QQQ261231C00670000
QQQ Dec 31 2026 670.00 Call
optionOPRA
EODNov 5, 2026
19.92USD-52.560%(-22.07)1,047Vol2,901OI
QQQ261231C00670000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 32.00 | 32.00 | 19.50 | 19.92 | -52.560% | 1,047 | 2,618 | 0.000% |
| 2026-11-04 | 41.99 | 41.99 | 41.99 | 41.99 | +6.493% | 1 | 2,619 | -52.560% |
| 2026-11-03 | 38.94 | 40.19 | 38.94 | 39.43 | +2.977% | 19 | 2,603 | -49.480% |
| 2026-11-02 | 43.94 | 43.94 | 38.29 | 38.29 | -5.921% | 12 | 2,591 | -47.976% |
| 2026-10-30 | 42.57 | 42.57 | 40.20 | 40.70 | -33.213% | 3 | 2,588 | -51.057% |
| 2026-10-29 | 60.94 | 60.94 | 60.94 | 60.94 | -6.361% | 1 | 2,587 | -67.312% |
| 2026-10-27 | 65.08 | 65.08 | 65.08 | 65.08 | -7.425% | 1 | 2,587 | -69.392% |
| 2026-10-21 | 70.30 | 70.30 | 70.30 | 70.30 | +6.839% | 2 | 2,588 | -71.664% |
| 2026-10-19 | 65.80 | 65.80 | 65.80 | 65.80 | +10.089% | 1 | 2,588 | -69.726% |
| 2026-10-16 | 59.77 | 59.77 | 59.77 | 59.77 | -16.720% | 1 | 2,588 | -66.672% |
| 2026-10-15 | 64.87 | 71.97 | 64.57 | 71.77 | -2.420% | 277 | 2,587 | -72.245% |
| 2026-10-14 | 77.50 | 77.50 | 72.68 | 73.55 | -12.959% | 39 | 2,589 | -72.916% |
| 2026-10-13 | 84.50 | 84.50 | 84.50 | 84.50 | -6.267% | 3 | 2,589 | -76.426% |
| 2026-10-12 | 90.15 | 90.15 | 90.15 | 90.15 | +1.292% | 1 | 2,590 | -77.903% |
| 2026-10-08 | 96.83 | 96.83 | 89.00 | 89.00 | -9.313% | 4 | 2,590 | -77.618% |
| 2026-10-05 | 98.14 | 98.14 | 98.14 | 98.14 | +4.471% | 2 | 2,590 | -79.702% |
| 2026-10-02 | 97.90 | 97.90 | 93.94 | 93.94 | +9.897% | 9 | 2,583 | -78.795% |
| 2026-10-01 | 85.48 | 85.48 | 85.48 | 85.48 | +0.636% | 1 | 2,583 | -76.696% |
| 2026-09-28 | 83.67 | 84.94 | 83.67 | 84.94 | -6.762% | 26 | 2,558 | -76.548% |
| 2026-09-25 | 91.19 | 91.35 | 91.06 | 91.10 | -1.948% | 8 | 2,551 | -78.134% |
| 2026-09-22 | 92.91 | 92.91 | 92.91 | 92.91 | +5.400% | 10 | 2,546 | -78.560% |
| 2026-09-21 | 79.50 | 88.15 | 79.50 | 88.15 | +26.981% | 5 | 2,549 | -77.402% |
| 2026-09-18 | 68.98 | 69.42 | 68.98 | 69.42 | +20.458% | 2 | 2,548 | -71.305% |
| 2026-09-16 | 62.24 | 62.24 | 56.54 | 57.63 | -3.029% | 9 | 2,550 | -65.435% |
| 2026-09-15 | 59.43 | 59.43 | 59.43 | 59.43 | -7.860% | 1 | 2,549 | -66.482% |
| 2026-09-14 | 64.50 | 64.50 | 64.50 | 64.50 | -6.209% | 1 | 2,550 | -69.116% |
