QQQ261231C00660000
QQQ Dec 31 2026 660.00 Call
optionOPRA
EODNov 5, 2026
25.00USD-48.251%(-23.31)1,491Vol2,623OI
QQQ261231C00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 35.43 | 35.43 | 25.00 | 25.00 | -48.251% | 1,491 | 2,476 | 0.000% |
| 2026-11-04 | 53.00 | 53.56 | 48.31 | 48.31 | +4.908% | 178 | 2,423 | -48.251% |
| 2026-11-03 | 46.10 | 47.50 | 45.56 | 46.05 | +3.483% | 29 | 2,402 | -45.711% |
| 2026-11-02 | 52.41 | 55.16 | 44.50 | 44.50 | -8.830% | 15 | 2,396 | -43.820% |
| 2026-10-30 | 53.95 | 53.95 | 47.37 | 48.81 | -26.767% | 15 | 2,396 | -48.781% |
| 2026-10-29 | 68.79 | 70.00 | 66.65 | 66.65 | -14.573% | 16 | 2,394 | -62.491% |
| 2026-10-28 | 74.24 | 78.02 | 74.06 | 78.02 | +4.655% | 65 | 2,336 | -67.957% |
| 2026-10-27 | 74.55 | 74.55 | 74.55 | 74.55 | +17.847% | 8 | 2,328 | -66.465% |
| 2026-10-22 | 65.99 | 65.99 | 63.15 | 63.26 | -20.428% | 10 | 2,325 | -60.481% |
| 2026-10-21 | 79.50 | 79.50 | 79.50 | 79.50 | +17.725% | 3 | 2,325 | -68.553% |
| 2026-10-16 | 70.99 | 70.99 | 67.53 | 67.53 | -9.960% | 3 | 2,322 | -62.979% |
| 2026-10-15 | 75.00 | 75.00 | 75.00 | 75.00 | -8.815% | 1 | 2,321 | -66.667% |
| 2026-10-14 | 82.40 | 82.40 | 82.25 | 82.25 | -16.961% | 6 | 2,321 | -69.605% |
| 2026-10-12 | 99.05 | 99.05 | 99.05 | 99.05 | -8.583% | 1 | 2,321 | -74.760% |
| 2026-10-07 | 108.35 | 108.35 | 108.35 | 108.35 | +9.433% | 2 | 2,321 | -76.927% |
| 2026-09-30 | 99.01 | 99.01 | 99.01 | 99.01 | +6.359% | 1 | 2,325 | -74.750% |
| 2026-09-29 | 93.09 | 93.09 | 93.09 | 93.09 | +0.507% | 2 | 2,323 | -73.144% |
| 2026-09-28 | 91.84 | 92.62 | 91.84 | 92.62 | -6.492% | 3 | 2,323 | -73.008% |
| 2026-09-25 | 98.40 | 99.86 | 98.40 | 99.05 | +2.388% | 4 | 2,325 | -74.760% |
| 2026-09-24 | 92.24 | 96.74 | 92.24 | 96.74 | -1.787% | 3 | 2,324 | -74.158% |
| 2026-09-23 | 98.50 | 98.50 | 98.50 | 98.50 | -3.061% | 5 | 2,328 | -74.619% |
| 2026-09-22 | 101.29 | 101.61 | 101.29 | 101.61 | +3.451% | 11 | 2,335 | -75.396% |
| 2026-09-21 | 93.00 | 98.22 | 93.00 | 98.22 | +30.093% | 11 | 2,342 | -74.547% |
| 2026-09-18 | 75.81 | 75.81 | 75.50 | 75.50 | -0.211% | 2 | 2,340 | -66.887% |
| 2026-09-17 | 75.66 | 75.66 | 75.66 | 75.66 | +5.611% | 1 | 2,341 | -66.957% |
| 2026-09-16 | 71.64 | 71.64 | 71.64 | 71.64 | -0.995% | 4 | 2,350 | -65.103% |
| 2026-09-14 | 68.05 | 72.72 | 67.88 | 72.36 | -6.002% | 29 | 2,332 | -65.451% |
| 2026-09-11 | 76.98 | 76.98 | 76.98 | 76.98 | -0.311% | 5 | 2,327 | -67.524% |
| 2026-09-09 | 77.22 | 77.22 | 77.22 | 77.22 | -1.818% | 4 | 2,328 | -67.625% |
| 2026-09-08 | 78.65 | 78.65 | 78.65 | 78.65 | +1.353% | 1 | 2,327 | -68.214% |
