QQQ261231C00680000
QQQ Dec 31 2026 680.00 Call
optionOPRA
EODNov 5, 2026
15.67USD-53.952%(-18.36)3,273Vol6,201OI
QQQ261231C00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.09 | 28.09 | 15.20 | 15.67 | -53.952% | 3,273 | 4,551 | 0.000% |
| 2026-11-04 | 34.60 | 40.31 | 33.57 | 34.03 | +3.687% | 66 | 4,555 | -53.952% |
| 2026-11-03 | 32.33 | 34.30 | 31.86 | 32.82 | +4.157% | 112 | 4,534 | -52.255% |
| 2026-11-02 | 37.76 | 39.60 | 30.30 | 31.51 | -11.737% | 194 | 4,549 | -50.270% |
| 2026-10-30 | 39.00 | 39.00 | 33.43 | 35.70 | -26.285% | 152 | 4,478 | -56.106% |
| 2026-10-29 | 50.36 | 51.93 | 48.43 | 48.43 | -10.925% | 18 | 4,470 | -67.644% |
| 2026-10-27 | 55.05 | 55.05 | 54.37 | 54.37 | +4.558% | 22 | 4,481 | -71.179% |
| 2026-10-26 | 48.89 | 52.00 | 48.70 | 52.00 | +8.469% | 4 | 4,480 | -69.865% |
| 2026-10-23 | 47.23 | 48.00 | 47.23 | 47.94 | +1.503% | 3 | 4,481 | -67.313% |
| 2026-10-22 | 53.04 | 53.04 | 47.23 | 47.23 | -23.761% | 6 | 4,480 | -66.822% |
| 2026-10-21 | 60.21 | 61.95 | 60.21 | 61.95 | +14.426% | 2 | 4,480 | -74.705% |
| 2026-10-20 | 54.14 | 54.14 | 54.14 | 54.14 | -8.439% | 1 | 4,481 | -71.057% |
| 2026-10-19 | 58.85 | 59.13 | 58.85 | 59.13 | +15.443% | 3 | 4,480 | -73.499% |
| 2026-10-16 | 58.13 | 58.13 | 50.00 | 51.22 | -17.982% | 11 | 4,480 | -69.406% |
| 2026-10-15 | 62.50 | 62.50 | 61.81 | 62.45 | -5.106% | 5 | 4,481 | -74.908% |
| 2026-10-14 | 71.10 | 71.10 | 64.64 | 65.81 | -17.531% | 7 | 4,480 | -76.189% |
| 2026-10-12 | 79.71 | 79.80 | 79.50 | 79.80 | -12.308% | 12 | 4,469 | -80.363% |
| 2026-10-07 | 88.13 | 91.00 | 88.13 | 91.00 | -2.954% | 3 | 4,473 | -82.780% |
| 2026-10-06 | 93.87 | 95.67 | 93.75 | 93.77 | +2.897% | 24 | 4,474 | -83.289% |
| 2026-10-05 | 87.59 | 91.13 | 87.59 | 91.13 | +1.821% | 10 | 4,481 | -82.805% |
| 2026-10-02 | 89.50 | 89.50 | 89.50 | 89.50 | +10.073% | 3 | 4,481 | -82.492% |
| 2026-09-30 | 81.31 | 81.31 | 81.31 | 81.31 | +5.831% | 1 | 4,481 | -80.728% |
| 2026-09-29 | 77.85 | 77.85 | 76.83 | 76.83 | +6.619% | 4 | 4,485 | -79.604% |
| 2026-09-28 | 72.06 | 72.06 | 72.06 | 72.06 | -9.925% | 1 | 4,484 | -78.254% |
| 2026-09-24 | 77.14 | 80.00 | 75.47 | 80.00 | +1.266% | 6 | 4,486 | -80.412% |
| 2026-09-23 | 79.00 | 79.00 | 79.00 | 79.00 | +5.333% | 1 | 4,486 | -80.165% |
