QQQ261231C00650000
QQQ Dec 31 2026 650.00 Call
optionOPRA
EODNov 5, 2026
30.42USD-47.875%(-27.94)597Vol4,041OI
QQQ261231C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 46.53 | 46.53 | 30.00 | 30.42 | -47.875% | 597 | 3,983 | 0.000% |
| 2026-11-04 | 60.75 | 63.05 | 58.36 | 58.36 | +6.109% | 170 | 3,935 | -47.875% |
| 2026-11-03 | 52.56 | 55.00 | 52.56 | 55.00 | +5.769% | 7 | 3,934 | -44.691% |
| 2026-11-02 | 60.68 | 60.68 | 50.84 | 52.00 | -10.437% | 20 | 3,952 | -41.500% |
| 2026-10-30 | 61.37 | 62.77 | 54.54 | 58.06 | -22.151% | 29 | 3,934 | -47.606% |
| 2026-10-29 | 76.01 | 76.01 | 74.58 | 74.58 | -10.145% | 6 | 3,934 | -59.212% |
| 2026-10-28 | 83.10 | 83.10 | 83.00 | 83.00 | +7.989% | 2 | 3,935 | -63.349% |
| 2026-10-26 | 77.11 | 77.11 | 76.86 | 76.86 | +5.912% | 3 | 3,936 | -60.422% |
| 2026-10-23 | 72.57 | 72.57 | 72.57 | 72.57 | +2.068% | 1 | 3,936 | -58.082% |
| 2026-10-22 | 73.78 | 73.78 | 71.10 | 71.10 | -13.912% | 4 | 3,932 | -57.215% |
| 2026-10-20 | 75.87 | 82.59 | 75.87 | 82.59 | +9.754% | 5 | 3,936 | -63.167% |
| 2026-10-16 | 76.29 | 76.29 | 75.25 | 75.25 | -15.658% | 3 | 3,935 | -59.575% |
| 2026-10-15 | 86.65 | 89.32 | 86.65 | 89.22 | -1.196% | 31 | 3,936 | -65.905% |
| 2026-10-14 | 90.53 | 90.96 | 90.30 | 90.30 | -21.485% | 34 | 3,941 | -66.312% |
| 2026-10-07 | 115.01 | 115.01 | 115.01 | 115.01 | +2.642% | 1 | 3,941 | -73.550% |
| 2026-10-02 | 116.14 | 116.14 | 112.05 | 112.05 | +5.014% | 3 | 3,941 | -72.851% |
| 2026-09-30 | 105.70 | 108.03 | 105.43 | 106.70 | +9.436% | 146 | 4,023 | -71.490% |
| 2026-09-28 | 97.50 | 97.50 | 97.50 | 97.50 | -10.105% | 1 | 4,023 | -68.800% |
| 2026-09-25 | 108.14 | 108.46 | 108.14 | 108.46 | +6.219% | 2 | 4,023 | -71.953% |
| 2026-09-24 | 102.11 | 102.11 | 102.11 | 102.11 | -2.919% | 1 | 4,024 | -70.209% |
| 2026-09-23 | 103.90 | 105.18 | 103.90 | 105.18 | -5.490% | 3 | 4,027 | -71.078% |
| 2026-09-22 | 109.37 | 111.29 | 109.37 | 111.29 | +7.475% | 6 | 4,031 | -72.666% |
| 2026-09-21 | 101.15 | 103.55 | 101.15 | 103.55 | +22.544% | 2 | 4,032 | -70.623% |
| 2026-09-18 | 83.50 | 84.50 | 83.50 | 84.50 | +1.307% | 3 | 4,032 | -64.000% |
| 2026-09-17 | 83.41 | 83.41 | 83.41 | 83.41 | +6.840% | 1 | 4,032 | -63.530% |
| 2026-09-16 | 78.94 | 78.94 | 78.07 | 78.07 | +3.720% | 2 | 4,033 | -61.035% |
| 2026-09-15 | 75.00 | 75.27 | 75.00 | 75.27 | -6.392% | 20 | 4,028 | -59.585% |
