QQQ261231C00600000
QQQ Dec 31 2026 600.00 Call
optionOPRA
EODNov 5, 2026
64.11USD-36.474%(-36.81)77Vol311OI
QQQ261231C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 81.47 | 81.47 | 64.11 | 64.11 | -36.474% | 77 | 328 | 0.000% |
| 2026-11-04 | 106.94 | 106.94 | 100.92 | 100.92 | +6.187% | 36 | 307 | -36.474% |
| 2026-11-03 | 95.04 | 95.04 | 95.04 | 95.04 | -4.502% | 1 | 306 | -32.544% |
| 2026-11-02 | 99.52 | 99.52 | 99.52 | 99.52 | +2.103% | 10 | 296 | -35.581% |
| 2026-10-30 | 99.40 | 99.40 | 96.15 | 97.47 | -24.547% | 13 | 287 | -34.226% |
| 2026-10-28 | 129.18 | 129.18 | 129.18 | 129.18 | +0.070% | 1 | 286 | -50.372% |
| 2026-10-27 | 129.09 | 129.09 | 129.09 | 129.09 | +5.716% | 3 | 286 | -50.337% |
| 2026-10-26 | 121.44 | 122.11 | 121.44 | 122.11 | +7.180% | 5 | 287 | -47.498% |
| 2026-10-23 | 113.93 | 113.93 | 113.93 | 113.93 | -1.008% | 1 | 287 | -43.729% |
| 2026-10-22 | 118.05 | 119.51 | 115.09 | 115.09 | -11.537% | 4 | 285 | -44.296% |
| 2026-10-19 | 130.00 | 130.10 | 130.00 | 130.10 | +8.870% | 13 | 297 | -50.723% |
| 2026-10-16 | 124.65 | 124.65 | 119.50 | 119.50 | -7.393% | 24 | 285 | -46.351% |
| 2026-10-15 | 128.37 | 129.04 | 128.37 | 129.04 | -5.264% | 2 | 285 | -50.318% |
| 2026-10-14 | 138.18 | 138.18 | 136.21 | 136.21 | -9.639% | 12 | 287 | -52.933% |
| 2026-10-13 | 150.74 | 150.74 | 150.74 | 150.74 | -3.895% | 1 | 286 | -57.470% |
| 2026-10-09 | 159.92 | 159.92 | 156.85 | 156.85 | +1.083% | 4 | 288 | -59.127% |
| 2026-10-08 | 155.17 | 155.17 | 155.17 | 155.17 | -7.637% | 1 | 287 | -58.684% |
| 2026-10-06 | 170.51 | 170.51 | 168.00 | 168.00 | +11.933% | 4 | 289 | -61.839% |
| 2026-09-29 | 150.09 | 150.09 | 150.09 | 150.09 | +4.020% | 2 | 290 | -57.286% |
| 2026-09-28 | 144.83 | 144.83 | 144.29 | 144.29 | -6.396% | 2 | 289 | -55.569% |
| 2026-09-25 | 154.15 | 154.15 | 154.15 | 154.15 | +1.709% | 10 | 289 | -58.411% |
| 2026-09-24 | 146.97 | 151.56 | 146.97 | 151.56 | -0.053% | 2 | 289 | -57.700% |
| 2026-09-23 | 154.22 | 154.22 | 151.00 | 151.64 | +18.469% | 5 | 291 | -57.722% |
| 2026-09-18 | 128.00 | 128.00 | 128.00 | 128.00 | +8.410% | 2 | 291 | -49.914% |
| 2026-09-15 | 121.40 | 121.40 | 118.07 | 118.07 | -0.631% | 2 | 318 | -45.702% |
| 2026-09-14 | 118.86 | 118.93 | 118.82 | 118.82 | -9.395% | 28 | 293 | -46.044% |
| 2026-09-08 | 132.77 | 132.77 | 131.14 | 131.14 | +0.360% | 12 | 291 | -51.113% |
| 2026-09-04 | 132.00 | 132.00 | 130.67 | 130.67 | +3.756% | 12 | 293 | -50.937% |
| 2026-08-25 | 125.94 | 125.94 | 125.94 | 125.94 | +2.199% | 1 | 294 | -49.095% |
| 2026-08-24 | 124.29 | 124.29 | 123.23 | 123.23 | -5.506% | 3 | 294 | -47.975% |
| 2026-08-21 | 130.41 | 130.41 | 130.41 | 130.41 | -1.190% | 1 | 293 | -50.840% |
