QQQ261231C00640000
QQQ Dec 31 2026 640.00 Call
optionOPRA
EODNov 5, 2026
36.63USD-46.681%(-32.07)100Vol3,620OI
QQQ261231C00640000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.86 | 46.86 | 35.80 | 36.63 | -46.681% | 100 | 3,527 | 0.000% |
| 2026-11-04 | 68.90 | 69.25 | 68.01 | 68.70 | +11.165% | 268 | 3,415 | -46.681% |
| 2026-11-03 | 61.80 | 61.80 | 61.80 | 61.80 | +0.980% | 1 | 3,415 | -40.728% |
| 2026-11-02 | 61.71 | 61.71 | 60.36 | 61.20 | -5.599% | 6 | 3,411 | -40.147% |
| 2026-10-30 | 69.70 | 69.70 | 63.18 | 64.83 | -24.175% | 9 | 3,404 | -43.498% |
| 2026-10-26 | 85.50 | 85.50 | 85.50 | 85.50 | +8.365% | 2 | 3,404 | -57.158% |
| 2026-10-22 | 82.41 | 82.41 | 78.90 | 78.90 | -18.221% | 17 | 3,388 | -53.574% |
| 2026-10-21 | 96.48 | 96.48 | 96.48 | 96.48 | +8.392% | 2 | 3,390 | -62.034% |
| 2026-10-16 | 89.01 | 89.01 | 89.01 | 89.01 | -10.785% | 2 | 3,388 | -58.847% |
| 2026-10-14 | 109.06 | 109.06 | 99.77 | 99.77 | -19.696% | 14 | 3,400 | -63.286% |
| 2026-10-08 | 124.31 | 124.31 | 124.24 | 124.24 | +0.453% | 3 | 3,399 | -70.517% |
| 2026-10-02 | 124.02 | 124.02 | 123.68 | 123.68 | +7.548% | 2 | 3,400 | -70.383% |
| 2026-09-30 | 115.00 | 115.00 | 115.00 | 115.00 | +5.737% | 1 | 3,400 | -68.148% |
| 2026-09-24 | 108.76 | 108.76 | 108.76 | 108.76 | -5.121% | 12 | 3,388 | -66.320% |
| 2026-09-21 | 114.63 | 114.63 | 114.63 | 114.63 | +37.479% | 4 | 3,388 | -68.045% |
| 2026-09-15 | 83.38 | 83.38 | 83.38 | 83.38 | -7.397% | 1 | 3,388 | -56.069% |
| 2026-09-14 | 90.04 | 90.04 | 90.04 | 90.04 | -4.699% | 1 | 3,387 | -59.318% |
| 2026-08-28 | 94.48 | 94.48 | 94.48 | 94.48 | -14.967% | 2 | 3,385 | -61.230% |
| 2026-08-14 | 111.11 | 111.11 | 111.11 | 111.11 | +0.316% | 2 | 3,387 | -67.033% |
| 2026-08-13 | 110.71 | 110.76 | 110.71 | 110.76 | +6.082% | 9 | 3,383 | -66.928% |
| 2026-08-10 | 104.41 | 104.41 | 104.41 | 104.41 | -1.033% | 1 | 3,383 | -64.917% |
| 2026-08-07 | 105.50 | 105.50 | 105.50 | 105.50 | +5.132% | 2 | 3,381 | -65.280% |
| 2026-08-06 | 100.35 | 100.35 | 100.35 | 100.35 | -5.686% | 2 | 3,381 | -63.498% |
| 2026-08-05 | 106.40 | 106.40 | 106.40 | 106.40 | +2.842% | 1 | 3,381 | -65.573% |
| 2026-08-04 | 99.45 | 103.46 | 99.45 | 103.46 | +20.583% | 3 | 3,383 | -64.595% |
| 2026-08-03 | 85.80 | 85.80 | 85.80 | 85.80 | +6.916% | 1 | 3,382 | -57.308% |
| 2026-07-31 | 80.25 | 80.25 | 80.25 | 80.25 | +6.221% | 1 | 3,383 | -54.355% |
| 2026-07-30 | 75.55 | 75.55 | 75.55 | 75.55 | +10.907% | 1 | 3,382 | -51.516% |
| 2026-07-29 | 69.80 | 70.15 | 66.50 | 68.12 | -8.008% | 9 | 3,386 | -46.227% |