| 2026-09-21 | 75.00 | 75.00 | 75.00 | 75.00 | +22.031% | 18 | 4,504 | -79.107% |
| 2026-09-18 | 59.69 | 61.46 | 59.69 | 61.46 | +3.294% | 35 | 4,531 | -74.504% |
| 2026-09-17 | 59.49 | 60.22 | 59.49 | 59.50 | +9.034% | 16 | 4,538 | -73.664% |
| 2026-09-16 | 54.75 | 54.75 | 54.57 | 54.57 | -1.427% | 2 | 4,563 | -71.285% |
| 2026-09-14 | 52.68 | 55.36 | 52.68 | 55.36 | -9.808% | 71 | 4,550 | -71.694% |
| 2026-09-11 | 61.38 | 61.38 | 61.38 | 61.38 | +7.345% | 2 | 4,550 | -74.471% |
| 2026-09-10 | 56.00 | 57.18 | 56.00 | 57.18 | -10.740% | 3 | 4,551 | -72.595% |
| 2026-09-08 | 65.02 | 65.02 | 62.00 | 64.06 | -1.643% | 3 | 4,551 | -75.539% |
| 2026-09-04 | 65.13 | 65.13 | 65.13 | 65.13 | +11.715% | 1 | 4,572 | -75.940% |
| 2026-09-03 | 57.56 | 58.30 | 57.56 | 58.30 | +2.623% | 100 | 4,522 | -73.122% |
| 2026-09-02 | 56.66 | 56.81 | 55.74 | 56.81 | +1.446% | 8 | 4,519 | -72.417% |
| 2026-09-01 | 56.00 | 56.00 | 56.00 | 56.00 | -14.919% | 1 | 4,518 | -72.018% |
| 2026-08-28 | 67.68 | 68.83 | 65.82 | 65.82 | -0.227% | 8 | 4,523 | -76.193% |
| 2026-08-27 | 65.97 | 65.97 | 65.97 | 65.97 | +10.023% | 1 | 4,523 | -76.247% |
| 2026-08-26 | 59.96 | 59.96 | 59.96 | 59.96 | +2.936% | 1 | 4,522 | -73.866% |
| 2026-08-24 | 56.73 | 58.25 | 56.73 | 58.25 | -9.969% | 3 | 4,521 | -73.099% |
| 2026-08-20 | 65.00 | 65.00 | 64.70 | 64.70 | -1.970% | 4 | 4,523 | -75.781% |
| 2026-08-19 | 66.00 | 66.00 | 66.00 | 66.00 | -5.983% | 1 | 4,522 | -76.258% |
| 2026-08-18 | 70.20 | 70.20 | 70.20 | 70.20 | -10.127% | 1 | 4,522 | -77.678% |
| 2026-08-17 | 78.51 | 78.93 | 78.11 | 78.11 | -1.152% | 4 | 4,524 | -79.939% |
| 2026-08-14 | 81.20 | 81.20 | 78.00 | 79.02 | -2.456% | 8 | 4,526 | -80.170% |
| 2026-08-13 | 81.01 | 81.01 | 81.01 | 81.01 | +10.897% | 5 | 4,521 | -80.657% |
| 2026-08-10 | 74.11 | 74.11 | 73.05 | 73.05 | -1.986% | 21 | 4,536 | -78.549% |
| 2026-08-07 | 72.85 | 74.53 | 72.85 | 74.53 | +5.373% | 10 | 4,532 | -78.975% |
| 2026-08-06 | 69.00 | 70.73 | 69.00 | 70.73 | -1.764% | 5 | 4,533 | -77.845% |
| 2026-08-05 | 78.91 | 80.27 | 72.00 | 72.00 | -9.388% | 21 | 4,539 | -78.236% |
| 2026-08-04 | 72.00 | 79.46 | 72.00 | 79.46 | +29.858% | 5 | 4,542 | -80.279% |
| 2026-08-03 | 53.12 | 61.19 | 53.12 | 61.19 | +12.793% | 8 | 4,547 | -74.391% |
| 2026-07-31 | 57.24 | 57.24 | 50.00 | 54.25 | +3.078% | 35 | 4,565 | -71.115% |