| 2026-08-19 | 131.78 | 132.73 | 130.00 | 131.98 | -11.304% | 5 | 294 | -51.424% |
| 2026-08-17 | 148.80 | 148.80 | 148.80 | 148.80 | +0.344% | 1 | 293 | -56.915% |
| 2026-08-13 | 149.03 | 149.03 | 148.29 | 148.29 | +5.312% | 3 | 295 | -56.767% |
| 2026-08-12 | 141.10 | 141.10 | 140.81 | 140.81 | +1.573% | 4 | 297 | -54.471% |
| 2026-08-10 | 138.63 | 138.63 | 138.63 | 138.63 | +3.742% | 1 | 296 | -53.755% |
| 2026-08-06 | 130.98 | 133.66 | 130.98 | 133.63 | -7.886% | 4 | 298 | -52.024% |
| 2026-08-05 | 146.90 | 146.90 | 145.07 | 145.07 | +1.590% | 3 | 296 | -55.808% |
| 2026-08-04 | 130.43 | 142.80 | 130.43 | 142.80 | +20.000% | 8 | 293 | -55.105% |
| 2026-08-03 | 109.55 | 119.00 | 109.55 | 119.00 | +7.449% | 61 | 354 | -46.126% |
| 2026-07-31 | 115.44 | 116.04 | 110.75 | 110.75 | +2.451% | 4 | 355 | -42.113% |
| 2026-07-30 | 101.60 | 109.52 | 101.60 | 108.10 | +15.331% | 44 | 358 | -40.694% |
| 2026-07-29 | 96.60 | 96.60 | 93.73 | 93.73 | -8.894% | 92 | 502 | -31.601% |
| 2026-07-28 | 100.09 | 102.88 | 97.50 | 102.88 | -6.020% | 141 | 456 | -37.685% |
| 2026-07-27 | 117.13 | 117.13 | 106.04 | 109.47 | -2.128% | 62 | 426 | -41.436% |
| 2026-07-24 | 113.58 | 114.19 | 111.85 | 111.85 | -3.286% | 140 | 372 | -42.682% |
| 2026-07-23 | 119.82 | 122.62 | 115.65 | 115.65 | -11.758% | 328 | 291 | -44.565% |
| 2026-07-22 | 131.74 | 131.74 | 131.06 | 131.06 | +6.061% | 3 | 339 | -51.083% |
| 2026-07-20 | 126.40 | 126.40 | 123.57 | 123.57 | -1.874% | 47 | 292 | -48.118% |
| 2026-07-17 | 123.00 | 126.17 | 123.00 | 125.93 | -6.022% | 31 | 315 | -49.091% |
| 2026-07-16 | 134.00 | 134.00 | 134.00 | 134.00 | -6.294% | 1 | 315 | -52.157% |
| 2026-07-14 | 144.99 | 144.99 | 143.00 | 143.00 | +6.083% | 7 | 318 | -55.168% |
| 2026-07-08 | 134.80 | 134.80 | 134.80 | 134.80 | -1.899% | 1 | 317 | -52.441% |
| 2026-07-02 | 138.18 | 138.18 | 137.41 | 137.41 | -9.712% | 3 | 317 | -53.344% |
| 2026-07-01 | 152.19 | 152.19 | 152.19 | 152.19 | -5.537% | 1 | 317 | -57.875% |
| 2026-06-30 | 161.10 | 161.11 | 161.10 | 161.11 | +12.656% | 2 | 319 | -60.207% |
| 2026-06-26 | 143.01 | 143.01 | 143.01 | 143.01 | -1.671% | 2 | 317 | -55.171% |
| 2026-06-25 | 145.44 | 145.44 | 145.44 | 145.44 | +4.648% | 5 | 318 | -55.920% |
| 2026-06-24 | 148.89 | 148.89 | 138.98 | 138.98 | -4.152% | 5 | 320 | -53.871% |
| 2026-06-23 | 151.74 | 152.00 | 145.00 | 145.00 | -12.222% | 4 | 322 | -55.786% |
| 2026-06-22 | 165.19 | 165.19 | 165.19 | 165.19 | +0.358% | 1 | 322 | -61.190% |
| 2026-06-15 | 164.60 | 164.60 | 164.60 | 164.60 | +8.475% | 3 | 325 | -61.051% |
| 2026-06-12 | 148.41 | 151.74 | 148.41 | 151.74 | +8.821% | 4 | 323 | -57.750% |
