QQQ261231C00625000
QQQ Dec 31 2026 625.00 Call
optionOPRA
EODNov 5, 2026
49.48USD-32.999%(-24.37)37Vol800OI
QQQ261231C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 48.25 | 53.36 | 48.25 | 49.48 | -32.999% | 37 | 775 | 0.000% |
| 2026-11-02 | 73.84 | 73.85 | 73.84 | 73.85 | -2.547% | 2 | 775 | -32.999% |
| 2026-10-30 | 77.80 | 77.80 | 75.78 | 75.78 | -28.062% | 5 | 779 | -34.706% |
| 2026-10-28 | 105.34 | 105.34 | 105.34 | 105.34 | -8.718% | 6 | 779 | -53.028% |
| 2026-10-14 | 123.15 | 123.15 | 115.40 | 115.40 | -15.987% | 8 | 783 | -57.123% |
| 2026-10-02 | 137.36 | 137.36 | 137.36 | 137.36 | +12.498% | 1 | 783 | -63.978% |
| 2026-09-28 | 122.10 | 122.10 | 122.10 | 122.10 | -7.437% | 1 | 783 | -59.476% |
| 2026-09-22 | 131.91 | 131.91 | 131.91 | 131.91 | +35.237% | 1 | 783 | -62.490% |
| 2026-09-14 | 97.54 | 97.54 | 97.54 | 97.54 | -9.534% | 33 | 801 | -49.272% |
| 2026-09-09 | 107.82 | 107.82 | 107.82 | 107.82 | -0.782% | 25 | 802 | -54.109% |
| 2026-09-04 | 109.00 | 109.00 | 108.67 | 108.67 | +6.623% | 75 | 815 | -54.468% |
| 2026-09-01 | 101.92 | 101.92 | 101.92 | 101.92 | -9.138% | 1 | 814 | -51.452% |
| 2026-08-18 | 112.17 | 112.17 | 112.17 | 112.17 | -10.084% | 6 | 808 | -55.888% |
| 2026-08-13 | 125.00 | 125.00 | 124.75 | 124.75 | +8.459% | 3 | 807 | -60.337% |
| 2026-08-06 | 115.02 | 115.02 | 115.02 | 115.02 | -5.076% | 2 | 809 | -56.981% |
| 2026-08-04 | 121.17 | 121.17 | 121.17 | 121.17 | +24.635% | 10 | 819 | -59.165% |
| 2026-08-03 | 92.90 | 97.22 | 92.90 | 97.22 | +4.831% | 4 | 820 | -49.105% |
| 2026-07-31 | 91.75 | 92.74 | 91.75 | 92.74 | +7.288% | 11 | 810 | -46.647% |
| 2026-07-30 | 81.87 | 87.40 | 81.87 | 86.44 | +20.056% | 5 | 813 | -42.758% |
| 2026-07-29 | 77.93 | 80.29 | 72.00 | 72.00 | -14.753% | 4 | 812 | -31.278% |
| 2026-07-28 | 84.47 | 84.47 | 84.46 | 84.46 | -12.901% | 2 | 812 | -41.416% |
| 2026-07-23 | 96.97 | 96.97 | 96.97 | 96.97 | -6.571% | 1 | 812 | -48.974% |
| 2026-07-17 | 98.91 | 103.79 | 98.91 | 103.79 | -12.087% | 5 | 813 | -52.327% |
| 2026-07-13 | 118.06 | 118.06 | 118.06 | 118.06 | -8.388% | 1 | 816 | -58.089% |
| 2026-07-10 | 126.02 | 128.87 | 126.02 | 128.87 | -0.225% | 6 | 810 | -61.605% |
| 2026-07-06 | 129.21 | 129.21 | 129.16 | 129.16 | +5.059% | 5 | 807 | -61.691% |
| 2026-06-25 | 122.94 | 122.94 | 122.94 | 122.94 | +2.280% | 1 | 807 | -59.753% |
| 2026-06-24 | 125.01 | 125.01 | 120.20 | 120.20 | -5.666% | 3 | 807 | -58.835% |
| 2026-06-23 | 127.42 | 127.42 | 127.42 | 127.42 | -8.351% | 2 | 807 | -61.168% |
| 2026-06-16 | 137.43 | 139.03 | 137.43 | 139.03 | -3.384% | 8 | 806 | -64.411% |
| 2026-06-15 | 144.50 | 144.51 | 143.90 | 143.90 | +19.757% | 51 | 757 | -65.615% |
| 2026-06-11 | 120.16 | 120.16 | 120.16 | 120.16 | -9.993% | 1 | 756 | -58.822% |
| 2026-06-05 | 133.50 | 133.50 | 133.50 | 133.50 | -6.309% | 1 | 756 | -62.936% |