| 2026-07-30 | 45.74 | 52.63 | 45.50 | 52.63 | +24.923% | 42 | 4,553 | -70.226% |
| 2026-07-29 | 46.58 | 49.52 | 42.13 | 42.13 | -11.843% | 12 | 4,557 | -62.806% |
| 2026-07-28 | 47.78 | 49.58 | 43.59 | 47.79 | -7.186% | 98 | 4,536 | -67.211% |
| 2026-07-27 | 56.32 | 56.32 | 49.50 | 51.49 | -4.648% | 18 | 4,542 | -69.567% |
| 2026-07-24 | 57.00 | 58.68 | 54.00 | 54.00 | -9.289% | 15 | 4,529 | -70.981% |
| 2026-07-23 | 59.91 | 61.94 | 59.53 | 59.53 | -14.554% | 22 | 4,533 | -73.677% |
| 2026-07-22 | 69.67 | 69.67 | 69.67 | 69.67 | -2.994% | 1 | 4,534 | -77.508% |
| 2026-07-21 | 70.90 | 71.95 | 70.90 | 71.82 | +7.725% | 6 | 4,539 | -78.182% |
| 2026-07-20 | 66.67 | 66.67 | 66.67 | 66.67 | +2.161% | 1 | 4,538 | -76.496% |
| 2026-07-17 | 60.66 | 65.36 | 60.66 | 65.26 | -7.929% | 26 | 4,527 | -75.988% |
| 2026-07-16 | 70.88 | 70.88 | 70.88 | 70.88 | -6.774% | 1 | 4,529 | -77.892% |
| 2026-07-15 | 83.80 | 83.80 | 76.03 | 76.03 | -7.517% | 5 | 4,530 | -79.390% |
| 2026-07-14 | 81.90 | 82.21 | 81.90 | 82.21 | +8.100% | 2 | 4,532 | -80.939% |
| 2026-07-13 | 77.42 | 79.13 | 76.05 | 76.05 | -9.647% | 4 | 4,530 | -79.395% |
| 2026-07-09 | 83.34 | 84.30 | 83.34 | 84.17 | +10.185% | 8 | 4,533 | -81.383% |
| 2026-07-08 | 71.51 | 76.85 | 71.51 | 76.39 | +2.427% | 72 | 4,502 | -79.487% |
| 2026-07-07 | 75.00 | 75.00 | 74.58 | 74.58 | -14.197% | 7 | 4,498 | -78.989% |
| 2026-07-06 | 83.11 | 86.92 | 83.11 | 86.92 | +12.111% | 9 | 4,495 | -81.972% |
| 2026-07-02 | 78.50 | 78.50 | 77.35 | 77.53 | -14.802% | 3 | 4,493 | -79.788% |
| 2026-07-01 | 91.00 | 91.00 | 91.00 | 91.00 | -7.398% | 2 | 4,491 | -82.780% |
| 2026-06-30 | 93.25 | 98.75 | 93.25 | 98.27 | +20.577% | 404 | 4,442 | -84.054% |
| 2026-06-29 | 82.00 | 82.00 | 81.20 | 81.50 | -1.451% | 4 | 4,441 | -80.773% |
| 2026-06-26 | 82.70 | 82.70 | 82.70 | 82.70 | -9.031% | 1 | 4,440 | -81.052% |
| 2026-06-25 | 90.91 | 90.91 | 90.91 | 90.91 | +13.637% | 1 | 4,443 | -82.763% |
| 2026-06-24 | 81.16 | 81.16 | 80.00 | 80.00 | -6.509% | 4 | 4,439 | -80.412% |
| 2026-06-23 | 85.55 | 89.50 | 85.55 | 85.57 | -14.856% | 61 | 4,388 | -81.688% |
| 2026-06-22 | 101.38 | 101.38 | 99.51 | 100.50 | -2.037% | 10 | 4,386 | -84.408% |
| 2026-06-18 | 100.11 | 102.59 | 99.87 | 102.59 | +11.827% | 5 | 4,388 | -84.726% |