| 2026-09-14 | 75.87 | 80.41 | 75.87 | 80.41 | -4.592% | 4 | 4,030 | -62.169% |
| 2026-09-11 | 85.06 | 85.06 | 84.28 | 84.28 | +5.482% | 40 | 4,031 | -63.906% |
| 2026-09-10 | 80.69 | 80.69 | 79.90 | 79.90 | -6.615% | 31 | 4,007 | -61.927% |
| 2026-09-09 | 87.06 | 87.06 | 85.56 | 85.56 | -1.087% | 11 | 3,996 | -64.446% |
| 2026-09-04 | 86.50 | 86.50 | 86.50 | 86.50 | +0.255% | 1 | 3,996 | -64.832% |
| 2026-09-03 | 85.85 | 86.49 | 85.85 | 86.28 | +0.035% | 22 | 4,006 | -64.743% |
| 2026-08-31 | 86.25 | 86.25 | 86.25 | 86.25 | -5.892% | 1 | 4,009 | -64.730% |
| 2026-08-28 | 89.20 | 92.06 | 89.20 | 91.65 | +2.609% | 6 | 4,007 | -66.809% |
| 2026-08-27 | 89.32 | 89.32 | 89.32 | 89.32 | +6.359% | 1 | 4,008 | -65.943% |
| 2026-08-25 | 83.38 | 83.98 | 83.38 | 83.98 | +7.199% | 11 | 4,008 | -63.777% |
| 2026-08-24 | 80.86 | 80.86 | 78.34 | 78.34 | -9.234% | 11 | 3,997 | -61.169% |
| 2026-08-21 | 88.30 | 88.30 | 86.31 | 86.31 | -15.249% | 4 | 3,998 | -64.755% |
| 2026-08-14 | 101.84 | 101.84 | 101.84 | 101.84 | -2.162% | 1 | 3,999 | -70.130% |
| 2026-08-13 | 100.76 | 104.09 | 100.76 | 104.09 | +6.052% | 10 | 4,007 | -70.775% |
| 2026-08-12 | 98.15 | 98.15 | 98.15 | 98.15 | +5.674% | 1 | 4,006 | -69.007% |
| 2026-08-11 | 95.00 | 95.00 | 92.88 | 92.88 | +2.066% | 3 | 4,008 | -67.248% |
| 2026-08-06 | 91.00 | 91.00 | 91.00 | 91.00 | -7.464% | 1 | 4,012 | -66.571% |
| 2026-08-05 | 101.64 | 101.64 | 97.57 | 98.34 | -2.411% | 14 | 4,012 | -69.067% |
| 2026-08-04 | 89.93 | 100.77 | 89.93 | 100.77 | +23.705% | 4 | 4,014 | -69.812% |
| 2026-08-03 | 78.86 | 81.85 | 78.86 | 81.46 | +9.181% | 13 | 4,020 | -62.657% |
| 2026-07-31 | 71.20 | 74.61 | 71.17 | 74.61 | +6.373% | 64 | 4,037 | -59.228% |
| 2026-07-30 | 64.60 | 71.43 | 64.60 | 70.14 | +23.053% | 35 | 4,060 | -56.630% |
| 2026-07-29 | 60.94 | 67.00 | 57.00 | 57.00 | -15.393% | 30 | 4,048 | -46.632% |
| 2026-07-28 | 64.50 | 67.37 | 64.50 | 67.37 | -6.105% | 6 | 4,043 | -54.846% |
| 2026-07-27 | 69.00 | 72.07 | 69.00 | 71.75 | -1.927% | 15 | 4,037 | -57.603% |
| 2026-07-24 | 76.00 | 76.00 | 73.16 | 73.16 | -7.392% | 9 | 4,045 | -58.420% |
| 2026-07-23 | 80.36 | 80.36 | 79.00 | 79.00 | -14.971% | 9 | 4,039 | -61.494% |
| 2026-07-21 | 91.24 | 92.91 | 91.24 | 92.91 | +1.320% | 12 | 4,046 | -67.259% |
| 2026-07-16 | 92.19 | 92.23 | 91.70 | 91.70 | -8.355% | 14 | 4,044 | -66.827% |
| 2026-07-15 | 100.27 | 100.27 | 100.06 | 100.06 | -3.936% | 2 | 4,043 | -69.598% |