| 2026-06-01 | 142.49 | 142.49 | 142.49 | 142.49 | -1.772% | 1 | 756 | -65.275% |
| 2026-05-29 | 145.06 | 145.06 | 145.06 | 145.06 | +3.209% | 25 | 731 | -65.890% |
| 2026-05-28 | 140.57 | 140.62 | 140.50 | 140.55 | +4.888% | 162 | 650 | -64.795% |
| 2026-05-26 | 137.02 | 137.02 | 134.00 | 134.00 | +12.444% | 3 | 650 | -63.075% |
| 2026-05-20 | 119.17 | 119.17 | 119.17 | 119.17 | +5.535% | 1 | 650 | -58.479% |
| 2026-05-19 | 112.90 | 112.94 | 112.90 | 112.92 | -2.056% | 34 | 628 | -56.181% |
| 2026-05-18 | 115.00 | 115.29 | 110.35 | 115.29 | -4.719% | 519 | 370 | -57.082% |
| 2026-05-15 | 120.99 | 122.98 | 120.99 | 121.00 | -6.758% | 19 | 369 | -59.107% |
| 2026-05-14 | 129.77 | 129.77 | 129.77 | 129.77 | +18.360% | 2 | 369 | -61.871% |
| 2026-05-12 | 109.64 | 109.64 | 109.64 | 109.64 | -10.811% | 5 | 371 | -54.870% |
| 2026-05-11 | 122.97 | 123.01 | 122.93 | 122.93 | +3.765% | 26 | 371 | -59.749% |
| 2026-05-08 | 117.45 | 120.33 | 117.45 | 118.47 | +11.912% | 21 | 354 | -58.234% |
| 2026-05-07 | 108.33 | 108.33 | 105.86 | 105.86 | -1.535% | 7 | 359 | -53.259% |
| 2026-05-06 | 103.65 | 107.51 | 102.51 | 107.51 | +11.133% | 182 | 358 | -53.976% |
| 2026-05-05 | 94.50 | 96.76 | 94.50 | 96.74 | +8.526% | 279 | 187 | -48.853% |
| 2026-05-04 | 90.60 | 90.92 | 88.43 | 89.14 | -1.807% | 21 | 51 | -44.492% |
| 2026-05-01 | 90.78 | 90.78 | 90.78 | 90.78 | +11.839% | 2 | 55 | -45.495% |
| 2026-04-30 | 81.36 | 81.36 | 81.17 | 81.17 | +4.735% | 2 | 55 | -39.042% |
| 2026-04-28 | 77.50 | 77.50 | 77.50 | 77.50 | -6.638% | 2 | 55 | -36.155% |
| 2026-04-27 | 83.13 | 83.13 | 83.01 | 83.01 | +8.016% | 2 | 56 | -40.393% |
| 2026-04-22 | 76.85 | 76.85 | 76.85 | 76.85 | +11.377% | 1 | 57 | -35.615% |
| 2026-04-21 | 69.00 | 69.00 | 69.00 | 69.00 | -4.167% | 1 | 58 | -28.290% |
| 2026-04-17 | 72.00 | 72.00 | 72.00 | 72.00 | +12.062% | 1 | 58 | -31.278% |
| 2026-04-16 | 63.99 | 64.25 | 63.99 | 64.25 | +2.800% | 8 | 59 | -22.988% |
| 2026-04-15 | 61.15 | 62.50 | 60.95 | 62.50 | +9.018% | 16 | 60 | -20.832% |
| 2026-04-14 | 53.17 | 57.33 | 53.14 | 57.33 | +16.905% | 17 | 63 | -13.693% |
| 2026-04-13 | 49.00 | 49.17 | 49.00 | 49.04 | +2.594% | 3 | 62 | +0.897% |
| 2026-04-09 | 47.80 | 47.80 | 47.80 | 47.80 | +7.561% | 1 | 62 | +3.515% |
| 2026-04-08 | 44.44 | 44.44 | 44.44 | 44.44 | +27.408% | 1 | 62 | +11.341% |
| 2026-04-02 | 32.08 | 34.88 | 32.08 | 34.88 | -3.406% | 4 | 66 | +41.858% |
| 2026-04-01 | 36.82 | 36.89 | 36.11 | 36.11 | +13.661% | 3 | 66 | +37.026% |
| 2026-03-31 | 28.38 | 31.77 | 28.38 | 31.77 | +24.491% | 6 | 65 | +55.744% |
| 2026-03-30 | 25.55 | 25.55 | 25.52 | 25.52 | -18.984% | 2 | 64 | +93.887% |
| 2026-03-27 | 30.95 | 31.50 | 30.95 | 31.50 | -6.250% | 8 | 64 | +57.079% |
| 2026-03-26 | 36.58 | 36.58 | 33.60 | 33.60 | -15.408% | 10 | 63 | +47.262% |
