QQQ280121C00945000
QQQ Jan 21 2028 945.00 Call
optionOPRA
EODNov 5, 2026
7.08USD-41.342%(-4.99)4Vol493OI
QQQ280121C00945000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.0600 | 8.0600 | 7.0800 | 7.0800 | -41.342% | 4 | 497 | 0.000% |
| 2026-11-02 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +7.768% | 1 | 496 | -41.342% |
| 2026-10-30 | 10.8300 | 11.2000 | 10.8300 | 11.2000 | -29.912% | 5 | 493 | -36.786% |
| 2026-10-20 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -34.642% | 20 | 499 | -55.695% |
| 2026-10-01 | 24.9600 | 24.9600 | 24.4500 | 24.4500 | +4.043% | 7 | 499 | -71.043% |
| 2026-09-29 | 23.8000 | 23.8000 | 23.5000 | 23.5000 | +22.908% | 2 | 500 | -69.872% |
| 2026-09-11 | 18.8300 | 19.1200 | 18.8300 | 19.1200 | -3.532% | 2 | 501 | -62.971% |
| 2026-09-04 | 19.6200 | 19.8200 | 19.6200 | 19.8200 | +15.501% | 2 | 502 | -64.279% |
| 2026-09-02 | 16.9500 | 17.4800 | 16.8300 | 17.1600 | -14.881% | 389 | 694 | -58.741% |
| 2026-08-31 | 20.1100 | 20.1600 | 19.9300 | 20.1600 | -7.182% | 22 | 695 | -64.881% |
| 2026-08-28 | 21.7100 | 21.7200 | 21.7100 | 21.7200 | -4.191% | 2 | 696 | -67.403% |
| 2026-08-27 | 22.5500 | 22.6700 | 21.9800 | 22.6700 | +7.288% | 57 | 696 | -68.769% |
| 2026-08-26 | 20.7500 | 21.1300 | 20.5600 | 21.1300 | -0.330% | 8 | 697 | -66.493% |
| 2026-08-21 | 21.2100 | 21.2100 | 21.2000 | 21.2000 | -10.131% | 2 | 696 | -66.604% |
| 2026-08-19 | 23.7700 | 23.7700 | 23.5900 | 23.5900 | -12.240% | 3 | 694 | -69.987% |
| 2026-08-17 | 27.7800 | 27.9900 | 26.8500 | 26.8800 | -2.077% | 5 | 693 | -73.661% |
| 2026-08-14 | 27.3200 | 27.4500 | 27.3200 | 27.4500 | -0.327% | 5 | 693 | -74.208% |
| 2026-08-13 | 27.8500 | 27.8500 | 27.5400 | 27.5400 | +10.160% | 2 | 693 | -74.292% |
| 2026-08-12 | 25.4200 | 25.4200 | 25.0000 | 25.0000 | -6.050% | 3 | 691 | -71.680% |
| 2026-08-06 | 26.4400 | 26.6100 | 26.4400 | 26.6100 | +37.236% | 2 | 691 | -73.393% |
| 2026-08-03 | 19.2600 | 19.3900 | 19.2600 | 19.3900 | +10.045% | 2 | 690 | -63.486% |
| 2026-07-28 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -10.239% | 1 | 691 | -59.818% |
| 2026-07-27 | 19.6600 | 19.6800 | 19.5700 | 19.6300 | -36.698% | 166 | 725 | -63.933% |
| 2026-07-10 | 30.6700 | 31.0100 | 30.6700 | 31.0100 | -1.462% | 2 | 725 | -77.169% |
| 2026-07-09 | 30.4600 | 31.4700 | 30.4600 | 31.4700 | +12.755% | 12 | 725 | -77.502% |
| 2026-07-08 | 27.9000 | 28.0000 | 27.8100 | 27.9100 | -15.782% | 10 | 725 | -74.633% |
| 2026-07-06 | 32.5100 | 33.1400 | 32.2900 | 33.1400 | +11.320% | 44 | 725 | -78.636% |
| 2026-07-02 | 33.1300 | 33.3500 | 29.7700 | 29.7700 | -12.518% | 4 | 763 | -76.218% |
| 2026-07-01 | 33.4200 | 34.0700 | 31.5000 | 34.0300 | -7.803% | 126 | 725 | -79.195% |
| 2026-06-30 | 35.0700 | 36.9100 | 34.7400 | 36.9100 | +14.450% | 110 | 723 | -80.818% |
| 2026-06-24 | 34.4000 | 34.7700 | 32.2500 | 32.2500 | -9.206% | 359 | 778 | -78.047% |
| 2026-06-23 | 35.5200 | 35.5200 | 35.5200 | 35.5200 | -13.112% | 1 | 777 | -80.068% |
| 2026-06-22 | 41.2600 | 41.2600 | 40.1900 | 40.8800 | +5.551% | 130 | 715 | -82.681% |
| 2026-06-16 | 38.7300 | 38.7300 | 38.7300 | 38.7300 | +4.676% | 4 | 711 | -81.720% |
| 2026-06-15 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +18.324% | 4 | 707 | -80.865% |
| 2026-06-11 | 31.0900 | 31.2700 | 31.0900 | 31.2700 | +18.223% | 2 | 706 | -77.358% |
| 2026-06-10 | 27.4000 | 27.4000 | 26.3200 | 26.4500 | -14.897% | 104 | 660 | -73.233% |
| 2026-06-08 | 31.0000 | 31.0800 | 31.0000 | 31.0800 | +3.050% | 2 | 659 | -77.220% |
| 2026-06-05 | 32.3600 | 32.3600 | 30.0700 | 30.1600 | -17.528% | 6 | 656 | -76.525% |
| 2026-06-01 | 36.5700 | 36.5700 | 36.5700 | 36.5700 | +19.082% | 320 | 544 | -80.640% |
| 2026-05-26 | 29.5200 | 30.7100 | 29.3800 | 30.7100 | +15.887% | 399 | 345 | -76.946% |
| 2026-05-22 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +5.620% | 6 | 339 | -73.283% |
| 2026-05-21 | 23.8400 | 25.0900 | 23.7600 | 25.0900 | +3.251% | 12 | 350 | -71.782% |
| 2026-05-18 | 25.0100 | 25.0100 | 24.3000 | 24.3000 | -16.951% | 2 | 351 | -70.864% |
