QQQ280121C00940000
QQQ Jan 21 2028 940.00 Call
optionOPRA
EODNov 5, 2026
8.36USD-29.866%(-3.56)61Vol1,144OI
QQQ280121C00940000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.6400 | 9.6400 | 8.3600 | 8.3600 | -29.866% | 61 | 1,175 | 0.000% |
| 2026-11-03 | 11.9000 | 11.9200 | 11.9000 | 11.9200 | -12.224% | 2 | 1,175 | -29.866% |
| 2026-10-23 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -15.125% | 1 | 1,176 | -38.439% |
| 2026-10-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.736% | 5 | 1,189 | -47.750% |
| 2026-10-19 | 16.4800 | 16.4800 | 16.2300 | 16.4500 | +20.513% | 12 | 1,186 | -49.179% |
| 2026-10-16 | 13.9000 | 14.1100 | 13.6500 | 13.6500 | -11.935% | 55 | 1,163 | -38.755% |
| 2026-10-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -41.509% | 1 | 1,162 | -46.065% |
| 2026-10-08 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -5.357% | 16 | 1,178 | -68.453% |
| 2026-10-02 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +13.867% | 16 | 1,162 | -70.143% |
| 2026-10-01 | 24.9400 | 24.9400 | 24.5900 | 24.5900 | +38.535% | 4 | 1,160 | -66.002% |
| 2026-09-14 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -11.560% | 1 | 1,159 | -52.901% |
| 2026-09-08 | 19.8000 | 20.0700 | 19.8000 | 20.0700 | +9.612% | 2 | 1,159 | -58.346% |
| 2026-09-02 | 17.6200 | 18.3100 | 17.6200 | 18.3100 | -11.886% | 10 | 1,209 | -54.342% |
| 2026-08-31 | 19.3000 | 20.9100 | 19.3000 | 20.7800 | -13.954% | 415 | 1,435 | -59.769% |
| 2026-08-28 | 23.1400 | 24.6000 | 23.1400 | 24.1500 | +4.050% | 193 | 1,441 | -65.383% |
| 2026-08-27 | 23.2400 | 23.2700 | 22.7600 | 23.2100 | +9.688% | 37 | 1,566 | -63.981% |
| 2026-08-26 | 21.7000 | 22.2100 | 20.4700 | 21.1600 | +0.762% | 655 | 1,526 | -60.491% |
| 2026-08-24 | 21.0400 | 21.0400 | 21.0000 | 21.0000 | -25.000% | 20 | 1,512 | -60.190% |
| 2026-08-17 | 27.8900 | 28.0000 | 27.8000 | 28.0000 | -0.955% | 3 | 1,509 | -70.143% |
| 2026-08-14 | 28.2700 | 28.2700 | 28.2700 | 28.2700 | +9.108% | 1 | 1,508 | -70.428% |
| 2026-08-12 | 26.3200 | 26.3200 | 25.9100 | 25.9100 | -4.214% | 5 | 1,506 | -67.734% |
| 2026-08-10 | 27.4100 | 27.4100 | 27.0500 | 27.0500 | +59.118% | 2 | 1,505 | -69.094% |
| 2026-07-29 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -10.243% | 5 | 1,500 | -50.824% |
| 2026-07-28 | 18.9500 | 18.9500 | 18.3000 | 18.9400 | -3.662% | 32 | 1,483 | -55.861% |
| 2026-07-27 | 19.9900 | 19.9900 | 19.6600 | 19.6600 | -9.899% | 2 | 1,483 | -57.477% |
| 2026-07-24 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | -20.510% | 1 | 1,482 | -61.687% |
| 2026-07-21 | 27.4100 | 27.4500 | 27.4100 | 27.4500 | +15.336% | 2 | 1,481 | -69.545% |
| 2026-07-20 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -26.747% | 140 | 1,341 | -64.874% |
| 2026-07-10 | 32.0100 | 32.4900 | 32.0100 | 32.4900 | +3.208% | 2 | 1,341 | -74.269% |
| 2026-07-09 | 31.4800 | 31.4800 | 31.4800 | 31.4800 | +7.440% | 10 | 1,351 | -73.443% |
| 2026-07-08 | 28.6900 | 29.3000 | 28.5400 | 29.3000 | -13.900% | 12 | 1,341 | -71.468% |
| 2026-07-06 | 34.0000 | 34.0300 | 34.0000 | 34.0300 | -1.591% | 2 | 1,341 | -75.433% |
| 2026-07-01 | 35.2900 | 35.2900 | 34.5800 | 34.5800 | -10.182% | 12 | 1,344 | -75.824% |
| 2026-06-30 | 35.6100 | 38.5000 | 35.6000 | 38.5000 | +9.812% | 1,099 | 864 | -78.286% |
| 2026-06-24 | 35.0600 | 35.1800 | 35.0200 | 35.0600 | -4.702% | 12 | 870 | -76.155% |
| 2026-06-23 | 36.6100 | 36.9700 | 36.5200 | 36.7900 | -10.574% | 4 | 872 | -77.276% |