| 2026-07-28 | 71.45 | 74.05 | 71.45 | 74.05 | -5.573% | 2 | 3,385 | -50.533% |
| 2026-07-27 | 79.25 | 79.25 | 78.42 | 78.42 | -3.185% | 2 | 3,384 | -53.290% |
| 2026-07-24 | 81.00 | 81.00 | 81.00 | 81.00 | -6.488% | 1 | 3,385 | -54.778% |
| 2026-07-23 | 90.36 | 90.42 | 86.62 | 86.62 | -11.882% | 102 | 3,334 | -57.712% |
| 2026-07-22 | 98.60 | 98.60 | 98.30 | 98.30 | +0.368% | 2 | 3,333 | -62.737% |
| 2026-07-21 | 97.94 | 97.94 | 97.94 | 97.94 | +6.088% | 1 | 3,333 | -62.600% |
| 2026-07-17 | 92.32 | 92.32 | 92.32 | 92.32 | -15.061% | 1 | 3,333 | -60.323% |
| 2026-07-15 | 108.69 | 108.69 | 108.69 | 108.69 | +3.831% | 1 | 3,333 | -66.299% |
| 2026-07-08 | 103.51 | 104.68 | 103.02 | 104.68 | -2.269% | 3 | 3,333 | -65.008% |
| 2026-07-02 | 107.22 | 107.24 | 107.06 | 107.11 | -12.392% | 4 | 3,332 | -65.802% |
| 2026-07-01 | 122.26 | 122.26 | 122.26 | 122.26 | -1.586% | 1 | 3,331 | -70.039% |
| 2026-06-30 | 124.23 | 124.23 | 124.23 | 124.23 | +5.396% | 1 | 3,332 | -70.514% |
| 2026-06-29 | 112.61 | 118.18 | 112.61 | 117.87 | +5.495% | 13 | 3,331 | -68.923% |
| 2026-06-25 | 111.73 | 111.73 | 111.73 | 111.73 | +0.278% | 1 | 3,330 | -67.216% |
| 2026-06-24 | 111.42 | 111.42 | 111.42 | 111.42 | -9.304% | 1 | 3,329 | -67.124% |
| 2026-06-17 | 122.85 | 122.85 | 122.85 | 122.85 | +4.598% | 1 | 3,330 | -70.183% |
| 2026-06-12 | 117.76 | 117.76 | 117.44 | 117.45 | +6.928% | 3 | 3,331 | -68.812% |
| 2026-06-11 | 104.28 | 109.84 | 104.28 | 109.84 | +11.039% | 12 | 3,331 | -66.651% |
| 2026-06-10 | 98.92 | 98.92 | 98.92 | 98.92 | -6.086% | 2 | 3,331 | -62.970% |
| 2026-06-09 | 92.13 | 105.33 | 92.13 | 105.33 | -10.813% | 5 | 3,333 | -65.224% |
| 2026-06-08 | 112.31 | 118.10 | 112.31 | 118.10 | +10.158% | 6 | 3,333 | -68.984% |
| 2026-06-05 | 121.31 | 121.31 | 107.21 | 107.21 | -20.579% | 11 | 3,331 | -65.833% |
| 2026-06-04 | 129.50 | 134.99 | 129.50 | 134.99 | -2.011% | 3 | 3,331 | -72.865% |
| 2026-06-03 | 137.76 | 137.76 | 137.76 | 137.76 | +2.393% | 1 | 3,330 | -73.410% |
| 2026-06-01 | 134.54 | 134.54 | 134.54 | 134.54 | +2.694% | 1 | 3,330 | -72.774% |
| 2026-05-29 | 131.22 | 131.22 | 131.01 | 131.01 | +9.412% | 2 | 3,328 | -72.040% |
| 2026-05-26 | 119.74 | 119.74 | 119.74 | 119.74 | +3.224% | 1 | 3,328 | -69.409% |
| 2026-05-22 | 116.00 | 116.00 | 116.00 | 116.00 | +7.877% | 2 | 3,328 | -68.422% |
| 2026-05-20 | 104.97 | 107.53 | 103.32 | 107.53 | +8.223% | 101 | 3,229 | -65.935% |
| 2026-05-19 | 101.99 | 102.66 | 97.29 | 99.36 | -4.333% | 1,653 | 2,428 | -63.134% |