| 2026-06-11 | 129.56 | 140.34 | 129.56 | 139.44 | +5.397% | 4 | 319 | -54.023% |
| 2026-06-10 | 131.72 | 132.30 | 131.72 | 132.30 | -0.676% | 3 | 318 | -51.542% |
| 2026-06-09 | 133.81 | 133.81 | 130.36 | 133.20 | -9.793% | 3 | 317 | -51.869% |
| 2026-06-08 | 146.50 | 147.66 | 146.30 | 147.66 | +6.230% | 9 | 315 | -56.583% |
| 2026-06-05 | 145.50 | 145.50 | 136.00 | 139.00 | -14.324% | 15 | 305 | -53.878% |
| 2026-06-04 | 162.24 | 162.24 | 162.24 | 162.24 | -5.028% | 1 | 305 | -60.484% |
| 2026-06-03 | 170.83 | 170.83 | 170.83 | 170.83 | +0.690% | 2 | 303 | -62.471% |
| 2026-06-02 | 165.49 | 170.00 | 165.49 | 169.66 | +8.139% | 5 | 307 | -62.213% |
| 2026-05-28 | 156.89 | 156.89 | 156.89 | 156.89 | +1.219% | 10 | 312 | -59.137% |
| 2026-05-26 | 155.00 | 155.00 | 155.00 | 155.00 | +7.103% | 1 | 313 | -58.639% |
| 2026-05-21 | 139.63 | 144.72 | 139.63 | 144.72 | +2.638% | 3 | 314 | -55.701% |
| 2026-05-20 | 137.63 | 141.00 | 135.45 | 141.00 | +6.713% | 4 | 327 | -54.532% |
| 2026-05-19 | 135.16 | 135.16 | 132.13 | 132.13 | -4.468% | 31 | 341 | -51.480% |
| 2026-05-15 | 140.88 | 143.37 | 138.31 | 138.31 | -8.112% | 17 | 345 | -53.648% |
| 2026-05-14 | 147.90 | 150.52 | 147.90 | 150.52 | +3.450% | 11 | 345 | -57.408% |
| 2026-05-13 | 138.26 | 146.18 | 137.49 | 145.50 | +9.638% | 18 | 341 | -55.938% |
| 2026-05-12 | 130.09 | 132.71 | 130.09 | 132.71 | -7.783% | 3 | 341 | -51.692% |
| 2026-05-11 | 140.69 | 143.91 | 140.69 | 143.91 | +4.929% | 2 | 341 | -55.451% |
| 2026-05-08 | 138.79 | 138.79 | 137.15 | 137.15 | +8.410% | 6 | 339 | -53.256% |
| 2026-05-07 | 131.18 | 132.07 | 126.51 | 126.51 | -0.142% | 5 | 339 | -49.324% |
| 2026-05-06 | 126.69 | 126.69 | 126.69 | 126.69 | +8.981% | 3 | 342 | -49.396% |
| 2026-05-05 | 115.62 | 116.25 | 115.62 | 116.25 | +7.859% | 6 | 345 | -44.852% |
| 2026-05-04 | 106.82 | 108.03 | 106.70 | 107.78 | -1.454% | 92 | 346 | -40.518% |
| 2026-05-01 | 105.88 | 109.37 | 105.88 | 109.37 | +7.278% | 2 | 335 | -41.382% |
| 2026-04-30 | 100.10 | 101.95 | 100.10 | 101.95 | +3.011% | 2 | 335 | -37.116% |
| 2026-04-29 | 98.70 | 99.00 | 97.28 | 98.97 | +4.179% | 7 | 335 | -35.223% |
| 2026-04-28 | 95.00 | 95.00 | 95.00 | 95.00 | -5.284% | 1 | 335 | -32.516% |
| 2026-04-27 | 100.34 | 100.34 | 100.30 | 100.30 | -0.693% | 2 | 335 | -36.082% |
| 2026-04-24 | 98.03 | 101.75 | 97.87 | 101.00 | +9.296% | 36 | 335 | -36.525% |
| 2026-04-23 | 91.49 | 92.41 | 88.48 | 92.41 | -0.975% | 26 | 343 | -30.624% |
| 2026-04-22 | 91.00 | 93.32 | 91.00 | 93.32 | +9.274% | 3 | 337 | -31.301% |
| 2026-04-21 | 85.40 | 85.40 | 85.40 | 85.40 | -2.064% | 1 | 338 | -24.930% |
| 2026-04-20 | 88.69 | 88.69 | 86.00 | 87.20 | -1.491% | 16 | 338 | -26.479% |