| 2026-07-14 | 104.16 | 104.16 | 104.16 | 104.16 | -1.289% | 1 | 4,044 | -70.795% |
| 2026-07-10 | 105.52 | 105.52 | 105.52 | 105.52 | -0.462% | 1 | 4,044 | -71.171% |
| 2026-07-09 | 105.83 | 106.70 | 105.83 | 106.01 | +14.051% | 4 | 4,043 | -71.305% |
| 2026-07-08 | 92.95 | 92.95 | 92.95 | 92.95 | -2.055% | 3 | 4,046 | -67.273% |
| 2026-07-07 | 99.76 | 99.76 | 94.90 | 94.90 | -3.252% | 5 | 4,046 | -67.945% |
| 2026-07-02 | 98.09 | 98.09 | 98.09 | 98.09 | -8.310% | 1 | 4,045 | -68.988% |
| 2026-06-25 | 106.21 | 106.98 | 106.21 | 106.98 | +8.203% | 2 | 4,043 | -71.565% |
| 2026-06-24 | 102.98 | 102.98 | 98.87 | 98.87 | -7.425% | 2 | 4,043 | -69.232% |
| 2026-06-23 | 109.00 | 109.70 | 106.80 | 106.80 | -12.895% | 6 | 4,049 | -71.517% |
| 2026-06-22 | 130.70 | 130.70 | 122.61 | 122.61 | -1.990% | 4 | 4,049 | -75.190% |
| 2026-06-18 | 124.99 | 125.10 | 124.99 | 125.10 | +4.950% | 9 | 4,041 | -75.683% |
| 2026-06-16 | 124.84 | 124.91 | 119.20 | 119.20 | -5.949% | 6 | 4,041 | -74.480% |
| 2026-06-15 | 126.04 | 126.74 | 124.02 | 126.74 | +21.994% | 4 | 4,040 | -75.998% |
| 2026-06-12 | 104.24 | 104.24 | 103.85 | 103.89 | +3.250% | 3 | 4,041 | -70.719% |
| 2026-06-11 | 100.62 | 100.62 | 100.62 | 100.62 | +12.626% | 1 | 4,040 | -69.767% |
| 2026-06-10 | 100.50 | 101.49 | 89.34 | 89.34 | -7.102% | 5 | 4,041 | -65.950% |
| 2026-06-09 | 100.69 | 102.09 | 87.60 | 96.17 | -8.059% | 39 | 4,045 | -68.369% |
| 2026-06-08 | 104.62 | 105.00 | 104.60 | 104.60 | +11.194% | 16 | 4,040 | -70.918% |
| 2026-06-05 | 113.50 | 113.50 | 94.07 | 94.07 | -25.929% | 54 | 4,045 | -67.662% |
| 2026-06-03 | 127.00 | 127.00 | 127.00 | 127.00 | -1.938% | 3 | 4,045 | -76.047% |
| 2026-06-02 | 129.51 | 129.51 | 129.51 | 129.51 | +2.218% | 4 | 4,049 | -76.511% |
| 2026-06-01 | 127.70 | 128.05 | 126.70 | 126.70 | +3.674% | 48 | 4,005 | -75.991% |
| 2026-05-29 | 122.98 | 122.98 | 122.14 | 122.21 | +1.134% | 3 | 4,004 | -75.108% |
| 2026-05-28 | 120.69 | 120.84 | 120.47 | 120.84 | +5.197% | 6 | 4,003 | -74.826% |
| 2026-05-27 | 113.70 | 114.87 | 113.55 | 114.87 | -0.606% | 3 | 4,002 | -73.518% |
| 2026-05-26 | 114.09 | 116.97 | 113.66 | 115.57 | +11.565% | 70 | 3,955 | -73.678% |
| 2026-05-21 | 98.75 | 103.59 | 98.75 | 103.59 | +3.075% | 2 | 3,957 | -70.634% |
| 2026-05-20 | 98.50 | 100.50 | 98.50 | 100.50 | +7.856% | 15 | 3,952 | -69.731% |