| 2026-06-17 | 97.07 | 97.07 | 91.74 | 91.74 | -7.333% | 2 | 4,409 | -82.919% |
| 2026-06-16 | 102.00 | 102.00 | 99.00 | 99.00 | -4.440% | 2 | 4,409 | -84.172% |
| 2026-06-15 | 103.22 | 103.60 | 103.06 | 103.60 | +19.493% | 44 | 4,370 | -84.875% |
| 2026-06-12 | 85.00 | 86.70 | 85.00 | 86.70 | +15.600% | 18 | 4,379 | -81.926% |
| 2026-06-11 | 75.00 | 75.72 | 74.79 | 75.00 | +6.838% | 22 | 4,373 | -79.107% |
| 2026-06-10 | 70.20 | 70.20 | 70.20 | 70.20 | -3.092% | 3 | 4,375 | -77.678% |
| 2026-06-09 | 81.14 | 81.14 | 69.99 | 72.44 | -13.089% | 33 | 4,374 | -78.368% |
| 2026-06-08 | 84.80 | 88.99 | 83.35 | 83.35 | +10.149% | 9 | 4,375 | -81.200% |
| 2026-06-05 | 88.68 | 88.68 | 75.67 | 75.67 | -27.665% | 25 | 4,372 | -79.292% |
| 2026-06-04 | 98.03 | 104.62 | 98.03 | 104.61 | -1.078% | 3 | 4,373 | -85.021% |
| 2026-06-03 | 105.75 | 105.75 | 105.75 | 105.75 | +5.771% | 1 | 4,373 | -85.182% |
| 2026-06-01 | 99.98 | 99.98 | 99.98 | 99.98 | +0.990% | 2 | 4,372 | -84.327% |
| 2026-05-29 | 99.00 | 99.00 | 99.00 | 99.00 | +6.417% | 13 | 4,359 | -84.172% |
| 2026-05-28 | 93.03 | 93.03 | 93.03 | 93.03 | -0.054% | 1 | 4,360 | -83.156% |
| 2026-05-26 | 93.50 | 93.50 | 92.84 | 93.08 | +15.670% | 3 | 4,360 | -83.165% |
| 2026-05-21 | 80.79 | 81.16 | 80.47 | 80.47 | +1.642% | 3 | 4,360 | -80.527% |
| 2026-05-20 | 79.17 | 79.17 | 79.17 | 79.17 | +6.055% | 2 | 4,361 | -80.207% |
| 2026-05-19 | 70.71 | 74.67 | 70.71 | 74.65 | +4.772% | 314 | 4,211 | -79.009% |
| 2026-05-18 | 80.90 | 80.90 | 71.25 | 71.25 | -11.469% | 14 | 4,199 | -78.007% |
| 2026-05-15 | 80.48 | 80.48 | 80.48 | 80.48 | -9.000% | 2 | 4,198 | -80.529% |
| 2026-05-14 | 88.82 | 88.92 | 88.44 | 88.44 | +14.932% | 48 | 4,198 | -82.282% |
| 2026-05-13 | 76.95 | 76.95 | 76.95 | 76.95 | +4.637% | 1 | 4,174 | -79.636% |
| 2026-05-12 | 75.79 | 75.79 | 73.54 | 73.54 | -11.568% | 49 | 4,174 | -78.692% |
| 2026-05-11 | 81.68 | 83.16 | 81.68 | 83.16 | +3.898% | 8 | 4,174 | -81.157% |
| 2026-05-08 | 75.58 | 80.33 | 75.58 | 80.04 | +17.602% | 5 | 4,130 | -80.422% |
| 2026-05-07 | 70.76 | 73.30 | 68.03 | 68.06 | -2.185% | 1,179 | 4,130 | -76.976% |
| 2026-05-06 | 64.63 | 69.75 | 64.08 | 69.58 | +16.180% | 3,436 | 3,645 | -77.479% |
| 2026-05-05 | 57.80 | 60.05 | 57.80 | 59.89 | +14.666% | 55 | 1,955 | -73.835% |
