QQQ261231C00620000
QQQ Dec 31 2026 620.00 Call
optionOPRA
EODNov 5, 2026
53.00USD-36.784%(-30.84)36Vol578OI
QQQ261231C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 60.18 | 60.18 | 52.34 | 53.00 | -36.784% | 36 | 559 | 0.000% |
| 2026-11-04 | 85.57 | 85.57 | 83.84 | 83.84 | +2.531% | 4 | 555 | -36.784% |
| 2026-11-02 | 81.77 | 81.77 | 81.77 | 81.77 | +3.297% | 10 | 545 | -35.184% |
| 2026-10-30 | 86.16 | 86.16 | 79.16 | 79.16 | -29.151% | 3 | 545 | -33.047% |
| 2026-10-28 | 111.73 | 111.73 | 111.73 | 111.73 | +7.837% | 1 | 546 | -52.564% |
| 2026-10-26 | 103.61 | 103.61 | 103.61 | 103.61 | +8.265% | 1 | 547 | -48.847% |
| 2026-10-23 | 95.70 | 95.70 | 95.70 | 95.70 | -1.289% | 1 | 546 | -44.619% |
| 2026-10-22 | 96.95 | 96.95 | 96.95 | 96.95 | -8.907% | 1 | 546 | -45.333% |
| 2026-10-16 | 106.43 | 106.43 | 106.43 | 106.43 | -1.935% | 1 | 545 | -50.202% |
| 2026-10-15 | 108.53 | 108.53 | 108.53 | 108.53 | -16.477% | 2 | 545 | -51.166% |
| 2026-10-13 | 129.94 | 129.94 | 129.94 | 129.94 | -10.207% | 1 | 546 | -59.212% |
| 2026-10-05 | 144.80 | 144.80 | 144.71 | 144.71 | +0.710% | 3 | 547 | -63.375% |
| 2026-10-02 | 143.69 | 143.69 | 143.69 | 143.69 | +5.608% | 1 | 548 | -63.115% |
| 2026-09-25 | 136.06 | 136.06 | 136.06 | 136.06 | -1.384% | 1 | 549 | -61.047% |
| 2026-09-22 | 137.50 | 137.97 | 137.47 | 137.97 | +2.565% | 17 | 558 | -61.586% |
| 2026-09-21 | 134.52 | 134.52 | 134.52 | 134.52 | +38.239% | 53 | 584 | -60.601% |
| 2026-09-16 | 97.31 | 97.31 | 97.31 | 97.31 | -3.039% | 1 | 583 | -45.535% |
| 2026-09-15 | 100.21 | 100.53 | 100.21 | 100.36 | -5.597% | 103 | 502 | -47.190% |
| 2026-09-14 | 106.31 | 106.31 | 106.31 | 106.31 | -4.372% | 1 | 502 | -50.146% |
| 2026-09-11 | 111.17 | 111.17 | 111.17 | 111.17 | -1.741% | 4 | 502 | -52.325% |
| 2026-09-04 | 113.00 | 113.15 | 113.00 | 113.14 | +3.960% | 20 | 507 | -53.155% |
| 2026-09-03 | 108.83 | 108.83 | 108.83 | 108.83 | +3.205% | 20 | 527 | -51.300% |
| 2026-09-01 | 105.45 | 105.45 | 105.45 | 105.45 | -11.387% | 3 | 527 | -49.739% |
| 2026-08-28 | 119.00 | 119.00 | 119.00 | 119.00 | +4.203% | 3 | 527 | -55.462% |
| 2026-08-27 | 114.20 | 114.20 | 114.20 | 114.20 | -12.844% | 1 | 528 | -53.590% |
| 2026-08-14 | 131.90 | 131.90 | 130.96 | 131.03 | +0.145% | 39 | 572 | -59.551% |