| 2026-09-04 | 81.51 | 81.51 | 77.60 | 77.60 | +9.142% | 4 | 2,327 | -67.784% |
| 2026-09-02 | 71.10 | 71.10 | 71.10 | 71.10 | -12.546% | 4 | 2,323 | -64.838% |
| 2026-08-27 | 81.30 | 81.30 | 81.30 | 81.30 | +8.981% | 1 | 2,323 | -69.250% |
| 2026-08-26 | 74.60 | 74.60 | 74.60 | 74.60 | +3.039% | 1 | 2,322 | -66.488% |
| 2026-08-24 | 71.35 | 72.40 | 71.35 | 72.40 | -12.168% | 11 | 2,311 | -65.470% |
| 2026-08-19 | 82.43 | 82.43 | 82.43 | 82.43 | -15.108% | 4 | 2,315 | -69.671% |
| 2026-08-17 | 97.02 | 97.10 | 97.02 | 97.10 | +1.739% | 10 | 2,311 | -74.253% |
| 2026-08-14 | 95.44 | 95.44 | 95.44 | 95.44 | -1.232% | 2 | 2,309 | -73.806% |
| 2026-08-13 | 96.63 | 96.63 | 96.63 | 96.63 | +7.367% | 5 | 2,314 | -74.128% |
| 2026-08-12 | 90.00 | 90.00 | 90.00 | 90.00 | -0.111% | 6 | 2,314 | -72.222% |
| 2026-08-07 | 90.10 | 90.10 | 90.10 | 90.10 | +5.913% | 3 | 2,312 | -72.253% |
| 2026-08-06 | 86.44 | 86.44 | 85.07 | 85.07 | -5.278% | 6 | 2,307 | -70.612% |
| 2026-08-05 | 92.42 | 92.42 | 89.81 | 89.81 | +4.128% | 4 | 2,307 | -72.163% |
| 2026-08-04 | 82.38 | 86.35 | 82.38 | 86.25 | +26.559% | 5 | 2,310 | -71.014% |
| 2026-08-03 | 67.14 | 68.15 | 67.14 | 68.15 | +7.747% | 2 | 2,310 | -63.316% |
| 2026-07-31 | 71.44 | 71.44 | 63.25 | 63.25 | -0.394% | 4 | 2,310 | -60.474% |
| 2026-07-30 | 58.00 | 63.50 | 58.00 | 63.50 | +24.510% | 2 | 2,313 | -60.630% |
| 2026-07-29 | 56.55 | 61.78 | 49.55 | 51.00 | -15.451% | 11 | 2,321 | -50.980% |
| 2026-07-28 | 56.91 | 60.32 | 56.36 | 60.32 | -1.998% | 6 | 2,319 | -58.554% |
| 2026-07-27 | 62.13 | 62.13 | 61.55 | 61.55 | -8.869% | 2 | 2,318 | -59.383% |
| 2026-07-24 | 67.54 | 67.54 | 67.54 | 67.54 | -7.795% | 4 | 2,314 | -62.985% |
| 2026-07-23 | 73.82 | 73.82 | 73.25 | 73.25 | -8.254% | 16 | 2,313 | -65.870% |
| 2026-07-17 | 74.35 | 80.14 | 74.35 | 79.84 | -5.234% | 7 | 2,316 | -68.687% |
| 2026-07-16 | 84.25 | 84.25 | 84.25 | 84.25 | -12.121% | 5 | 2,316 | -70.326% |
| 2026-07-14 | 95.87 | 95.87 | 95.87 | 95.87 | +5.086% | 1 | 2,316 | -73.923% |
| 2026-07-13 | 91.23 | 91.23 | 91.23 | 91.23 | -7.653% | 1 | 2,316 | -72.597% |
| 2026-07-10 | 98.79 | 98.79 | 98.79 | 98.79 | -1.210% | 1 | 2,316 | -74.694% |
| 2026-07-09 | 98.78 | 100.30 | 98.00 | 100.00 | +10.339% | 105 | 2,317 | -75.000% |
| 2026-07-08 | 89.72 | 90.63 | 89.68 | 90.63 | +2.802% | 7 | 2,312 | -72.415% |
| 2026-07-07 | 90.61 | 90.61 | 88.16 | 88.16 | -4.939% | 2 | 2,312 | -71.642% |
| 2026-07-02 | 96.85 | 96.85 | 91.39 | 92.74 | -13.189% | 5 | 2,311 | -73.043% |
| 2026-07-01 | 106.83 | 106.83 | 106.83 | 106.83 | -3.190% | 1 | 2,311 | -76.598% |
| 2026-06-30 | 108.82 | 110.35 | 108.82 | 110.35 | +9.561% | 3 | 2,309 | -77.345% |