| 2026-04-17 | 86.42 | 90.14 | 86.42 | 88.52 | +7.636% | 36 | 341 | -27.576% |
| 2026-04-16 | 85.15 | 85.15 | 82.24 | 82.24 | +1.268% | 12 | 344 | -22.045% |
| 2026-04-15 | 75.55 | 81.21 | 75.36 | 81.21 | +10.550% | 25 | 352 | -21.057% |
| 2026-04-14 | 67.43 | 73.46 | 67.43 | 73.46 | +11.607% | 21 | 341 | -12.728% |
| 2026-04-13 | 62.00 | 65.82 | 62.00 | 65.82 | +5.820% | 25 | 344 | -2.598% |
| 2026-04-10 | 62.13 | 63.50 | 61.79 | 62.20 | +2.387% | 26 | 342 | +3.071% |
| 2026-04-09 | 59.52 | 62.02 | 58.42 | 60.75 | +1.759% | 46 | 340 | +5.531% |
| 2026-04-08 | 60.93 | 61.05 | 58.10 | 59.70 | +22.411% | 36 | 321 | +7.387% |
| 2026-04-07 | 48.00 | 49.08 | 48.00 | 48.77 | -0.021% | 6 | 326 | +31.454% |
| 2026-04-06 | 49.58 | 49.58 | 48.78 | 48.78 | +1.435% | 7 | 325 | +31.427% |
| 2026-04-02 | 43.80 | 48.09 | 43.00 | 48.09 | -2.256% | 20 | 318 | +33.313% |
| 2026-04-01 | 47.19 | 49.79 | 47.19 | 49.20 | +9.626% | 45 | 318 | +30.305% |
| 2026-03-31 | 39.52 | 45.00 | 39.20 | 44.88 | +24.667% | 33 | 305 | +42.848% |
| 2026-03-30 | 40.00 | 40.00 | 36.00 | 36.00 | -6.856% | 38 | 317 | +78.083% |
| 2026-03-27 | 42.51 | 42.51 | 38.49 | 38.65 | -14.111% | 38 | 294 | +65.873% |
| 2026-03-26 | 48.00 | 48.00 | 45.00 | 45.00 | -13.312% | 35 | 286 | +42.467% |
| 2026-03-25 | 53.00 | 53.00 | 51.91 | 51.91 | +2.833% | 9 | 293 | +23.502% |
| 2026-03-24 | 49.50 | 51.50 | 49.50 | 50.48 | -5.627% | 27 | 292 | +27.001% |
| 2026-03-23 | 53.00 | 55.50 | 52.00 | 53.49 | +9.611% | 18 | 283 | +19.854% |
| 2026-03-20 | 52.10 | 52.10 | 48.80 | 48.80 | -9.378% | 25 | 288 | +31.373% |
| 2026-03-19 | 55.12 | 55.12 | 53.85 | 53.85 | -5.526% | 9 | 289 | +19.053% |
| 2026-03-18 | 58.00 | 58.00 | 57.00 | 57.00 | -9.653% | 4 | 295 | +12.474% |
| 2026-03-17 | 61.75 | 63.09 | 61.75 | 63.09 | +3.766% | 2 | 296 | +1.617% |
| 2026-03-16 | 57.50 | 60.80 | 57.50 | 60.80 | +4.396% | 24 | 297 | +5.444% |
| 2026-03-13 | 59.80 | 59.80 | 57.50 | 58.24 | -1.438% | 6 | 287 | +10.079% |
| 2026-03-12 | 62.48 | 62.60 | 59.01 | 59.09 | -8.388% | 11 | 287 | +8.496% |
| 2026-03-11 | 66.45 | 66.45 | 64.12 | 64.50 | -0.876% | 10 | 283 | -0.605% |
| 2026-03-10 | 66.60 | 67.09 | 65.07 | 65.07 | -0.061% | 4 | 279 | -1.475% |
| 2026-03-09 | 57.92 | 65.11 | 56.44 | 65.11 | +6.913% | 20 | 280 | -1.536% |
| 2026-03-06 | 60.82 | 63.38 | 60.63 | 60.90 | -1.758% | 31 | 300 | +5.271% |
| 2026-03-05 | 64.98 | 66.81 | 61.99 | 61.99 | -6.571% | 13 | 277 | +3.420% |
| 2026-03-04 | 65.87 | 66.35 | 65.87 | 66.35 | +9.815% | 3 | 279 | -3.376% |
| 2026-03-03 | 59.00 | 61.44 | 56.15 | 60.42 | -5.505% | 24 | 280 | +6.107% |
| 2026-03-02 | 59.87 | 65.27 | 59.87 | 63.94 | +0.314% | 9 | 275 | +0.266% |