| 2026-08-13 | 130.80 | 131.50 | 129.87 | 130.84 | +6.150% | 63 | 585 | -59.493% |
| 2026-08-12 | 123.26 | 123.26 | 123.26 | 123.26 | +5.126% | 1 | 585 | -57.001% |
| 2026-08-06 | 117.25 | 117.25 | 117.25 | 117.25 | +1.340% | 3 | 585 | -54.797% |
| 2026-08-04 | 115.70 | 115.70 | 115.70 | 115.70 | +10.718% | 90 | 676 | -54.192% |
| 2026-08-03 | 96.25 | 104.55 | 96.25 | 104.50 | +8.133% | 4 | 676 | -49.282% |
| 2026-07-31 | 96.64 | 96.64 | 96.64 | 96.64 | +6.023% | 1 | 675 | -45.157% |
| 2026-07-30 | 85.85 | 91.15 | 85.85 | 91.15 | +4.219% | 3 | 674 | -41.854% |
| 2026-07-28 | 89.55 | 89.55 | 87.46 | 87.46 | -8.207% | 2 | 674 | -39.401% |
| 2026-07-24 | 95.28 | 95.28 | 95.28 | 95.28 | -9.430% | 1 | 675 | -44.374% |
| 2026-07-23 | 105.20 | 105.20 | 105.20 | 105.20 | -20.717% | 1 | 676 | -49.620% |
| 2026-07-10 | 132.62 | 132.69 | 132.62 | 132.69 | +12.468% | 2 | 676 | -60.057% |
| 2026-07-08 | 117.98 | 117.98 | 117.98 | 117.98 | -4.081% | 9 | 667 | -55.077% |
| 2026-07-07 | 123.00 | 123.00 | 123.00 | 123.00 | -0.057% | 1 | 667 | -56.911% |
| 2026-07-02 | 123.48 | 123.48 | 123.07 | 123.07 | -12.505% | 2 | 667 | -56.935% |
| 2026-06-30 | 140.55 | 140.66 | 140.55 | 140.66 | +8.887% | 20 | 671 | -62.320% |
| 2026-06-29 | 126.00 | 129.39 | 126.00 | 129.18 | +2.719% | 5 | 668 | -58.972% |
| 2026-06-26 | 125.00 | 125.78 | 125.00 | 125.76 | -1.117% | 6 | 673 | -57.856% |
| 2026-06-25 | 127.18 | 127.18 | 127.18 | 127.18 | -4.684% | 2 | 673 | -58.327% |
| 2026-06-23 | 133.43 | 133.43 | 133.43 | 133.43 | -10.130% | 2 | 676 | -60.279% |
| 2026-06-22 | 148.47 | 148.47 | 148.47 | 148.47 | -0.994% | 1 | 676 | -64.303% |
| 2026-06-15 | 147.63 | 149.96 | 147.63 | 149.96 | +11.961% | 22 | 674 | -64.657% |
| 2026-06-12 | 131.33 | 133.94 | 131.33 | 133.94 | +15.009% | 21 | 666 | -60.430% |
| 2026-06-11 | 114.06 | 116.46 | 114.06 | 116.46 | -4.117% | 2 | 665 | -54.491% |
| 2026-06-09 | 121.46 | 121.46 | 121.46 | 121.46 | -7.600% | 1 | 664 | -56.364% |
| 2026-06-08 | 128.17 | 132.57 | 128.17 | 131.45 | +7.359% | 7 | 670 | -59.680% |
| 2026-06-05 | 136.37 | 136.37 | 122.44 | 122.44 | -18.763% | 2 | 670 | -56.713% |
| 2026-06-04 | 145.75 | 150.72 | 145.75 | 150.72 | +2.419% | 6 | 666 | -64.835% |
| 2026-06-01 | 147.16 | 147.16 | 147.16 | 147.16 | +0.109% | 1 | 665 | -63.985% |