| 2026-05-18 | 109.60 | 109.60 | 99.29 | 103.86 | -5.047% | 414 | 2,184 | -64.731% |
| 2026-05-15 | 106.02 | 109.51 | 106.02 | 109.38 | -6.792% | 821 | 2,031 | -66.511% |
| 2026-05-14 | 117.72 | 118.00 | 117.35 | 117.35 | +3.056% | 452 | 2,031 | -68.786% |
| 2026-05-13 | 106.12 | 113.87 | 106.12 | 113.87 | +9.427% | 58 | 2,079 | -67.832% |
| 2026-05-12 | 103.36 | 104.06 | 98.26 | 104.06 | -4.488% | 79 | 2,079 | -64.799% |
| 2026-05-11 | 108.95 | 108.95 | 108.95 | 108.95 | +0.129% | 1 | 2,079 | -66.379% |
| 2026-05-08 | 107.35 | 109.57 | 107.35 | 108.81 | +12.361% | 56 | 2,000 | -66.336% |
| 2026-05-07 | 100.09 | 100.09 | 96.84 | 96.84 | +6.242% | 4 | 1,950 | -62.175% |
| 2026-05-06 | 91.50 | 91.50 | 91.15 | 91.15 | +5.133% | 2 | 1,952 | -59.813% |
| 2026-05-05 | 84.35 | 86.70 | 84.35 | 86.70 | +10.770% | 732 | 1,954 | -57.751% |
| 2026-05-04 | 78.24 | 78.52 | 78.24 | 78.27 | -2.770% | 1,748 | 1,819 | -53.200% |
| 2026-05-01 | 79.90 | 80.50 | 78.93 | 80.50 | +6.977% | 3 | 954 | -54.497% |
| 2026-04-30 | 68.45 | 75.25 | 68.45 | 75.25 | +8.414% | 5 | 954 | -51.322% |
| 2026-04-29 | 69.41 | 69.41 | 69.41 | 69.41 | -3.396% | 1 | 953 | -47.227% |
| 2026-04-27 | 71.55 | 71.85 | 71.55 | 71.85 | -0.111% | 2 | 954 | -49.019% |
| 2026-04-24 | 69.93 | 72.20 | 69.60 | 71.93 | +11.762% | 5 | 954 | -49.075% |
| 2026-04-23 | 68.05 | 68.05 | 64.36 | 64.36 | -0.372% | 3 | 952 | -43.086% |
| 2026-04-22 | 64.60 | 64.60 | 64.60 | 64.60 | +7.649% | 1 | 951 | -43.297% |
| 2026-04-21 | 62.14 | 62.14 | 60.01 | 60.01 | -0.695% | 7 | 953 | -38.960% |
| 2026-04-20 | 60.99 | 60.99 | 60.43 | 60.43 | -1.080% | 3 | 953 | -39.384% |
| 2026-04-17 | 61.22 | 64.10 | 60.83 | 61.09 | +8.450% | 17 | 952 | -40.039% |
| 2026-04-16 | 55.23 | 58.29 | 55.04 | 56.33 | +0.018% | 15 | 949 | -34.972% |
| 2026-04-15 | 52.73 | 56.32 | 52.73 | 56.32 | +26.250% | 6 | 946 | -34.961% |
| 2026-04-14 | 43.13 | 44.61 | 43.13 | 44.61 | +11.805% | 7 | 948 | -17.888% |
| 2026-04-13 | 39.90 | 39.90 | 39.90 | 39.90 | +3.556% | 1 | 945 | -8.195% |
| 2026-04-09 | 38.57 | 38.57 | 38.53 | 38.53 | +8.048% | 3 | 945 | -4.931% |
| 2026-04-08 | 37.65 | 37.65 | 35.66 | 35.66 | +21.915% | 7 | 946 | +2.720% |
| 2026-04-07 | 27.83 | 29.25 | 27.83 | 29.25 | -1.349% | 2 | 945 | +25.231% |
| 2026-04-06 | 29.65 | 29.65 | 29.65 | 29.65 | +4.035% | 1 | 943 | +23.541% |
| 2026-04-02 | 28.50 | 28.50 | 28.50 | 28.50 | -5.410% | 2 | 941 | +28.526% |
| 2026-04-01 | 29.63 | 30.13 | 29.63 | 30.13 | +19.185% | 7 | 941 | +21.573% |
| 2026-03-31 | 23.25 | 25.28 | 23.25 | 25.28 | +23.197% | 22 | 935 | +44.897% |