| 2026-06-29 | 98.00 | 100.72 | 98.00 | 100.72 | +7.481% | 5 | 2,307 | -75.179% |
| 2026-06-26 | 93.71 | 93.71 | 93.71 | 93.71 | -7.218% | 2 | 2,307 | -73.322% |
| 2026-06-25 | 98.00 | 101.00 | 98.00 | 101.00 | +8.462% | 6 | 2,314 | -75.248% |
| 2026-06-24 | 100.20 | 100.78 | 93.12 | 93.12 | -10.487% | 11 | 2,308 | -73.153% |
| 2026-06-23 | 102.17 | 104.03 | 102.17 | 104.03 | -12.469% | 2 | 2,308 | -75.968% |
| 2026-06-18 | 118.85 | 118.85 | 118.85 | 118.85 | +7.265% | 1 | 2,308 | -78.965% |
| 2026-06-17 | 110.80 | 110.80 | 110.80 | 110.80 | -1.668% | 2 | 2,309 | -77.437% |
| 2026-06-16 | 112.68 | 112.68 | 112.68 | 112.68 | -5.255% | 1 | 2,309 | -77.813% |
| 2026-06-15 | 116.73 | 118.93 | 116.47 | 118.93 | +33.046% | 7 | 2,311 | -78.979% |
| 2026-06-11 | 88.61 | 89.78 | 88.61 | 89.39 | +5.612% | 11 | 2,320 | -72.033% |
| 2026-06-10 | 84.64 | 84.64 | 84.64 | 84.64 | 0.000% | 1 | 2,321 | -70.463% |
| 2026-06-09 | 85.30 | 85.30 | 84.64 | 84.64 | -8.862% | 3 | 2,323 | -70.463% |
| 2026-06-05 | 107.18 | 107.18 | 92.87 | 92.87 | -19.843% | 17 | 2,314 | -73.081% |
| 2026-06-04 | 115.86 | 115.86 | 115.86 | 115.86 | -5.258% | 1 | 2,314 | -78.422% |
| 2026-06-03 | 122.29 | 122.29 | 122.29 | 122.29 | +7.065% | 2 | 2,312 | -79.557% |
| 2026-05-29 | 114.22 | 114.22 | 114.22 | 114.22 | +6.519% | 1 | 2,313 | -78.112% |
| 2026-05-27 | 107.23 | 107.23 | 107.23 | 107.23 | +1.075% | 1 | 2,315 | -76.686% |
| 2026-05-26 | 104.41 | 106.09 | 104.41 | 106.09 | +6.388% | 4 | 2,315 | -76.435% |
| 2026-05-22 | 99.72 | 99.72 | 99.72 | 99.72 | +6.652% | 1 | 2,315 | -74.930% |
| 2026-05-20 | 92.74 | 93.50 | 92.74 | 93.50 | +5.364% | 7 | 2,314 | -73.262% |
| 2026-05-19 | 84.10 | 88.74 | 83.57 | 88.74 | -0.605% | 745 | 1,946 | -71.828% |
| 2026-05-18 | 94.93 | 94.93 | 84.99 | 89.28 | -7.319% | 153 | 1,869 | -71.998% |
| 2026-05-15 | 94.29 | 97.80 | 94.29 | 96.33 | -6.029% | 418 | 1,661 | -74.048% |
| 2026-05-14 | 101.61 | 103.67 | 101.14 | 102.51 | +4.442% | 946 | 1,661 | -75.612% |
| 2026-05-13 | 98.60 | 98.60 | 98.13 | 98.15 | +11.674% | 4 | 1,390 | -74.529% |
| 2026-05-12 | 94.02 | 94.02 | 86.24 | 87.89 | -8.457% | 31 | 1,390 | -71.555% |
| 2026-05-11 | 94.18 | 96.96 | 94.18 | 96.01 | +4.302% | 470 | 1,390 | -73.961% |
| 2026-05-08 | 87.45 | 92.05 | 87.45 | 92.05 | +13.544% | 9 | 1,143 | -72.841% |
| 2026-05-07 | 86.93 | 87.11 | 81.07 | 81.07 | -1.566% | 149 | 1,143 | -69.162% |
| 2026-05-06 | 77.81 | 82.36 | 76.98 | 82.36 | +13.914% | 808 | 1,073 | -69.645% |
| 2026-05-05 | 72.05 | 72.30 | 71.79 | 72.30 | +11.505% | 610 | 820 | -65.422% |