| 2026-05-29 | 147.00 | 147.00 | 147.00 | 147.00 | +1.358% | 2 | 667 | -63.946% |
| 2026-05-28 | 145.03 | 145.03 | 145.03 | 145.03 | +3.919% | 25 | 642 | -63.456% |
| 2026-05-26 | 137.10 | 139.56 | 137.10 | 139.56 | +6.218% | 3 | 642 | -62.024% |
| 2026-05-22 | 131.39 | 131.39 | 131.39 | 131.39 | +3.702% | 1 | 643 | -59.662% |
| 2026-05-21 | 123.23 | 126.70 | 123.23 | 126.70 | +5.936% | 3 | 642 | -58.169% |
| 2026-05-19 | 114.00 | 119.60 | 114.00 | 119.60 | +2.135% | 3 | 644 | -55.686% |
| 2026-05-18 | 116.00 | 117.10 | 116.00 | 117.10 | -7.752% | 5 | 647 | -54.740% |
| 2026-05-15 | 122.00 | 126.94 | 122.00 | 126.94 | -5.614% | 5 | 651 | -58.248% |
| 2026-05-14 | 130.12 | 134.49 | 130.12 | 134.49 | +15.561% | 18 | 651 | -60.592% |
| 2026-05-12 | 116.38 | 116.38 | 116.38 | 116.38 | -8.174% | 1 | 654 | -54.460% |
| 2026-05-11 | 125.24 | 128.50 | 125.24 | 126.74 | +2.840% | 19 | 654 | -58.182% |
| 2026-05-08 | 118.51 | 124.14 | 118.51 | 123.24 | +7.464% | 6 | 660 | -56.994% |
| 2026-05-07 | 114.68 | 114.68 | 114.68 | 114.68 | +4.311% | 1 | 661 | -53.784% |
| 2026-05-06 | 105.98 | 109.94 | 105.98 | 109.94 | +9.003% | 9 | 662 | -51.792% |
| 2026-05-05 | 98.86 | 100.86 | 98.86 | 100.86 | +9.061% | 9 | 661 | -47.452% |
| 2026-05-04 | 93.39 | 93.39 | 91.92 | 92.48 | -2.138% | 754 | 661 | -42.690% |
| 2026-05-01 | 94.50 | 94.50 | 94.50 | 94.50 | +10.798% | 1 | 361 | -43.915% |
| 2026-04-30 | 85.21 | 85.29 | 85.21 | 85.29 | +1.319% | 2 | 361 | -37.859% |
| 2026-04-29 | 83.10 | 84.21 | 83.10 | 84.18 | +2.546% | 8 | 361 | -37.040% |
| 2026-04-28 | 83.17 | 83.17 | 82.09 | 82.09 | -4.502% | 2 | 362 | -35.437% |
| 2026-04-27 | 86.20 | 86.20 | 85.01 | 85.96 | -0.808% | 123 | 363 | -38.343% |
| 2026-04-24 | 82.43 | 86.66 | 82.43 | 86.66 | +9.006% | 11 | 321 | -38.841% |
| 2026-04-22 | 79.50 | 79.50 | 79.50 | 79.50 | +8.919% | 1 | 316 | -33.333% |
| 2026-04-21 | 73.75 | 73.76 | 72.36 | 72.99 | -0.041% | 8 | 314 | -27.387% |
| 2026-04-20 | 73.98 | 73.98 | 73.02 | 73.02 | -3.540% | 9 | 314 | -27.417% |
| 2026-04-17 | 74.30 | 75.70 | 73.91 | 75.70 | +10.350% | 10 | 313 | -29.987% |
| 2026-04-16 | 67.22 | 70.60 | 67.22 | 68.60 | +4.018% | 26 | 313 | -22.741% |
| 2026-04-15 | 61.55 | 65.95 | 61.55 | 65.95 | +9.008% | 8 | 317 | -19.636% |