| 2026-05-04 | 52.23 | 52.23 | 52.23 | 52.23 | -3.314% | 1 | 1,940 | -69.998% |
| 2026-05-01 | 52.00 | 54.02 | 51.85 | 54.02 | +20.098% | 17 | 1,944 | -70.992% |
| 2026-04-30 | 45.55 | 45.58 | 44.97 | 44.98 | +1.283% | 8 | 1,944 | -65.162% |
| 2026-04-29 | 45.41 | 45.41 | 44.41 | 44.41 | -0.848% | 2 | 1,944 | -64.715% |
| 2026-04-28 | 44.01 | 44.79 | 43.46 | 44.79 | -7.877% | 10 | 1,944 | -65.015% |
| 2026-04-27 | 47.98 | 48.77 | 47.74 | 48.62 | +0.103% | 3,730 | 1,946 | -67.770% |
| 2026-04-24 | 46.53 | 48.57 | 46.47 | 48.57 | +10.789% | 130 | 445 | -67.737% |
| 2026-04-23 | 43.80 | 43.84 | 43.80 | 43.84 | +2.430% | 8 | 514 | -64.256% |
| 2026-04-22 | 41.65 | 42.80 | 41.50 | 42.80 | +16.908% | 12 | 522 | -63.388% |
| 2026-04-20 | 36.61 | 36.61 | 36.61 | 36.61 | -7.457% | 5 | 521 | -57.197% |
| 2026-04-17 | 39.59 | 39.88 | 37.98 | 39.56 | +13.093% | 48 | 526 | -60.389% |
| 2026-04-16 | 36.00 | 36.00 | 34.98 | 34.98 | +5.712% | 10 | 533 | -55.203% |
| 2026-04-15 | 30.00 | 33.09 | 30.00 | 33.09 | +28.057% | 165 | 530 | -52.644% |
| 2026-04-14 | 25.84 | 25.84 | 25.84 | 25.84 | +10.949% | 1 | 481 | -39.358% |
| 2026-04-13 | 20.82 | 23.29 | 20.82 | 23.29 | +10.799% | 5 | 480 | -32.718% |
| 2026-04-09 | 19.46 | 21.10 | 19.43 | 21.02 | +7.245% | 10 | 477 | -25.452% |
| 2026-04-08 | 19.66 | 19.66 | 19.60 | 19.60 | +31.104% | 4 | 471 | -20.051% |
| 2026-04-01 | 14.95 | 14.95 | 14.95 | 14.95 | +25.000% | 1 | 471 | +4.816% |
| 2026-03-31 | 11.43 | 11.96 | 11.43 | 11.96 | +19.005% | 3 | 471 | +31.020% |
| 2026-03-30 | 10.05 | 10.05 | 10.05 | 10.05 | -20.679% | 2 | 473 | +55.920% |
| 2026-03-27 | 12.67 | 12.67 | 12.67 | 12.67 | -8.652% | 3 | 475 | +23.678% |
| 2026-03-26 | 13.87 | 13.87 | 13.87 | 13.87 | -21.771% | 2 | 478 | +12.978% |
| 2026-03-23 | 17.86 | 18.98 | 17.73 | 17.73 | +8.640% | 4 | 476 | -11.619% |
| 2026-03-20 | 16.90 | 16.90 | 16.32 | 16.32 | -14.376% | 8 | 476 | -3.983% |
| 2026-03-19 | 18.08 | 19.06 | 18.08 | 19.06 | -7.565% | 3 | 482 | -17.786% |
| 2026-03-18 | 20.62 | 20.62 | 20.62 | 20.62 | -4.093% | 1 | 483 | -24.006% |
| 2026-03-17 | 21.50 | 21.50 | 21.50 | 21.50 | +0.467% | 1 | 482 | -27.116% |
| 2026-03-16 | 21.40 | 21.40 | 21.40 | 21.40 | +2.002% | 1 | 482 | -26.776% |
| 2026-03-13 | 20.98 | 20.98 | 20.98 | 20.98 | -3.139% | 1 | 481 | -25.310% |