| 2026-03-25 | 39.72 | 39.72 | 39.72 | 39.72 | +5.024% | 11 | 64 | +24.572% |
| 2026-03-24 | 37.05 | 37.82 | 37.05 | 37.82 | -2.122% | 12 | 64 | +30.830% |
| 2026-03-23 | 38.65 | 38.65 | 38.64 | 38.64 | +5.689% | 4 | 64 | +28.054% |
| 2026-03-20 | 40.15 | 40.15 | 36.56 | 36.56 | -10.326% | 6 | 62 | +35.339% |
| 2026-03-19 | 40.05 | 41.90 | 40.05 | 40.77 | -12.039% | 15 | 62 | +21.364% |
| 2026-03-17 | 46.34 | 46.35 | 46.34 | 46.35 | +8.421% | 9 | 67 | +6.753% |
| 2026-03-13 | 42.35 | 42.86 | 42.29 | 42.75 | -17.915% | 27 | 59 | +15.743% |
| 2026-03-10 | 52.00 | 52.08 | 52.00 | 52.08 | +8.500% | 2 | 50 | -4.992% |
| 2026-03-05 | 48.00 | 48.00 | 48.00 | 48.00 | -5.882% | 1 | 53 | +3.083% |
| 2026-03-04 | 48.00 | 51.18 | 48.00 | 51.00 | +3.030% | 6 | 52 | -2.980% |
| 2026-03-02 | 49.40 | 49.54 | 49.40 | 49.50 | -1.708% | 4 | 53 | -0.040% |
| 2026-02-24 | 50.00 | 50.36 | 50.00 | 50.36 | +1.737% | 3 | 53 | -1.747% |
| 2026-02-20 | 49.50 | 49.50 | 49.50 | 49.50 | +7.867% | 1 | 52 | -0.040% |
| 2026-02-13 | 45.77 | 45.89 | 45.77 | 45.89 | +1.842% | 2 | 53 | +7.823% |
| 2026-02-06 | 45.49 | 45.49 | 45.06 | 45.06 | -2.678% | 5 | 54 | +9.809% |
| 2026-02-05 | 47.48 | 47.48 | 46.30 | 46.30 | -12.311% | 9 | 58 | +6.868% |
| 2026-02-04 | 52.80 | 52.80 | 52.80 | 52.80 | -3.737% | 1 | 50 | -6.288% |
| 2026-02-03 | 65.81 | 65.81 | 54.85 | 54.85 | -13.212% | 9 | 49 | -9.790% |
| 2026-02-02 | 63.20 | 63.20 | 63.20 | 63.20 | +2.431% | 1 | 45 | -21.709% |
| 2026-01-30 | 63.83 | 64.13 | 60.48 | 61.70 | +1.564% | 7 | 45 | -19.806% |
| 2026-01-29 | 64.05 | 64.05 | 60.75 | 60.75 | -8.647% | 7 | 43 | -18.551% |
| 2026-01-27 | 66.50 | 66.50 | 66.50 | 66.50 | +5.824% | 4 | 37 | -25.594% |
| 2026-01-26 | 62.84 | 62.84 | 62.84 | 62.84 | +1.486% | 3 | 40 | -21.260% |
| 2026-01-23 | 61.88 | 61.92 | 61.88 | 61.92 | +3.476% | 2 | 37 | -20.090% |
| 2026-01-22 | 59.76 | 59.84 | 59.52 | 59.84 | +6.743% | 4 | 37 | -17.313% |
| 2026-01-21 | 56.06 | 56.06 | 56.06 | 56.06 | +1.687% | 1 | 36 | -11.737% |
| 2026-01-20 | 55.50 | 55.50 | 55.13 | 55.13 | -9.266% | 5 | 36 | -10.249% |
| 2026-01-16 | 61.31 | 61.31 | 60.76 | 60.76 | -1.508% | 3 | 32 | -18.565% |
| 2026-01-15 | 63.60 | 65.16 | 61.69 | 61.69 | +6.179% | 8 | 32 | -19.793% |
| 2026-01-14 | 58.50 | 58.50 | 57.36 | 58.10 | -8.070% | 14 | 30 | -14.836% |
| 2026-01-13 | 65.95 | 65.95 | 63.20 | 63.20 | -2.469% | 10 | 26 | -21.709% |
| 2026-01-12 | 65.62 | 65.62 | 64.80 | 64.80 | +0.605% | 2 | 17 | -23.642% |
| 2026-01-09 | 61.50 | 64.65 | 61.50 | 64.41 | +5.764% | 8 | 18 | -23.180% |
| 2026-01-08 | 59.53 | 61.09 | 59.53 | 60.90 | -6.838% | 10 | 20 | -18.752% |
| 2026-01-07 | 63.72 | 65.57 | 63.72 | 65.37 | +5.435% | 7 | 10 | -24.308% |
| 2026-01-06 | 62.46 | 62.46 | 61.94 | 62.00 | 0.000% | 4 | 3 | -20.194% |