| 2026-03-30 | 20.64 | 20.64 | 20.52 | 20.52 | -8.962% | 16 | 915 | +78.509% |
| 2026-03-27 | 24.00 | 24.06 | 22.54 | 22.54 | -15.327% | 6 | 899 | +62.511% |
| 2026-03-26 | 28.81 | 28.81 | 26.62 | 26.62 | -17.534% | 10 | 899 | +37.603% |
| 2026-03-25 | 32.28 | 32.28 | 32.28 | 32.28 | -1.645% | 15 | 901 | +13.476% |
| 2026-03-23 | 31.84 | 32.82 | 31.84 | 32.82 | +9.073% | 3 | 886 | +11.609% |
| 2026-03-20 | 30.24 | 30.27 | 30.09 | 30.09 | -11.940% | 3 | 883 | +21.735% |
| 2026-03-19 | 33.57 | 34.17 | 33.57 | 34.17 | -9.435% | 3 | 881 | +7.199% |
| 2026-03-16 | 37.31 | 37.97 | 37.31 | 37.73 | +4.806% | 201 | 880 | -2.915% |
| 2026-03-13 | 36.39 | 36.39 | 36.00 | 36.00 | -5.833% | 17 | 847 | +1.750% |
| 2026-03-12 | 38.23 | 38.23 | 38.23 | 38.23 | -13.605% | 1 | 847 | -4.185% |
| 2026-03-11 | 44.25 | 44.25 | 44.25 | 44.25 | +5.988% | 1 | 853 | -17.220% |
| 2026-03-10 | 44.00 | 44.00 | 41.75 | 41.75 | +6.750% | 2 | 853 | -12.263% |
| 2026-03-09 | 39.23 | 39.23 | 39.11 | 39.11 | -4.166% | 2 | 852 | -6.341% |
| 2026-03-06 | 38.90 | 40.99 | 38.90 | 40.81 | +6.248% | 3 | 853 | -10.243% |
| 2026-03-03 | 36.51 | 38.41 | 35.38 | 38.41 | -6.772% | 12 | 853 | -4.634% |
| 2026-03-02 | 41.05 | 41.90 | 40.74 | 41.20 | +1.453% | 1,677 | 852 | -11.092% |
| 2026-02-27 | 41.38 | 41.38 | 40.61 | 40.61 | +1.805% | 6 | 32 | -9.801% |
| 2026-02-23 | 39.89 | 39.89 | 39.89 | 39.89 | +17.739% | 1 | 31 | -8.172% |
| 2026-02-17 | 33.88 | 33.88 | 33.88 | 33.88 | -14.767% | 2 | 30 | +8.117% |
| 2026-02-13 | 38.61 | 39.75 | 38.61 | 39.75 | -2.621% | 6 | 28 | -7.849% |
| 2026-02-12 | 40.47 | 40.82 | 40.47 | 40.82 | -10.246% | 11 | 28 | -10.265% |
| 2026-02-11 | 46.50 | 46.50 | 43.57 | 45.48 | -1.686% | 6 | 30 | -19.459% |
| 2026-02-09 | 46.26 | 46.26 | 46.26 | 46.26 | +18.555% | 8 | 26 | -20.817% |
| 2026-02-05 | 40.81 | 42.39 | 39.02 | 39.02 | -13.443% | 8 | 19 | -6.125% |
| 2026-02-04 | 45.08 | 45.08 | 45.08 | 45.08 | -10.839% | 1 | 16 | -18.744% |
| 2026-02-03 | 50.56 | 50.56 | 50.56 | 50.56 | -5.812% | 1 | 15 | -27.551% |
| 2026-02-02 | 53.68 | 53.68 | 53.68 | 53.68 | -7.448% | 1 | 15 | -31.762% |
| 2026-01-28 | 58.00 | 58.00 | 58.00 | 58.00 | +9.786% | 1 | 14 | -36.845% |
| 2026-01-23 | 52.83 | 52.83 | 52.83 | 52.83 | +11.668% | 1 | 13 | -30.664% |
| 2026-01-20 | 47.31 | 47.31 | 47.31 | 47.31 | -4.885% | 1 | 12 | -22.575% |
| 2026-01-14 | 49.74 | 49.74 | 49.74 | 49.74 | -11.099% | 10 | 11 | -26.357% |
| 2026-01-12 | 55.95 | 55.95 | 55.95 | 55.95 | 0.000% | 1 | 1 | -34.531% |