64 | 63.70 | +1.773% | 6 | 486 | -62.779% |
| 2026-09-24 | 62.99 | 62.99 | 62.59 | 62.59 | +2.355% | 3 | 486 | -62.119% |
| 2026-09-23 | 61.15 | 61.15 | 61.15 | 61.15 | -6.883% | 1 | 486 | -61.226% |
| 2026-09-22 | 64.13 | 65.67 | 64.13 | 65.67 | +5.834% | 7 | 482 | -63.895% |
| 2026-09-21 | 60.72 | 62.05 | 60.72 | 62.05 | +27.675% | 9 | 478 | -61.789% |
| 2026-09-18 | 48.48 | 48.99 | 48.48 | 48.60 | +0.455% | 10 | 470 | -51.214% |
| 2026-09-17 | 48.37 | 48.38 | 48.37 | 48.38 | +12.512% | 4 | 470 | -50.992% |
| 2026-09-16 | 43.00 | 43.00 | 43.00 | 43.00 | -7.368% | 2 | 468 | -44.860% |
| 2026-09-14 | 45.00 | 46.42 | 45.00 | 46.42 | -6.825% | 2 | 467 | -48.923% |
| 2026-09-11 | 50.05 | 50.22 | 49.43 | 49.82 | -0.479% | 23 | 445 | -52.409% |
| 2026-09-09 | 50.09 | 50.09 | 50.06 | 50.06 | +7.679% | 9 | 440 | -52.637% |
| 2026-09-01 | 46.49 | 46.49 | 46.49 | 46.49 | -8.484% | 1 | 439 | -49.000% |
| 2026-08-31 | 51.04 | 51.04 | 50.35 | 50.80 | -9.205% | 15 | 436 | -53.327% |
| 2026-08-28 | 55.98 | 56.01 | 55.95 | 55.95 | +2.323% | 4 | 435 | -57.623% |
| 2026-08-27 | 54.60 | 54.68 | 54.60 | 54.68 | +6.319% | 2 | 435 | -56.639% |
| 2026-08-25 | 50.58 | 51.43 | 50.58 | 51.43 | +0.883% | 5 | 433 | -53.899% |
| 2026-08-24 | 50.00 | 50.98 | 50.00 | 50.98 | -2.131% | 19 | 415 | -53.492% |
| 2026-08-21 | 52.86 | 52.86 | 52.09 | 52.09 | -0.421% | 11 | 404 | -54.483% |
| 2026-08-20 | 54.00 | 54.00 | 52.31 | 52.31 | -6.439% | 13 | 396 | -54.674% |
| 2026-08-19 | 57.05 | 57.05 | 55.91 | 55.91 | -1.671% | 9 | 396 | -57.593% |
| 2026-08-18 | 58.75 | 58.75 | 56.86 | 56.86 | -10.103% | 8 | 395 | -58.301% |
| 2026-08-14 | 65.10 | 65.10 | 63.25 | 63.25 | -2.150% | 9 | 388 | -62.514% |
| 2026-08-13 | 65.50 | 65.50 | 64.64 | 64.64 | +7.877% | 2 | 386 | -63.320% |
| 2026-08-12 | 61.50 | 61.50 | 59.48 | 59.92 | +4.154% | 17 | 380 | -60.431% |
| 2026-08-11 | 59.55 | 59.72 | 57.53 | 57.53 | -3.876% | 3 | 378 | -58.787% |
| 2026-08-10 | 61.43 | 61.51 | 59.75 | 59.85 | -1.449% | 24 | 377 | -60.384% |
| 2026-08-07 | 61.22 | 62.37 | 59.76 | 60.73 | +0.330% | 22 | 371 | -60.958% |
| 2026-08-06 | 61.21 | 61.21 | 60.45 | 60.53 | +0.867% | 3 | 371 | -60.829% |
| 2026-08-05 | 64.20 | 64.20 | 60.01 | 60.01 | -7.861% | 6 | 371 | -60.490% |
| 2026-08-04 | 56.50 | 65.25 | 56.50 | 65.13 | +26.099% | 18 | 369 | -63.596% |
| 2026-08-03 | 49.75 | 51.65 | 49.75 | 51.65 | +11.869% | 3 | 369 | -54.095% |
| 2026-07-30 | 45.00 | 46.45 | 45.00 | 46.17 | +20.706% | 21 | 370 | -48.646% |
| 2026-07-29 | 42.30 | 44.25 | 38.25 | 38.25 | -8.950% | 5 | 375 | -38.013% |