| 2026-03-12 | 22.89 | 22.89 | 21.44 | 21.66 | -1.096% | 3 | 480 | -27.655% |
| 2026-03-09 | 21.90 | 21.90 | 21.90 | 21.90 | -2.013% | 1 | 479 | -28.447% |
| 2026-03-06 | 22.55 | 22.65 | 22.21 | 22.35 | -7.453% | 342 | 481 | -29.888% |
| 2026-03-05 | 25.11 | 25.11 | 24.15 | 24.15 | +12.326% | 2 | 313 | -35.114% |
| 2026-03-03 | 20.20 | 21.50 | 20.20 | 21.50 | -10.566% | 4 | 312 | -27.116% |
| 2026-03-02 | 24.04 | 24.04 | 24.04 | 24.04 | +0.167% | 2 | 309 | -34.817% |
| 2026-02-26 | 25.83 | 25.83 | 24.00 | 24.00 | -13.043% | 64 | 309 | -34.708% |
| 2026-02-25 | 27.42 | 27.60 | 27.42 | 27.60 | +20.419% | 43 | 288 | -43.225% |
| 2026-02-18 | 23.33 | 23.36 | 22.92 | 22.92 | +3.476% | 7 | 288 | -31.632% |
| 2026-02-17 | 22.98 | 22.98 | 21.20 | 22.15 | -7.438% | 10 | 288 | -29.255% |
| 2026-02-13 | 23.41 | 23.93 | 23.41 | 23.93 | +3.683% | 4 | 286 | -34.517% |
| 2026-02-12 | 25.64 | 25.64 | 23.08 | 23.08 | -17.571% | 530 | 286 | -32.106% |
| 2026-02-11 | 22.35 | 28.00 | 22.35 | 28.00 | +8.359% | 10 | 83 | -44.036% |
| 2026-02-06 | 25.84 | 25.84 | 25.84 | 25.84 | +12.740% | 10 | 86 | -39.358% |
| 2026-02-05 | 24.36 | 24.36 | 22.91 | 22.92 | -7.952% | 12 | 76 | -31.632% |
| 2026-02-04 | 24.90 | 24.90 | 24.90 | 24.90 | -15.878% | 4 | 78 | -37.068% |
| 2026-02-03 | 29.88 | 29.88 | 29.60 | 29.60 | -15.429% | 46 | 76 | -47.061% |
| 2026-02-02 | 35.00 | 35.00 | 35.00 | 35.00 | +5.327% | 45 | 75 | -55.229% |
| 2026-01-29 | 33.23 | 33.23 | 33.23 | 33.23 | -15.617% | 98 | 30 | -52.844% |
| 2026-01-28 | 38.99 | 39.51 | 38.77 | 39.38 | +5.210% | 4 | 112 | -60.208% |
| 2026-01-27 | 36.55 | 37.43 | 36.10 | 37.43 | +11.565% | 12 | 114 | -58.135% |
| 2026-01-26 | 33.38 | 33.55 | 33.38 | 33.55 | +8.752% | 100 | 105 | -53.294% |
| 2026-01-23 | 30.85 | 30.85 | 30.85 | 30.85 | +9.126% | 1 | 9 | -49.206% |
| 2026-01-20 | 28.27 | 28.27 | 28.27 | 28.27 | -19.136% | 2 | 9 | -44.570% |
| 2026-01-15 | 34.96 | 34.96 | 34.96 | 34.96 | +14.661% | 1 | 9 | -55.177% |
| 2026-01-14 | 30.49 | 30.49 | 30.49 | 30.49 | -11.289% | 2 | 8 | -48.606% |
| 2026-01-06 | 34.37 | 34.37 | 34.37 | 34.37 | +7.946% | 1 | 6 | -54.408% |
| 2026-01-05 | 31.76 | 31.84 | 31.76 | 31.84 | +8.299% | 3 | 2 | -50.785% |
| 2026-01-02 | 29.40 | 29.40 | 29.40 | 29.40 | 0.000% | 2 | 2 | -46.701% |