| 2026-05-19 | 93.62 | 93.68 | 89.91 | 93.18 | -3.380% | 50 | 3,931 | -67.354% |
| 2026-05-18 | 96.77 | 96.77 | 92.05 | 96.44 | -6.031% | 555 | 3,665 | -68.457% |
| 2026-05-15 | 99.15 | 104.19 | 99.15 | 102.63 | -6.751% | 1,405 | 2,965 | -70.360% |
| 2026-05-14 | 108.93 | 111.36 | 107.03 | 110.06 | +5.160% | 205 | 2,965 | -72.361% |
| 2026-05-13 | 102.10 | 104.66 | 102.10 | 104.66 | +9.408% | 4 | 2,769 | -70.934% |
| 2026-05-12 | 98.39 | 98.39 | 92.83 | 95.66 | -7.664% | 80 | 2,769 | -68.200% |
| 2026-05-11 | 102.61 | 104.92 | 101.51 | 103.60 | +2.819% | 222 | 2,769 | -70.637% |
| 2026-05-08 | 96.24 | 100.76 | 96.24 | 100.76 | +13.725% | 16 | 2,577 | -69.809% |
| 2026-05-07 | 91.22 | 93.52 | 87.99 | 88.60 | -1.292% | 702 | 2,573 | -65.666% |
| 2026-05-06 | 84.47 | 89.99 | 84.33 | 89.76 | +14.548% | 18 | 2,240 | -66.110% |
| 2026-05-05 | 77.10 | 79.31 | 76.70 | 78.36 | +9.061% | 1,719 | 2,234 | -61.179% |
| 2026-05-04 | 72.29 | 72.29 | 71.37 | 71.85 | -1.413% | 1,972 | 1,672 | -57.662% |
| 2026-05-01 | 73.17 | 73.79 | 72.05 | 72.88 | +8.517% | 15 | 689 | -58.260% |
| 2026-04-30 | 64.50 | 67.20 | 64.50 | 67.16 | +4.578% | 42 | 689 | -54.705% |
| 2026-04-29 | 63.09 | 64.68 | 62.50 | 64.22 | +3.115% | 36 | 688 | -52.632% |
| 2026-04-28 | 61.12 | 62.92 | 60.53 | 62.28 | -6.289% | 129 | 730 | -51.156% |
| 2026-04-27 | 65.50 | 66.51 | 64.70 | 66.46 | -0.030% | 17 | 741 | -54.228% |
| 2026-04-24 | 62.74 | 66.48 | 62.19 | 66.48 | +12.908% | 59 | 733 | -54.242% |
| 2026-04-23 | 61.00 | 61.00 | 55.45 | 58.88 | -0.692% | 56 | 732 | -48.336% |
| 2026-04-22 | 57.48 | 59.29 | 57.48 | 59.29 | +8.610% | 17 | 706 | -48.693% |
| 2026-04-21 | 55.79 | 55.79 | 54.59 | 54.59 | +2.961% | 4 | 696 | -44.276% |
| 2026-04-20 | 55.25 | 55.25 | 53.02 | 53.02 | -6.638% | 6 | 696 | -42.625% |
| 2026-04-17 | 53.97 | 56.79 | 53.97 | 56.79 | +12.880% | 144 | 694 | -46.434% |
| 2026-04-16 | 49.94 | 52.10 | 49.94 | 50.31 | +2.235% | 13 | 711 | -39.535% |
| 2026-04-15 | 44.54 | 49.21 | 44.24 | 49.21 | +17.278% | 91 | 712 | -38.183% |
| 2026-04-14 | 38.74 | 42.13 | 38.71 | 41.96 | +18.498% | 193 | 668 | -27.502% |
| 2026-04-13 | 33.43 | 35.41 | 33.21 | 35.41 | +4.639% | 162 | 661 | -14.092% |
| 2026-04-10 | 34.60 | 34.60 | 33.84 | 33.84 | +0.985% | 33 | 502 | -10.106% |
| 2026-04-09 | 32.01 | 33.51 | 32.01 | 33.51 | +4.751% | 5 | 476 | -9.221% |