| 2026-05-04 | 66.74 | 66.74 | 64.78 | 64.84 | -3.181% | 9 | 517 | -61.444% |
| 2026-05-01 | 65.90 | 66.97 | 65.70 | 66.97 | +13.240% | 17 | 519 | -62.670% |
| 2026-04-30 | 59.62 | 59.62 | 57.49 | 59.14 | +2.354% | 49 | 519 | -57.727% |
| 2026-04-29 | 57.00 | 58.19 | 56.27 | 57.78 | +2.629% | 24 | 550 | -56.732% |
| 2026-04-28 | 54.00 | 56.30 | 54.00 | 56.30 | -6.260% | 38 | 538 | -55.595% |
| 2026-04-27 | 59.48 | 60.36 | 59.36 | 60.06 | +1.111% | 153 | 505 | -58.375% |
| 2026-04-24 | 56.95 | 60.30 | 55.52 | 59.40 | +18.800% | 340 | 420 | -57.912% |
| 2026-04-23 | 51.64 | 51.64 | 50.00 | 50.00 | -6.994% | 4 | 312 | -50.000% |
| 2026-04-22 | 53.03 | 53.76 | 53.03 | 53.76 | +9.602% | 2 | 314 | -53.497% |
| 2026-04-21 | 51.00 | 51.00 | 49.05 | 49.05 | +0.864% | 11 | 313 | -49.032% |
| 2026-04-20 | 47.03 | 48.63 | 47.03 | 48.63 | -3.817% | 6 | 313 | -48.591% |
| 2026-04-17 | 48.22 | 50.76 | 48.22 | 50.56 | +15.460% | 29 | 317 | -50.554% |
| 2026-04-16 | 43.79 | 43.79 | 43.79 | 43.79 | +3.620% | 5 | 308 | -42.909% |
| 2026-04-15 | 41.55 | 42.26 | 41.49 | 42.26 | +12.904% | 4 | 313 | -40.842% |
| 2026-04-14 | 36.43 | 37.43 | 36.43 | 37.43 | +25.604% | 4 | 313 | -33.209% |
| 2026-04-13 | 29.11 | 29.80 | 29.11 | 29.80 | -0.667% | 13 | 310 | -16.107% |
| 2026-04-10 | 30.00 | 30.00 | 30.00 | 30.00 | +9.051% | 5 | 310 | -16.667% |
| 2026-04-08 | 27.73 | 27.73 | 27.51 | 27.51 | +30.627% | 14 | 310 | -9.124% |
| 2026-04-07 | 21.06 | 21.06 | 21.06 | 21.06 | +1.641% | 1 | 302 | +18.708% |
| 2026-04-02 | 20.72 | 20.72 | 20.72 | 20.72 | -3.628% | 1 | 302 | +20.656% |
| 2026-04-01 | 21.50 | 21.50 | 21.50 | 21.50 | +12.565% | 1 | 302 | +16.279% |
| 2026-03-31 | 16.20 | 19.10 | 16.20 | 19.10 | +29.492% | 16 | 301 | +30.890% |
| 2026-03-30 | 16.56 | 16.56 | 14.75 | 14.75 | -14.244% | 19 | 302 | +69.492% |
| 2026-03-27 | 16.82 | 17.20 | 16.82 | 17.20 | -13.957% | 4 | 286 | +45.349% |
| 2026-03-26 | 19.99 | 19.99 | 19.99 | 19.99 | -17.703% | 1 | 286 | +25.063% |
| 2026-03-25 | 24.29 | 24.29 | 24.29 | 24.29 | +3.098% | 2 | 289 | +2.923% |
| 2026-03-23 | 24.51 | 24.76 | 23.56 | 23.56 | +3.743% | 10 | 289 | +6.112% |
| 2026-03-20 | 24.14 | 24.14 | 22.70 | 22.71 | -12.079% | 6 | 287 | +10.084% |
| 2026-03-19 | 25.83 | 25.83 | 25.83 | 25.83 | -11.783% | 2 | 285 | -3.213% |
| 2026-03-17 | 29.09 | 29.39 | 29.08 | 29.28 | +1.140% | 23 | 285 | -14.617% |
| 2026-03-16 | 28.71 | 28.95 | 28.63 | 28.95 | -0.686% | 340 | 284 | -13.644% |
| 2026-03-12 | 29.14 | 29.15 | 28.90 | 29.15 | -0.783% | 12 | 151 | -14.237% |
| 2026-03-09 | 29.36 | 29.39 | 29.36 | 29.38 | -5.652% | 4 | 151 | -14.908% |
| 2026-03-06 | 31.56 | 31.56 | 31.10 | 31.14 | -5.205% | 5 | 154 | -19.717% |