| 2026-07-28 | 42.60 | 42.79 | 41.50 | 42.01 | -8.575% | 34 | 368 | -43.561% |
| 2026-07-27 | 46.30 | 46.75 | 45.80 | 45.95 | -12.141% | 62 | 346 | -48.400% |
| 2026-07-23 | 52.30 | 52.30 | 52.30 | 52.30 | -15.822% | 1 | 345 | -54.665% |
| 2026-07-15 | 62.13 | 62.13 | 62.13 | 62.13 | -1.193% | 2 | 343 | -61.838% |
| 2026-07-13 | 63.04 | 63.67 | 62.68 | 62.88 | -2.753% | 27 | 330 | -62.293% |
| 2026-07-02 | 64.66 | 64.66 | 64.66 | 64.66 | -10.579% | 1 | 330 | -63.331% |
| 2026-07-01 | 72.31 | 72.31 | 72.31 | 72.31 | -1.953% | 1 | 330 | -67.211% |
| 2026-06-30 | 73.62 | 76.00 | 73.62 | 73.75 | +9.617% | 402 | 131 | -67.851% |
| 2026-06-24 | 67.28 | 67.28 | 67.28 | 67.28 | -11.369% | 1 | 131 | -64.759% |
| 2026-06-17 | 78.01 | 78.01 | 75.91 | 75.91 | +8.832% | 4 | 129 | -68.766% |
| 2026-06-12 | 64.83 | 69.75 | 64.06 | 69.75 | +18.582% | 304 | 129 | -66.007% |
| 2026-06-10 | 58.84 | 58.84 | 58.45 | 58.82 | -16.520% | 4 | 130 | -59.691% |
| 2026-06-05 | 70.25 | 70.46 | 70.25 | 70.46 | -12.851% | 2 | 130 | -66.350% |
| 2026-06-03 | 80.85 | 80.85 | 80.85 | 80.85 | +2.994% | 1 | 130 | -70.674% |
| 2026-06-01 | 78.50 | 78.50 | 78.50 | 78.50 | +6.081% | 1 | 130 | -69.796% |
| 2026-05-29 | 74.00 | 74.00 | 74.00 | 74.00 | +2.436% | 4 | 130 | -67.959% |
| 2026-05-28 | 73.22 | 73.22 | 72.24 | 72.24 | +14.304% | 2 | 131 | -67.179% |
| 2026-05-22 | 63.20 | 63.20 | 63.20 | 63.20 | +7.538% | 1 | 130 | -62.484% |
| 2026-05-21 | 58.77 | 58.77 | 58.77 | 58.77 | -1.227% | 1 | 131 | -59.656% |
| 2026-05-15 | 59.93 | 59.93 | 59.50 | 59.50 | -8.756% | 25 | 155 | -60.151% |
| 2026-05-14 | 65.21 | 65.21 | 65.21 | 65.21 | +13.507% | 24 | 155 | -63.641% |
| 2026-05-08 | 57.22 | 57.45 | 57.22 | 57.45 | +14.877% | 5 | 155 | -58.729% |
| 2026-05-07 | 50.01 | 50.01 | 50.01 | 50.01 | +32.582% | 4 | 150 | -52.589% |
| 2026-05-04 | 37.72 | 37.72 | 37.72 | 37.72 | +10.389% | 4 | 150 | -37.142% |
| 2026-04-30 | 34.17 | 34.17 | 34.17 | 34.17 | +7.453% | 1 | 150 | -30.612% |
| 2026-04-28 | 31.80 | 31.80 | 31.80 | 31.80 | +141.458% | 1 | 149 | -25.440% |
| 2026-04-02 | 13.00 | 13.17 | 13.00 | 13.17 | +29.371% | 2 | 149 | +80.030% |
| 2026-03-30 | 10.18 | 10.18 | 10.18 | 10.18 | -6.606% | 4 | 149 | +132.908% |
| 2026-03-27 | 10.90 | 10.90 | 10.90 | 10.90 | -10.802% | 2 | 153 | +117.523% |
| 2026-03-26 | 12.26 | 12.26 | 12.22 | 12.22 | -12.714% | 2 | 151 | +94.026% |
| 2026-03-20 | 14.00 | 14.00 | 14.00 | 14.00 | -10.885% | 3 | 151 | +69.357% |
| 2026-03-16 | 16.74 | 16.74 | 15.70 | 15.71 | +4.385% | 5 | 151 | +50.923% |
| 2026-03-13 | 15.05 | 15.05 | 15.05 | 15.05 | -6.638% | 1 | 152 | +57.542% |