| 2026-09-11 | 68.50 | 68.90 | 68.48 | 68.77 | +8.044% | 62 | 2,548 | -71.034% |
| 2026-09-02 | 63.65 | 63.65 | 63.65 | 63.65 | +0.378% | 12 | 2,553 | -68.704% |
| 2026-09-01 | 64.70 | 64.70 | 63.40 | 63.41 | -7.754% | 12 | 2,541 | -68.585% |
| 2026-08-31 | 68.74 | 68.74 | 68.74 | 68.74 | -5.952% | 2 | 2,543 | -71.021% |
| 2026-08-28 | 73.09 | 73.09 | 73.09 | 73.09 | +6.857% | 2 | 2,543 | -72.746% |
| 2026-08-25 | 68.40 | 68.40 | 68.40 | 68.40 | +3.951% | 2 | 2,543 | -70.877% |
| 2026-08-24 | 65.80 | 65.80 | 65.80 | 65.80 | -16.114% | 5 | 2,543 | -69.726% |
| 2026-08-18 | 78.44 | 78.44 | 78.44 | 78.44 | -10.252% | 1 | 2,542 | -74.605% |
| 2026-08-17 | 87.40 | 87.40 | 87.40 | 87.40 | -1.421% | 1 | 2,542 | -77.208% |
| 2026-08-13 | 88.79 | 88.79 | 88.66 | 88.66 | +7.077% | 3 | 2,545 | -77.532% |
| 2026-08-12 | 82.80 | 82.80 | 82.80 | 82.80 | +0.121% | 1 | 2,545 | -75.942% |
| 2026-08-07 | 82.70 | 82.70 | 82.70 | 82.70 | +5.377% | 2 | 2,545 | -75.913% |
| 2026-08-06 | 79.35 | 79.35 | 78.48 | 78.48 | -9.917% | 2 | 2,545 | -74.618% |
| 2026-08-05 | 87.12 | 87.12 | 87.12 | 87.12 | +0.752% | 2 | 2,545 | -77.135% |
| 2026-08-04 | 75.00 | 86.47 | 75.00 | 86.47 | +28.637% | 5 | 2,545 | -76.963% |
| 2026-08-03 | 60.60 | 67.22 | 60.60 | 67.22 | +11.661% | 4 | 2,544 | -70.366% |
| 2026-07-31 | 64.43 | 64.43 | 55.94 | 60.20 | +3.436% | 10 | 2,550 | -66.910% |
| 2026-07-30 | 52.02 | 58.20 | 52.02 | 58.20 | +33.425% | 18 | 2,558 | -65.773% |
| 2026-07-29 | 54.79 | 54.79 | 43.62 | 43.62 | -18.786% | 42 | 2,555 | -54.333% |
| 2026-07-28 | 52.50 | 55.56 | 50.00 | 53.71 | -7.172% | 43 | 2,554 | -62.912% |
| 2026-07-27 | 57.95 | 57.95 | 57.86 | 57.86 | -5.781% | 5 | 2,554 | -65.572% |
| 2026-07-24 | 62.48 | 62.48 | 61.41 | 61.41 | -9.930% | 4 | 2,556 | -67.562% |
| 2026-07-23 | 70.00 | 70.00 | 64.59 | 68.18 | -14.088% | 6 | 2,557 | -70.783% |
| 2026-07-21 | 79.36 | 79.36 | 79.36 | 79.36 | +5.113% | 1 | 2,557 | -74.899% |
| 2026-07-20 | 75.50 | 75.50 | 75.50 | 75.50 | +4.397% | 5 | 2,562 | -73.616% |
| 2026-07-17 | 65.00 | 74.50 | 65.00 | 72.32 | -18.604% | 11 | 2,554 | -72.456% |
| 2026-07-14 | 89.48 | 89.48 | 88.64 | 88.85 | +4.186% | 3 | 2,555 | -77.580% |
| 2026-07-13 | 85.60 | 85.60 | 85.28 | 85.28 | -6.409% | 2 | 2,553 | -76.642% |