| 2026-03-04 | 32.85 | 32.85 | 32.85 | 32.85 | +14.261% | 1 | 150 | -23.896% |
| 2026-03-03 | 28.62 | 28.75 | 28.62 | 28.75 | -11.837% | 3 | 150 | -13.043% |
| 2026-03-02 | 30.00 | 32.61 | 30.00 | 32.61 | +2.547% | 17 | 148 | -23.336% |
| 2026-02-27 | 31.82 | 31.82 | 31.04 | 31.80 | -0.345% | 5 | 145 | -21.384% |
| 2026-02-24 | 30.54 | 31.91 | 30.54 | 31.91 | +6.225% | 3 | 145 | -21.655% |
| 2026-02-23 | 30.04 | 30.04 | 30.04 | 30.04 | -7.654% | 1 | 147 | -16.778% |
| 2026-02-20 | 32.53 | 32.53 | 32.53 | 32.53 | +3.930% | 1 | 147 | -23.148% |
| 2026-02-19 | 30.15 | 31.30 | 30.15 | 31.30 | -0.032% | 9 | 146 | -20.128% |
| 2026-02-18 | 31.31 | 31.31 | 31.31 | 31.31 | +10.014% | 1 | 151 | -20.153% |
| 2026-02-17 | 30.00 | 30.00 | 28.46 | 28.46 | -8.341% | 5 | 151 | -12.157% |
| 2026-02-13 | 31.01 | 31.05 | 30.00 | 31.05 | +1.206% | 26 | 175 | -19.485% |
| 2026-02-12 | 31.99 | 32.10 | 30.68 | 30.68 | -13.820% | 220 | 175 | -18.514% |
| 2026-02-11 | 35.60 | 35.60 | 35.60 | 35.60 | -2.891% | 1 | 127 | -29.775% |
| 2026-02-09 | 36.01 | 36.66 | 36.00 | 36.66 | +11.700% | 6 | 126 | -31.806% |
| 2026-02-06 | 33.30 | 33.30 | 32.82 | 32.82 | +9.182% | 10 | 124 | -23.827% |
| 2026-02-05 | 29.61 | 30.65 | 29.61 | 30.06 | -11.588% | 15 | 123 | -16.833% |
| 2026-02-04 | 34.00 | 34.00 | 34.00 | 34.00 | -9.333% | 1 | 113 | -26.471% |
| 2026-02-03 | 37.50 | 37.50 | 37.50 | 37.50 | -9.812% | 1 | 113 | -33.333% |
| 2026-01-30 | 43.20 | 43.20 | 41.58 | 41.58 | -1.422% | 46 | 113 | -39.875% |
| 2026-01-29 | 42.18 | 42.18 | 42.18 | 42.18 | -12.216% | 1 | 113 | -40.730% |
| 2026-01-28 | 48.34 | 48.34 | 48.05 | 48.05 | +11.692% | 12 | 113 | -47.971% |
| 2026-01-26 | 42.50 | 43.11 | 42.50 | 43.02 | +11.595% | 93 | 103 | -41.887% |
| 2026-01-21 | 38.87 | 38.87 | 38.55 | 38.55 | +1.554% | 8 | 71 | -35.149% |
| 2026-01-20 | 37.96 | 37.96 | 37.96 | 37.96 | -9.834% | 1 | 68 | -34.141% |
| 2026-01-16 | 42.10 | 42.10 | 42.10 | 42.10 | -0.941% | 1 | 70 | -40.618% |
| 2026-01-15 | 44.08 | 44.08 | 42.50 | 42.50 | +2.955% | 2 | 70 | -41.176% |
| 2026-01-14 | 41.28 | 41.28 | 41.28 | 41.28 | -8.874% | 1 | 70 | -39.438% |
| 2026-01-13 | 45.30 | 45.30 | 45.30 | 45.30 | +0.667% | 1 | 70 | -44.812% |
| 2026-01-12 | 43.90 | 45.00 | 43.90 | 45.00 | -0.662% | 17 | 69 | -44.444% |
| 2026-01-09 | 45.30 | 45.30 | 45.30 | 45.30 | +4.138% | 1 | 53 | -44.812% |
| 2026-01-06 | 42.04 | 43.50 | 41.60 | 43.50 | +4.618% | 50 | 52 | -42.529% |
| 2026-01-05 | 41.58 | 41.58 | 41.58 | 41.58 | +3.950% | 1 | 1 | -39.875% |
| 2026-01-02 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 1 | 1 | -37.500% |