| 2026-02-19 | 16.12 | 16.12 | 16.12 | 16.12 | -9.081% | 1 | 153 | +47.084% |
| 2026-02-10 | 17.73 | 17.73 | 17.73 | 17.73 | +0.739% | 1 | 153 | +33.728% |
| 2026-02-06 | 16.92 | 17.79 | 16.92 | 17.60 | -5.376% | 5 | 153 | +34.716% |
| 2026-02-04 | 18.64 | 18.64 | 18.60 | 18.60 | -9.046% | 2 | 150 | +27.473% |
| 2026-02-03 | 20.45 | 20.45 | 20.45 | 20.45 | -12.457% | 3 | 150 | +15.941% |
| 2026-02-02 | 23.36 | 23.36 | 23.36 | 23.36 | -5.041% | 3 | 153 | +1.498% |
| 2026-01-27 | 24.60 | 24.60 | 24.60 | 24.60 | +17.310% | 2 | 150 | -3.618% |
| 2026-01-22 | 20.97 | 20.97 | 20.97 | 20.97 | -6.634% | 1 | 150 | +13.066% |
| 2026-01-06 | 22.12 | 22.53 | 22.12 | 22.46 | +16.918% | 13 | 151 | +5.565% |
| 2026-01-02 | 19.17 | 19.21 | 19.17 | 19.21 | -1.487% | 2 | 151 | +23.425% |
| 2025-12-17 | 19.50 | 19.50 | 19.50 | 19.50 | -15.217% | 1 | 151 | +21.590% |
| 2025-12-12 | 23.00 | 23.00 | 23.00 | 23.00 | -8.476% | 1 | 150 | +3.087% |
| 2025-11-28 | 25.13 | 25.13 | 25.13 | 25.13 | +7.439% | 1 | 149 | -5.651% |
| 2025-11-20 | 23.39 | 23.39 | 23.39 | 23.39 | -13.048% | 2 | 148 | +1.368% |
| 2025-11-14 | 26.42 | 26.90 | 26.42 | 26.90 | +2.868% | 6 | 148 | -11.859% |
| 2025-11-13 | 26.15 | 26.15 | 26.15 | 26.15 | -8.534% | 2 | 148 | -9.331% |
| 2025-11-11 | 26.99 | 28.59 | 26.99 | 28.59 | +1.168% | 14 | 148 | -17.069% |
| 2025-11-10 | 28.51 | 28.51 | 28.26 | 28.26 | +13.403% | 5 | 151 | -16.100% |
| 2025-11-07 | 24.92 | 24.92 | 24.92 | 24.92 | -16.572% | 1 | 151 | -4.856% |
| 2025-11-05 | 26.93 | 29.87 | 26.93 | 29.87 | -6.976% | 4 | 151 | -20.623% |
| 2025-11-03 | 32.14 | 32.14 | 32.11 | 32.11 | +3.815% | 2 | 151 | -26.160% |
| 2025-10-31 | 31.83 | 31.90 | 30.74 | 30.93 | +2.860% | 248 | 151 | -23.343% |
| 2025-10-30 | 30.13 | 30.21 | 29.49 | 30.07 | +2.803% | 6 | 30 | -21.151% |
| 2025-10-28 | 29.25 | 29.25 | 29.25 | 29.25 | +30.290% | 5 | 27 | -18.940% |
| 2025-10-21 | 22.45 | 22.45 | 22.45 | 22.45 | +3.218% | 1 | 23 | +5.612% |
| 2025-10-15 | 21.75 | 21.75 | 21.75 | 21.75 | +2.643% | 10 | 24 | +9.011% |
| 2025-10-14 | 21.19 | 21.19 | 21.19 | 21.19 | -1.166% | 10 | 24 | +11.892% |
| 2025-10-13 | 21.44 | 21.44 | 21.44 | 21.44 | -6.047% | 1 | 14 | +10.588% |
| 2025-10-08 | 22.86 | 22.86 | 22.82 | 22.82 | +19.790% | 2 | 13 | +3.900% |
| 2025-09-29 | 19.05 | 19.05 | 19.05 | 19.05 | +6.010% | 1 | 13 | +24.462% |
| 2025-09-26 | 17.97 | 17.97 | 17.97 | 17.97 | -1.910% | 1 | 12 | +31.942% |
| 2025-09-24 | 18.65 | 18.65 | 18.28 | 18.32 | -3.069% | 20 | 11 | +29.421% |
| 2025-09-23 | 18.90 | 18.90 | 18.90 | 18.90 | 0.000% | 1 | 0 | +25.450% |