| 2026-07-09 | 87.96 | 91.42 | 87.96 | 91.12 | -3.372% | 89 | 2,532 | -78.139% |
| 2026-06-29 | 94.30 | 94.30 | 94.30 | 94.30 | +4.049% | 1 | 2,531 | -78.876% |
| 2026-06-23 | 93.25 | 98.00 | 90.63 | 90.63 | -15.638% | 8 | 2,535 | -78.021% |
| 2026-06-22 | 107.04 | 107.43 | 107.04 | 107.43 | -2.158% | 2 | 2,534 | -81.458% |
| 2026-06-18 | 109.80 | 109.80 | 109.80 | 109.80 | +10.741% | 1 | 2,534 | -81.858% |
| 2026-06-17 | 99.14 | 99.15 | 99.14 | 99.15 | -5.436% | 4 | 2,538 | -79.909% |
| 2026-06-16 | 104.85 | 104.85 | 104.85 | 104.85 | +11.117% | 2 | 2,538 | -81.001% |
| 2026-06-12 | 94.36 | 94.36 | 94.36 | 94.36 | +1.028% | 2 | 2,538 | -78.889% |
| 2026-06-11 | 81.40 | 93.40 | 81.17 | 93.40 | +14.770% | 22 | 2,543 | -78.672% |
| 2026-06-09 | 81.38 | 81.38 | 81.38 | 81.38 | -8.242% | 1 | 2,564 | -75.522% |
| 2026-06-05 | 97.07 | 97.07 | 88.69 | 88.69 | -17.887% | 25 | 2,543 | -77.540% |
| 2026-06-04 | 106.71 | 108.01 | 106.71 | 108.01 | -3.794% | 2 | 2,542 | -81.557% |
| 2026-06-03 | 112.27 | 112.27 | 112.27 | 112.27 | -0.302% | 1 | 2,542 | -82.257% |
| 2026-06-02 | 112.75 | 112.75 | 112.61 | 112.61 | +2.793% | 2 | 2,542 | -82.311% |
| 2026-05-29 | 109.55 | 109.55 | 109.55 | 109.55 | +3.652% | 3 | 2,545 | -81.817% |
| 2026-05-28 | 105.79 | 105.79 | 105.69 | 105.69 | +7.847% | 11 | 2,545 | -81.152% |
| 2026-05-27 | 101.68 | 101.68 | 98.00 | 98.00 | -1.567% | 5 | 2,546 | -79.673% |
| 2026-05-26 | 97.67 | 99.56 | 97.67 | 99.56 | +16.635% | 31 | 2,548 | -79.992% |
| 2026-05-21 | 85.36 | 85.36 | 85.36 | 85.36 | -2.479% | 3 | 2,548 | -76.664% |
| 2026-05-20 | 87.53 | 87.53 | 87.53 | 87.53 | +9.962% | 6 | 2,548 | -77.242% |
| 2026-05-19 | 76.77 | 79.67 | 76.72 | 79.60 | -3.163% | 388 | 2,355 | -74.975% |
| 2026-05-18 | 86.25 | 86.25 | 78.14 | 82.20 | -8.453% | 9 | 2,354 | -75.766% |
| 2026-05-15 | 88.10 | 89.80 | 88.04 | 89.79 | -6.205% | 5 | 2,355 | -77.815% |
| 2026-05-14 | 96.00 | 96.70 | 95.23 | 95.73 | +4.887% | 13 | 2,355 | -79.191% |
| 2026-05-13 | 90.96 | 91.27 | 90.96 | 91.27 | +1.467% | 3 | 2,351 | -78.175% |
| 2026-05-11 | 87.29 | 89.95 | 86.96 | 89.95 | +5.033% | 1,085 | 2,351 | -77.854% |
| 2026-05-08 | 83.90 | 85.93 | 83.90 | 85.64 | +15.046% | 8 | 1,811 | -76.740% |
| 2026-05-07 | 76.84 | 79.70 | 74.13 | 74.44 | -2.361% | 564 | 1,811 | -73.240% |