| 2026-04-08 | 32.37 | 32.77 | 31.70 | 31.99 | +23.038% | 143 | 474 | -4.908% |
| 2026-04-07 | 23.78 | 26.00 | 23.78 | 26.00 | +5.820% | 8 | 602 | +17.000% |
| 2026-04-06 | 26.00 | 26.00 | 24.57 | 24.57 | +0.081% | 2 | 606 | +23.810% |
| 2026-04-02 | 21.70 | 24.70 | 21.46 | 24.55 | -1.287% | 78 | 545 | +23.910% |
| 2026-04-01 | 23.67 | 26.14 | 23.67 | 24.87 | +11.325% | 46 | 545 | +22.316% |
| 2026-03-31 | 19.22 | 22.34 | 19.22 | 22.34 | +26.143% | 36 | 512 | +36.168% |
| 2026-03-30 | 19.20 | 19.20 | 17.61 | 17.71 | -8.143% | 18 | 493 | +71.767% |
| 2026-03-27 | 20.53 | 20.65 | 19.28 | 19.28 | -17.324% | 18 | 482 | +57.780% |
| 2026-03-26 | 25.79 | 25.79 | 23.32 | 23.32 | -16.024% | 31 | 477 | +30.446% |
| 2026-03-25 | 28.08 | 28.08 | 27.73 | 27.77 | +5.189% | 11 | 488 | +9.543% |
| 2026-03-24 | 27.00 | 27.00 | 26.40 | 26.40 | -8.046% | 4 | 484 | +15.227% |
| 2026-03-23 | 29.18 | 29.75 | 27.40 | 28.71 | +10.127% | 31 | 483 | +5.956% |
| 2026-03-20 | 27.77 | 28.05 | 26.07 | 26.07 | -15.054% | 14 | 482 | +16.686% |
| 2026-03-19 | 28.00 | 30.69 | 28.00 | 30.69 | -4.630% | 21 | 474 | -0.880% |
| 2026-03-18 | 32.93 | 32.93 | 32.18 | 32.18 | -4.595% | 3 | 486 | -5.469% |
| 2026-03-16 | 33.45 | 33.73 | 33.25 | 33.73 | +7.660% | 229 | 485 | -9.813% |
| 2026-03-13 | 32.28 | 32.28 | 31.04 | 31.33 | -6.478% | 17 | 472 | -2.905% |
| 2026-03-12 | 33.86 | 34.36 | 33.25 | 33.50 | -8.719% | 99 | 472 | -9.194% |
| 2026-03-11 | 36.70 | 36.70 | 36.70 | 36.70 | -1.238% | 5 | 536 | -17.112% |
| 2026-03-10 | 37.36 | 38.80 | 37.16 | 37.16 | -1.719% | 30 | 536 | -18.138% |
| 2026-03-09 | 33.11 | 37.81 | 33.11 | 37.81 | +5.028% | 17 | 526 | -19.545% |
| 2026-03-06 | 35.43 | 36.00 | 35.43 | 36.00 | -2.014% | 5 | 521 | -15.500% |
| 2026-03-05 | 37.74 | 37.74 | 36.74 | 36.74 | -3.265% | 51 | 519 | -17.202% |
| 2026-03-04 | 37.08 | 38.08 | 37.08 | 37.98 | +15.266% | 223 | 569 | -19.905% |
| 2026-03-03 | 32.21 | 33.61 | 32.21 | 32.95 | -9.948% | 6 | 388 | -7.678% |
| 2026-03-02 | 35.49 | 37.27 | 35.49 | 36.59 | +1.922% | 11 | 386 | -16.863% |
| 2026-02-27 | 35.57 | 35.90 | 35.57 | 35.90 | -0.692% | 2 | 383 | -15.265% |
| 2026-02-26 | 36.15 | 36.15 | 36.15 | 36.15 | -11.614% | 2 | 382 | -15.851% |
| 2026-02-25 | 39.53 | 40.90 | 39.53 | 40.90 | +10.154% | 8 | 387 | -25.623% |
| 2026-02-24 | 36.00 | 37.48 | 36.00 | 37.13 | +10.145% | 61 | 387 | -18.072% |
| 2026-02-23 | 36.80 | 36.80 | 33.71 | 33.71 | -10.107% | 10 | 387 | -9.760% |