| 2026-04-14 | 55.43 | 60.50 | 55.43 | 60.50 | +17.658% | 59 | 317 | -12.397% |
| 2026-04-13 | 50.35 | 51.61 | 50.35 | 51.42 | +1.440% | 60 | 322 | +3.073% |
| 2026-04-10 | 50.69 | 50.69 | 50.69 | 50.69 | +4.086% | 1 | 282 | +4.557% |
| 2026-04-09 | 48.70 | 48.70 | 48.70 | 48.70 | +4.216% | 1 | 282 | +8.830% |
| 2026-04-08 | 47.19 | 48.38 | 46.73 | 46.73 | +22.651% | 8 | 282 | +13.418% |
| 2026-04-07 | 36.20 | 38.10 | 36.20 | 38.10 | +2.117% | 3 | 279 | +39.108% |
| 2026-04-02 | 33.75 | 37.78 | 33.72 | 37.31 | -4.602% | 57 | 230 | +42.053% |
| 2026-04-01 | 37.07 | 39.22 | 37.07 | 39.11 | +11.743% | 11 | 230 | +35.515% |
| 2026-03-31 | 30.15 | 35.00 | 30.15 | 35.00 | +25.000% | 38 | 220 | +51.429% |
| 2026-03-30 | 30.64 | 30.64 | 28.00 | 28.00 | -8.257% | 33 | 213 | +89.286% |
| 2026-03-27 | 33.12 | 33.12 | 30.52 | 30.52 | -14.004% | 121 | 189 | +73.657% |
| 2026-03-26 | 39.00 | 39.00 | 35.49 | 35.49 | -12.370% | 47 | 172 | +49.338% |
| 2026-03-24 | 39.90 | 40.50 | 39.90 | 40.50 | -4.233% | 3 | 173 | +30.864% |
| 2026-03-23 | 42.51 | 44.09 | 40.86 | 42.29 | +5.725% | 26 | 173 | +25.325% |
| 2026-03-20 | 40.68 | 40.68 | 39.26 | 40.00 | -8.046% | 4 | 170 | +32.500% |
| 2026-03-19 | 43.00 | 43.50 | 43.00 | 43.50 | -7.604% | 4 | 168 | +21.839% |
| 2026-03-18 | 47.00 | 47.08 | 46.96 | 47.08 | +1.095% | 4 | 169 | +12.574% |
| 2026-03-13 | 46.57 | 46.57 | 46.57 | 46.57 | -3.201% | 1 | 167 | +13.807% |
| 2026-03-12 | 48.11 | 48.11 | 48.11 | 48.11 | -7.481% | 1 | 167 | +10.164% |
| 2026-03-11 | 52.31 | 52.31 | 52.00 | 52.00 | -1.328% | 2 | 167 | +1.923% |
| 2026-03-10 | 53.01 | 53.01 | 52.70 | 52.70 | +8.817% | 2 | 167 | +0.569% |
| 2026-03-09 | 48.43 | 48.43 | 48.43 | 48.43 | -3.333% | 1 | 167 | +9.436% |
| 2026-03-06 | 49.80 | 50.10 | 49.80 | 50.10 | -2.244% | 20 | 167 | +5.788% |
| 2026-03-05 | 51.25 | 51.25 | 51.25 | 51.25 | -4.420% | 1 | 157 | +3.415% |
| 2026-03-04 | 53.62 | 53.62 | 53.62 | 53.62 | +8.697% | 1 | 157 | -1.156% |
| 2026-03-03 | 46.10 | 49.33 | 45.99 | 49.33 | -3.426% | 4 | 156 | +7.440% |
| 2026-02-27 | 51.08 | 51.08 | 51.08 | 51.08 | -7.614% | 1 | 157 | +3.759% |
| 2026-02-26 | 55.29 | 55.29 | 55.29 | 55.29 | -3.000% | 2 | 156 | -4.142% |
| 2026-02-25 | 57.57 | 57.57 | 57.00 | 57.00 | +7.264% | 3 | 153 | -7.018% |