| 2026-06-22 | 41.4700 | 41.4700 | 41.1400 | 41.1400 | -0.844% | 2 | 872 | -79.679% |
| 2026-06-18 | 41.4900 | 41.4900 | 41.4900 | 41.4900 | +23.445% | 1 | 871 | -79.851% |
| 2026-06-12 | 33.8200 | 33.8200 | 33.0000 | 33.6100 | +21.643% | 4 | 870 | -75.126% |
| 2026-06-11 | 27.4300 | 27.6300 | 27.4300 | 27.6300 | +11.862% | 2 | 869 | -69.743% |
| 2026-06-10 | 27.3800 | 27.9300 | 24.7000 | 24.7000 | -34.098% | 755 | 654 | -66.154% |
| 2026-06-01 | 37.6500 | 37.6500 | 37.4800 | 37.4800 | +44.154% | 642 | 618 | -77.695% |
| 2026-05-21 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +3.216% | 20 | 618 | -67.846% |
| 2026-05-18 | 25.7600 | 25.7600 | 25.1900 | 25.1900 | +13.010% | 100 | 668 | -66.812% |
| 2026-05-12 | 22.1700 | 22.2900 | 22.1700 | 22.2900 | -13.872% | 2 | 668 | -62.494% |
| 2026-05-11 | 25.7300 | 25.8800 | 25.7300 | 25.8800 | +32.854% | 134 | 668 | -67.697% |
| 2026-05-07 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | +41.057% | 1 | 602 | -57.084% |
| 2026-05-04 | 13.8300 | 13.8300 | 13.8100 | 13.8100 | +8.484% | 2 | 602 | -39.464% |
| 2026-04-27 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +59.324% | 1 | 602 | -34.328% |
| 2026-04-15 | 7.4400 | 7.9900 | 7.3800 | 7.9900 | +29.919% | 22 | 602 | +4.631% |
| 2026-04-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +24.242% | 1 | 603 | +35.935% |
| 2026-04-10 | 4.9300 | 5.0400 | 4.9200 | 4.9500 | +6.452% | 518 | 603 | +68.889% |
| 2026-04-09 | 4.7600 | 4.7600 | 4.6500 | 4.6500 | -2.105% | 5 | 344 | +79.785% |
| 2026-04-08 | 5.0900 | 5.0900 | 4.7300 | 4.7500 | +25.330% | 132 | 342 | +76.000% |
| 2026-04-07 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | -7.335% | 2 | 276 | +120.580% |
| 2026-04-06 | 4.4500 | 4.4500 | 3.2900 | 4.0900 | -4.439% | 166 | 275 | +104.401% |
| 2026-04-02 | 3.9500 | 4.3100 | 3.7400 | 4.2800 | +15.989% | 331 | 32 | +95.327% |
| 2026-03-27 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -6.107% | 1 | 32 | +126.558% |
| 2026-03-23 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -4.380% | 1 | 33 | +112.723% |
| 2026-03-20 | 4.1600 | 4.6400 | 4.0800 | 4.1100 | -15.258% | 20 | 33 | +103.406% |
| 2026-03-17 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | +2.105% | 3 | 31 | +72.371% |
| 2026-03-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -1.042% | 1 | 30 | +76.000% |
| 2026-03-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 2 | 30 | +74.167% |
| 2026-03-09 | 5.9000 | 5.9000 | 5.0000 | 5.0000 | -4.762% | 2 | 32 | +67.200% |
| 2026-03-06 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.130% | 1 | 31 | +59.238% |
| 2026-02-18 | 5.3300 | 5.3300 | 5.3100 | 5.3100 | +7.056% | 10 | 31 | +57.439% |
| 2026-02-13 | 5.0600 | 5.0600 | 4.9600 | 4.9600 | -30.919% | 2 | 27 | +68.548% |
| 2025-12-30 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -0.966% | 1 | 27 | +16.435% |
| 2025-12-23 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | -19.712% | 5 | 27 | +15.310% |
| 2025-12-12 | 9.8800 | 9.8800 | 8.9100 | 9.0300 | -17.760% | 5 | 31 | -7.420% |
| 2025-11-10 | 9.5000 | 10.9800 | 9.5000 | 10.9800 | +22.000% | 22 | 27 | -23.862% |
| 2025-11-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.286% | 1 | 6 | -7.111% |
| 2025-11-04 | 11.3100 | 11.3100 | 10.5000 | 10.5000 | -11.467% | 3 | 5 | -20.381% |
| 2025-10-29 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | 0.000% | 2 | 2 | -29.511% |