| 2026-02-20 | 37.55 | 37.95 | 36.15 | 37.50 | +7.143% | 41 | 386 | -18.880% |
| 2026-02-19 | 36.20 | 36.20 | 35.00 | 35.00 | -7.309% | 34 | 406 | -13.086% |
| 2026-02-18 | 35.77 | 37.76 | 35.77 | 37.76 | +6.667% | 17 | 379 | -19.439% |
| 2026-02-17 | 33.86 | 35.40 | 31.94 | 35.40 | -2.560% | 107 | 383 | -14.068% |
| 2026-02-13 | 35.31 | 36.33 | 35.00 | 36.33 | +3.416% | 20 | 310 | -16.268% |
| 2026-02-12 | 35.84 | 36.34 | 35.00 | 35.13 | -14.317% | 56 | 310 | -13.407% |
| 2026-02-11 | 41.00 | 41.00 | 41.00 | 41.00 | +4.725% | 1 | 310 | -25.805% |
| 2026-02-10 | 39.15 | 39.15 | 39.15 | 39.15 | -4.976% | 1 | 309 | -22.299% |
| 2026-02-09 | 38.25 | 41.42 | 38.25 | 41.20 | +5.994% | 150 | 308 | -26.165% |
| 2026-02-06 | 37.50 | 38.87 | 37.50 | 38.87 | +3.653% | 25 | 207 | -21.739% |
| 2026-02-05 | 37.50 | 37.50 | 37.50 | 37.50 | +4.690% | 1 | 187 | -18.880% |
| 2026-02-04 | 40.90 | 40.90 | 35.82 | 35.82 | -15.058% | 62 | 187 | -15.075% |
| 2026-02-03 | 44.68 | 44.68 | 42.17 | 42.17 | -14.739% | 11 | 209 | -27.863% |
| 2026-02-02 | 48.65 | 49.86 | 48.65 | 49.46 | +4.744% | 17 | 218 | -38.496% |
| 2026-01-30 | 49.50 | 49.50 | 47.22 | 47.22 | -4.355% | 3 | 207 | -35.578% |
| 2026-01-29 | 48.00 | 49.37 | 46.39 | 49.37 | -7.286% | 12 | 208 | -38.384% |
| 2026-01-28 | 54.80 | 54.80 | 53.25 | 53.25 | +2.404% | 8 | 210 | -42.873% |
| 2026-01-27 | 51.70 | 52.00 | 51.70 | 52.00 | +13.068% | 3 | 203 | -41.500% |
| 2026-01-22 | 45.00 | 45.99 | 45.00 | 45.99 | +6.458% | 2 | 201 | -33.855% |
| 2026-01-21 | 42.00 | 43.60 | 42.00 | 43.20 | -7.889% | 164 | 200 | -29.583% |
| 2026-01-16 | 46.90 | 46.90 | 46.90 | 46.90 | -4.830% | 1 | 99 | -35.139% |
| 2026-01-15 | 49.28 | 49.28 | 49.28 | 49.28 | +9.268% | 1 | 99 | -38.271% |
| 2026-01-14 | 46.39 | 47.72 | 44.00 | 45.10 | -11.655% | 11 | 100 | -32.550% |
| 2026-01-13 | 51.05 | 51.05 | 51.05 | 51.05 | +1.876% | 1 | 90 | -40.411% |
| 2026-01-12 | 50.11 | 50.11 | 50.11 | 50.11 | -1.745% | 1 | 91 | -39.294% |
| 2026-01-09 | 48.46 | 51.00 | 48.46 | 51.00 | +10.175% | 13 | 90 | -40.353% |
| 2026-01-08 | 46.14 | 46.78 | 46.01 | 46.29 | -6.447% | 124 | 78 | -34.284% |
| 2026-01-07 | 48.90 | 51.08 | 48.90 | 49.48 | +7.425% | 12 | 17 | -38.521% |
| 2026-01-05 | 46.01 | 47.02 | 46.01 | 46.06 | +10.721% | 20 | 23 | -33.956% |
| 2026-01-02 | 46.17 | 48.00 | 41.60 | 41.60 | 0.000% | 24 | 23 | -26.875% |