| 2026-02-24 | 53.17 | 53.18 | 53.12 | 53.14 | +5.144% | 45 | 153 | -0.263% |
| 2026-02-23 | 50.46 | 50.54 | 50.46 | 50.54 | -5.356% | 2 | 135 | +4.867% |
| 2026-02-20 | 50.73 | 53.40 | 50.73 | 53.40 | +0.451% | 2 | 136 | -0.749% |
| 2026-02-18 | 53.60 | 53.60 | 53.16 | 53.16 | +13.590% | 150 | 134 | -0.301% |
| 2026-02-17 | 48.57 | 48.57 | 46.80 | 46.80 | -5.071% | 3 | 69 | +13.248% |
| 2026-02-13 | 49.30 | 49.30 | 49.30 | 49.30 | -13.433% | 1 | 68 | +7.505% |
| 2026-02-11 | 56.95 | 56.95 | 56.95 | 56.95 | -0.957% | 1 | 68 | -6.936% |
| 2026-02-09 | 57.50 | 57.50 | 57.50 | 57.50 | +6.304% | 1 | 67 | -7.826% |
| 2026-02-06 | 54.09 | 54.09 | 54.09 | 54.09 | +6.059% | 4 | 68 | -2.015% |
| 2026-02-05 | 50.00 | 51.00 | 50.00 | 51.00 | -8.092% | 3 | 64 | +3.922% |
| 2026-02-04 | 57.45 | 57.45 | 51.91 | 55.49 | -6.219% | 12 | 64 | -4.487% |
| 2026-02-03 | 65.42 | 65.42 | 59.17 | 59.17 | -9.912% | 9 | 65 | -10.428% |
| 2026-02-02 | 63.80 | 66.80 | 63.80 | 65.68 | +3.270% | 5 | 59 | -19.306% |
| 2026-01-30 | 66.20 | 67.05 | 63.60 | 63.60 | -7.813% | 10 | 60 | -16.667% |
| 2026-01-29 | 70.05 | 70.05 | 62.56 | 68.99 | +4.689% | 14 | 61 | -23.177% |
| 2026-01-26 | 65.90 | 65.90 | 65.90 | 65.90 | +2.888% | 2 | 64 | -19.575% |
| 2026-01-23 | 62.17 | 65.01 | 62.17 | 64.05 | +2.974% | 8 | 64 | -17.252% |
| 2026-01-22 | 61.93 | 62.63 | 61.00 | 62.20 | +2.657% | 9 | 64 | -14.791% |
| 2026-01-21 | 59.34 | 61.69 | 59.34 | 60.59 | +7.239% | 23 | 61 | -12.527% |
| 2026-01-20 | 58.59 | 58.59 | 56.50 | 56.50 | -11.856% | 13 | 45 | -6.195% |
| 2026-01-16 | 64.10 | 64.10 | 64.10 | 64.10 | +3.420% | 1 | 41 | -17.317% |
| 2026-01-14 | 62.00 | 62.00 | 60.78 | 61.98 | -6.699% | 16 | 41 | -14.489% |
| 2026-01-13 | 65.88 | 66.43 | 65.88 | 66.43 | -3.191% | 5 | 32 | -20.217% |
| 2026-01-12 | 66.65 | 68.62 | 66.47 | 68.62 | +3.640% | 7 | 32 | -22.763% |
| 2026-01-09 | 66.21 | 66.21 | 66.21 | 66.21 | +5.699% | 1 | 29 | -19.952% |
| 2026-01-08 | 64.23 | 64.23 | 62.64 | 62.64 | -6.952% | 3 | 29 | -15.390% |
| 2026-01-07 | 66.00 | 68.50 | 66.00 | 67.32 | +2.544% | 4 | 27 | -21.272% |
| 2026-01-06 | 64.58 | 65.65 | 63.83 | 65.65 | +4.355% | 24 | 26 | -19.269% |
| 2026-01-05 | 62.00 | 63.00 | 62.00 | 62.91 | +6.627% | 13 | 5 | -15.753% |
| 2026-01-02 | 64.47 | 64.47 | 58.00 | 59.00 | 0.000% | 6 | 5 | -10.169% |