| 2026-05-06 | 70.89 | 76.24 | 70.38 | 76.24 | +16.397% | 2,561 | 1,532 | -73.872% |
| 2026-05-05 | 64.12 | 65.97 | 64.12 | 65.50 | +12.119% | 18 | 673 | -69.588% |
| 2026-05-04 | 60.57 | 60.57 | 57.42 | 58.42 | -3.438% | 41 | 673 | -65.902% |
| 2026-05-01 | 60.69 | 60.69 | 59.63 | 60.50 | +8.481% | 8 | 649 | -67.074% |
| 2026-04-30 | 55.30 | 55.77 | 55.30 | 55.77 | +8.671% | 10 | 649 | -64.282% |
| 2026-04-29 | 51.32 | 51.32 | 51.32 | 51.32 | +3.782% | 1 | 646 | -61.185% |
| 2026-04-28 | 48.92 | 49.45 | 48.92 | 49.45 | -8.205% | 5 | 647 | -59.717% |
| 2026-04-27 | 53.39 | 54.45 | 53.30 | 53.87 | +0.149% | 242 | 643 | -63.022% |
| 2026-04-24 | 50.32 | 54.14 | 50.23 | 53.79 | +14.034% | 21 | 627 | -62.967% |
| 2026-04-22 | 47.32 | 47.32 | 47.17 | 47.17 | +7.522% | 2 | 624 | -57.770% |
| 2026-04-21 | 43.87 | 43.87 | 43.87 | 43.87 | +3.248% | 1 | 622 | -54.593% |
| 2026-04-20 | 42.93 | 42.93 | 42.05 | 42.49 | -3.825% | 4 | 622 | -53.118% |
| 2026-04-17 | 44.72 | 44.89 | 42.70 | 44.18 | +11.341% | 205 | 621 | -54.912% |
| 2026-04-16 | 38.68 | 41.57 | 38.68 | 39.68 | +8.179% | 369 | 588 | -49.798% |
| 2026-04-15 | 36.51 | 36.68 | 36.51 | 36.68 | +20.105% | 18 | 237 | -45.692% |
| 2026-04-14 | 28.50 | 30.56 | 28.50 | 30.54 | +16.210% | 12 | 232 | -34.774% |
| 2026-04-13 | 26.28 | 26.28 | 26.28 | 26.28 | +4.369% | 45 | 228 | -24.201% |
| 2026-04-10 | 25.18 | 25.18 | 25.18 | 25.18 | +8.769% | 1 | 228 | -20.890% |
| 2026-04-08 | 23.52 | 23.52 | 23.15 | 23.15 | +32.665% | 13 | 227 | -13.952% |
| 2026-04-07 | 17.45 | 17.45 | 17.45 | 17.45 | -0.057% | 1 | 224 | +14.155% |
| 2026-04-02 | 16.35 | 17.46 | 16.35 | 17.46 | -4.066% | 3 | 222 | +14.089% |
| 2026-04-01 | 18.20 | 18.20 | 18.20 | 18.20 | +18.721% | 1 | 222 | +9.451% |
| 2026-03-31 | 15.33 | 15.33 | 15.33 | 15.33 | +13.053% | 1 | 222 | +29.941% |
| 2026-03-30 | 13.56 | 13.56 | 13.56 | 13.56 | -0.294% | 100 | 221 | +46.903% |
| 2026-03-27 | 13.99 | 13.99 | 13.60 | 13.60 | -20.421% | 41 | 307 | +46.471% |
| 2026-03-26 | 17.09 | 17.09 | 17.09 | 17.09 | -17.240% | 5 | 323 | +16.559% |
| 2026-03-23 | 21.47 | 21.47 | 20.65 | 20.65 | +8.229% | 143 | 325 | -3.535% |
| 2026-03-20 | 20.57 | 20.57 | 19.08 | 19.08 | -10.042% | 50 | 227 | +4.403% |