| 2026-05-14 | 29.2600 | 29.2600 | 29.2600 | 29.2600 | +17.463% | 1 | 351 | -75.803% |
| 2026-05-11 | 24.8100 | 24.9100 | 24.8100 | 24.9100 | +6.045% | 100 | 351 | -71.578% |
| 2026-05-08 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | +18.397% | 2 | 301 | -69.860% |
| 2026-05-07 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | +18.802% | 1 | 300 | -64.315% |
| 2026-05-06 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +25.000% | 2 | 300 | -57.605% |
| 2026-05-04 | 13.2300 | 13.3600 | 13.2300 | 13.3600 | -2.125% | 2 | 300 | -47.006% |
| 2026-05-01 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +36.500% | 1 | 299 | -48.132% |
| 2026-04-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.485% | 1 | 299 | -29.200% |
| 2026-04-21 | 9.3300 | 9.4800 | 9.3300 | 9.4800 | +5.333% | 2 | 298 | -25.316% |
| 2026-04-20 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | +27.479% | 2 | 298 | -21.333% |
| 2026-04-15 | 6.6800 | 7.3600 | 6.6800 | 7.0600 | +50.533% | 34 | 299 | +0.283% |
| 2026-04-13 | 4.7200 | 4.7200 | 4.6900 | 4.6900 | -1.263% | 2 | 299 | +50.959% |
| 2026-04-10 | 4.8100 | 4.8100 | 4.7500 | 4.7500 | +3.261% | 142 | 298 | +49.053% |
| 2026-04-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 227 | +53.913% |
| 2026-04-08 | 4.5900 | 4.6300 | 4.4000 | 4.5000 | +18.110% | 170 | 226 | +57.333% |
| 2026-04-07 | 3.6400 | 3.8100 | 3.5900 | 3.8100 | -22.245% | 62 | 142 | +85.827% |
| 2026-04-06 | 4.0500 | 4.9000 | 3.9400 | 4.9000 | +19.512% | 373 | 142 | +44.490% |
| 2026-04-02 | 4.1300 | 4.1300 | 3.7600 | 4.1000 | +14.206% | 104 | 271 | +72.683% |
| 2026-03-27 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -10.474% | 1 | 271 | +97.214% |
| 2026-03-23 | 3.9600 | 4.0500 | 3.9600 | 4.0100 | +2.296% | 4 | 273 | +76.559% |
| 2026-03-20 | 4.0600 | 4.4800 | 3.5300 | 3.9200 | -9.885% | 33 | 274 | +80.612% |
| 2026-03-19 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -3.118% | 1 | 273 | +62.759% |
| 2026-03-13 | 4.6500 | 4.6500 | 4.4900 | 4.4900 | -3.441% | 3 | 273 | +57.684% |
| 2026-03-06 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.921% | 1 | 272 | +52.258% |
| 2026-03-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +2.642% | 1 | 272 | +40.198% |
| 2026-02-23 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -5.385% | 1 | 271 | +43.902% |
| 2026-02-18 | 5.3500 | 5.4600 | 5.2000 | 5.2000 | +10.638% | 301 | 270 | +36.154% |
| 2026-02-13 | 4.8400 | 4.8400 | 4.7000 | 4.7000 | -37.666% | 2 | 69 | +50.638% |
| 2026-01-30 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +5.160% | 16 | 69 | -6.101% |
| 2026-01-26 | 7.1400 | 7.1700 | 7.1400 | 7.1700 | +0.986% | 2 | 53 | -1.255% |
| 2026-01-06 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +4.412% | 1 | 51 | -0.282% |
| 2025-12-30 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -5.817% | 1 | 52 | +4.118% |
| 2025-12-29 | 7.0800 | 7.2200 | 7.0800 | 7.2200 | -2.695% | 2 | 53 | -1.939% |
| 2025-12-26 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -16.441% | 1 | 53 | -4.582% |
| 2025-12-02 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +4.471% | 1 | 52 | -20.270% |
| 2025-11-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +7.188% | 1 | 52 | -16.706% |
| 2025-11-21 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -16.526% | 3 | 51 | -10.719% |
| 2025-11-13 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +14.596% | 1 | 51 | -25.474% |
| 2025-11-07 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -20.897% | 1 | 50 | -14.596% |
| 2025-11-04 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -7.257% | 10 | 50 | -32.443% |
| 2025-11-03 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +6.303% | 1 | 40 | -37.345% |
| 2025-10-31 | 11.0000 | 11.0000 | 10.6300 | 10.6300 | -3.364% | 37 | 40 | -33.396% |
| 2025-10-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.000% | 6 | 42 | -35.636% |
| 2025-10-29 | 12.0000 | 12.5000 | 11.7500 | 12.5000 | 0.000% | 36 | 0 | -43.360% |