| 2026-02-27 | 62.57 | 65.13 | 62.57 | 63.74 | -1.938% | 63 | 270 | +0.580% |
| 2026-02-26 | 67.97 | 67.97 | 63.44 | 65.00 | -7.315% | 6 | 258 | -1.369% |
| 2026-02-25 | 67.06 | 70.20 | 67.06 | 70.13 | +7.561% | 6 | 254 | -8.584% |
| 2026-02-24 | 63.45 | 65.26 | 63.45 | 65.20 | +8.848% | 4 | 254 | -1.672% |
| 2026-02-23 | 64.00 | 64.00 | 59.48 | 59.90 | -9.049% | 23 | 257 | +7.028% |
| 2026-02-20 | 64.41 | 65.86 | 64.41 | 65.86 | +6.535% | 15 | 258 | -2.657% |
| 2026-02-19 | 62.09 | 63.57 | 61.40 | 61.82 | -1.670% | 26 | 256 | +3.704% |
| 2026-02-18 | 64.29 | 65.50 | 62.41 | 62.87 | +2.595% | 110 | 256 | +1.972% |
| 2026-02-17 | 58.00 | 61.28 | 58.00 | 61.28 | -0.358% | 6 | 209 | +4.618% |
| 2026-02-13 | 60.71 | 64.96 | 60.71 | 61.50 | -0.774% | 11 | 206 | +4.244% |
| 2026-02-12 | 62.04 | 62.04 | 60.97 | 61.98 | -8.853% | 25 | 206 | +3.437% |
| 2026-02-11 | 68.00 | 68.00 | 68.00 | 68.00 | -2.968% | 1 | 186 | -5.721% |
| 2026-02-10 | 70.08 | 70.08 | 70.08 | 70.08 | +0.329% | 1 | 186 | -8.519% |
| 2026-02-09 | 69.27 | 70.19 | 69.27 | 69.85 | +5.930% | 80 | 187 | -8.218% |
| 2026-02-06 | 61.12 | 67.31 | 61.12 | 65.94 | +8.992% | 25 | 107 | -2.775% |
| 2026-02-05 | 64.53 | 64.82 | 59.00 | 60.50 | -4.724% | 27 | 107 | +5.967% |
| 2026-02-04 | 70.20 | 70.20 | 62.69 | 63.50 | -11.189% | 7 | 90 | +0.961% |
| 2026-02-03 | 71.50 | 71.50 | 71.00 | 71.50 | -7.491% | 4 | 87 | -10.336% |
| 2026-02-02 | 77.29 | 77.29 | 77.29 | 77.29 | +1.778% | 1 | 84 | -17.053% |
| 2026-01-30 | 76.90 | 76.90 | 75.94 | 75.94 | +1.253% | 3 | 85 | -15.578% |
| 2026-01-29 | 78.49 | 78.49 | 75.00 | 75.00 | -12.322% | 2 | 83 | -14.520% |
| 2026-01-28 | 85.54 | 85.54 | 85.54 | 85.54 | +9.934% | 1 | 82 | -25.053% |
| 2026-01-23 | 77.81 | 77.81 | 77.81 | 77.81 | +5.049% | 1 | 83 | -17.607% |
| 2026-01-22 | 74.07 | 74.07 | 74.07 | 74.07 | +2.633% | 1 | 82 | -13.447% |
| 2026-01-21 | 72.26 | 72.26 | 72.17 | 72.17 | +6.681% | 2 | 83 | -11.168% |
| 2026-01-20 | 72.00 | 72.00 | 67.65 | 67.65 | -11.684% | 4 | 84 | -5.233% |
| 2026-01-16 | 79.00 | 79.00 | 76.60 | 76.60 | +0.551% | 2 | 83 | -16.305% |
| 2026-01-15 | 76.18 | 76.18 | 76.18 | 76.18 | +3.211% | 48 | 83 | -15.844% |
| 2026-01-14 | 73.81 | 73.81 | 73.81 | 73.81 | -8.174% | 48 | 96 | -13.142% |
| 2026-01-09 | 80.38 | 80.38 | 80.38 | 80.38 | +5.486% | 10 | 82 | -20.241% |
| 2026-01-08 | 76.20 | 76.20 | 76.20 | 76.20 | -3.544% | 1 | 82 | -15.866% |
| 2026-01-07 | 79.00 | 79.00 | 79.00 | 79.00 | +0.637% | 10 | 81 | -18.848% |
| 2026-01-06 | 78.50 | 78.50 | 78.50 | 78.50 | +7.167% | 10 | 71 | -18.331% |
| 2026-01-05 | 73.55 | 74.59 | 73.25 | 73.25 | +5.837% | 64 | 8 | -12.478% |
| 2026-01-02 | 73.36 | 73.36 | 69.21 | 69.21 | 0.000% | 8 | 8 | -7.369% |