| 2026-03-19 | 21.21 | 21.21 | 21.21 | 21.21 | -15.766% | 1 | 243 | -6.082% |
| 2026-03-17 | 25.21 | 25.21 | 25.18 | 25.18 | +1.287% | 2 | 242 | -20.890% |
| 2026-03-16 | 24.53 | 24.86 | 24.53 | 24.86 | +2.178% | 3 | 243 | -19.871% |
| 2026-03-13 | 24.33 | 24.33 | 24.33 | 24.33 | -3.376% | 5 | 242 | -18.126% |
| 2026-03-12 | 27.00 | 27.00 | 25.18 | 25.18 | -13.172% | 6 | 242 | -20.890% |
| 2026-03-11 | 29.00 | 29.00 | 29.00 | 29.00 | +19.342% | 4 | 239 | -31.310% |
| 2026-03-09 | 23.55 | 24.30 | 23.55 | 24.30 | -14.737% | 7 | 235 | -18.025% |
| 2026-03-05 | 28.70 | 28.70 | 28.50 | 28.50 | +0.885% | 15 | 235 | -30.105% |
| 2026-03-04 | 26.35 | 28.25 | 26.35 | 28.25 | +14.931% | 3 | 235 | -29.487% |
| 2026-03-03 | 24.42 | 24.58 | 23.33 | 24.58 | -21.720% | 9 | 237 | -18.959% |
| 2026-02-25 | 31.80 | 31.80 | 31.40 | 31.40 | +10.758% | 27 | 222 | -36.561% |
| 2026-02-24 | 28.47 | 28.47 | 28.35 | 28.35 | -0.874% | 13 | 222 | -29.735% |
| 2026-02-20 | 28.61 | 28.61 | 28.60 | 28.60 | +3.511% | 91 | 222 | -30.350% |
| 2026-02-18 | 27.70 | 27.70 | 27.61 | 27.63 | +2.333% | 4 | 165 | -27.904% |
| 2026-02-17 | 25.51 | 27.00 | 23.87 | 27.00 | +0.223% | 14 | 164 | -26.222% |
| 2026-02-13 | 26.84 | 27.00 | 26.84 | 26.94 | +1.278% | 17 | 173 | -26.058% |
| 2026-02-12 | 31.30 | 31.30 | 26.60 | 26.60 | -15.421% | 33 | 173 | -25.113% |
| 2026-02-11 | 31.45 | 31.45 | 31.45 | 31.45 | -2.360% | 1 | 187 | -36.661% |
| 2026-02-09 | 32.00 | 32.49 | 31.72 | 32.21 | +10.611% | 132 | 187 | -38.156% |
| 2026-02-06 | 29.00 | 29.12 | 29.00 | 29.12 | -9.396% | 2 | 105 | -31.593% |
| 2026-02-04 | 32.14 | 32.14 | 32.14 | 32.14 | -9.846% | 1 | 106 | -38.021% |
| 2026-02-03 | 35.65 | 35.65 | 35.65 | 35.65 | -6.578% | 1 | 105 | -44.123% |
| 2026-02-02 | 38.16 | 38.16 | 38.16 | 38.16 | -11.626% | 1 | 106 | -47.799% |
| 2026-01-28 | 43.18 | 43.18 | 43.18 | 43.18 | +11.952% | 1 | 105 | -53.868% |
| 2026-01-26 | 37.50 | 38.57 | 37.50 | 38.57 | +6.547% | 103 | 106 | -48.354% |
| 2026-01-23 | 36.20 | 36.20 | 36.20 | 36.20 | +13.515% | 1 | 4 | -44.972% |
| 2026-01-20 | 33.42 | 33.42 | 31.89 | 31.89 | -7.859% | 2 | 4 | -37.535% |
| 2026-01-14 | 34.61 | 34.61 | 34.61 | 34.61 | -14.543% | 1 | 2 | -42.444% |
| 2026-01-09 | 40.50 | 40.50 | 40.50 | 40.50 | 0.000% | 1 | 1 | -50.815% |