QQQ261231C00685000
QQQ Dec 31 2026 685.00 Call
optionOPRA
EODNov 5, 2026
13.70USD-54.011%(-16.09)616Vol2,160OI
QQQ261231C00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 21.97 | 21.97 | 13.43 | 13.70 | -54.011% | 616 | 2,187 | 0.000% |
| 2026-11-04 | 30.85 | 36.92 | 29.79 | 29.79 | -1.030% | 1,356 | 3,044 | -54.011% |
| 2026-11-03 | 28.52 | 31.18 | 28.52 | 30.10 | +5.208% | 327 | 3,060 | -54.485% |
| 2026-11-02 | 34.73 | 36.51 | 27.30 | 28.61 | -13.198% | 380 | 2,966 | -52.115% |
| 2026-10-30 | 36.03 | 36.03 | 30.21 | 32.96 | -32.167% | 1,074 | 2,223 | -58.434% |
| 2026-10-29 | 48.49 | 48.59 | 48.49 | 48.59 | +1.187% | 2 | 2,221 | -71.805% |
| 2026-10-26 | 45.35 | 48.02 | 45.35 | 48.02 | +8.226% | 2 | 2,222 | -71.470% |
| 2026-10-23 | 44.43 | 44.43 | 44.37 | 44.37 | -0.404% | 2 | 2,223 | -69.123% |
| 2026-10-22 | 46.38 | 46.38 | 44.55 | 44.55 | -13.930% | 2 | 2,223 | -69.248% |
| 2026-10-16 | 55.85 | 55.85 | 51.76 | 51.76 | -10.481% | 3 | 2,226 | -73.532% |
| 2026-10-15 | 53.60 | 57.82 | 53.60 | 57.82 | -5.646% | 4 | 2,223 | -76.306% |
| 2026-10-14 | 64.50 | 64.50 | 61.07 | 61.28 | -13.152% | 9 | 2,230 | -77.644% |
| 2026-10-13 | 70.51 | 70.56 | 70.51 | 70.56 | -17.848% | 2 | 2,230 | -80.584% |
| 2026-10-05 | 85.89 | 85.89 | 85.89 | 85.89 | +11.865% | 1 | 2,230 | -84.049% |
| 2026-09-30 | 76.78 | 76.78 | 76.78 | 76.78 | +5.612% | 1 | 2,230 | -82.157% |
| 2026-09-29 | 72.70 | 72.70 | 72.70 | 72.70 | +2.495% | 1 | 2,230 | -81.155% |
| 2026-09-28 | 70.93 | 70.93 | 70.93 | 70.93 | -4.690% | 3 | 2,227 | -80.685% |
| 2026-09-24 | 72.43 | 74.42 | 72.43 | 74.42 | -0.228% | 8 | 2,228 | -81.591% |
| 2026-09-23 | 74.59 | 74.59 | 74.59 | 74.59 | -4.543% | 2 | 2,227 | -81.633% |
| 2026-09-22 | 76.11 | 79.12 | 76.11 | 78.14 | +2.667% | 12 | 2,227 | -82.467% |
| 2026-09-21 | 70.00 | 76.82 | 70.00 | 76.11 | +36.447% | 7 | 2,228 | -82.000% |
| 2026-09-18 | 55.78 | 55.78 | 55.78 | 55.78 | +2.915% | 1 | 2,228 | -75.439% |
| 2026-09-17 | 54.59 | 54.59 | 54.20 | 54.20 | +10.140% | 20 | 2,220 | -74.723% |
| 2026-09-16 | 51.13 | 51.13 | 49.21 | 49.21 | +1.151% | 3 | 2,221 | -72.160% |
| 2026-09-15 | 48.00 | 48.65 | 48.00 | 48.65 | -1.558% | 2 | 2,221 | -71.840% |
| 2026-09-14 | 49.72 | 49.90 | 49.42 | 49.42 | -18.730% | 12 | 2,216 | -72.278% |
| 2026-09-08 | 60.81 | 60.81 | 60.81 | 60.81 | +4.845% | 1 | 2,217 | -77.471% |
| 2026-09-03 | 58.00 | 58.00 | 58.00 | 58.00 | +9.187% | 1 | 2,217 | -76.379% |
| 2026-09-02 | 53.50 | 53.50 | 53.04 | 53.12 | +0.378% | 21 | 2,226 | -74.209% |
| 2026-09-01 | 52.53 | 53.00 | 52.53 | 52.92 | -15.517% | 16 | 2,236 | -74.112% |
| 2026-08-28 | 62.64 | 62.64 | 62.64 | 62.64 | +1.771% | 1 | 2,235 | -78.129% |
| 2026-08-27 | 60.44 | 61.55 | 60.40 | 61.55 | -19.794% | 6 | 2,234 | -77.742% |
| 2026-08-17 | 76.74 | 76.74 | 76.74 | 76.74 | +3.298% | 2 | 2,234 | -82.148% |
| 2026-08-14 | 74.29 | 74.29 | 74.29 | 74.29 | -4.204% | 1 | 2,235 | -81.559% |
| 2026-08-13 | 78.00 | 78.00 | 77.55 | 77.55 | +10.000% | 2 | 2,234 | -82.334% |
| 2026-08-12 | 70.50 | 70.50 | 70.50 | 70.50 | -6.287% | 1 | 2,235 | -80.567% |
| 2026-08-05 | 75.78 | 75.78 | 75.23 | 75.23 | -0.119% | 4 | 2,236 | -81.789% |
| 2026-08-04 | 64.35 | 75.50 | 64.35 | 75.32 | +32.094% | 10 | 2,239 | -81.811% |
| 2026-08-03 | 50.54 | 57.50 | 50.39 | 57.02 | +13.360% | 29 | 2,255 | -75.973% |
| 2026-07-31 | 49.95 | 51.04 | 48.75 | 50.30 | +4.335% | 33 | 2,253 | -72.763% |
| 2026-07-30 | 46.76 | 48.21 | 46.76 | 48.21 | +35.497% | 2 | 2,252 | -71.583% |
| 2026-07-29 | 42.91 | 44.67 | 35.58 | 35.58 | -21.091% | 29 | 2,260 | -61.495% |
| 2026-07-28 | 41.93 | 46.90 | 41.93 | 45.09 | -7.279% | 18 | 2,256 | -69.616% |
| 2026-07-27 | 53.50 | 53.50 | 46.71 | 48.63 | -5.573% | 26 | 2,259 | -71.828% |
| 2026-07-24 | 54.46 | 55.20 | 51.50 | 51.50 | -8.526% | 25 | 2,252 | -73.398% |
| 2026-07-23 | 58.93 | 58.93 | 56.30 | 56.30 | -17.267% | 5 | 2,254 | -75.666% |
| 2026-07-21 | 68.20 | 68.20 | 67.86 | 68.05 | +7.047% | 5 | 2,259 | -79.868% |
| 2026-07-20 | 63.45 | 64.69 | 63.00 | 63.57 | +3.703% | 4 | 2,260 | -78.449% |
| 2026-07-17 | 56.50 | 62.06 | 56.50 | 61.30 | -9.547% | 15 | 2,255 | -77.651% |
| 2026-07-16 | 69.00 | 69.00 | 67.77 | 67.77 | -13.921% | 3 | 2,255 | -79.785% |
| 2026-07-14 | 78.00 | 79.50 | 78.00 | 78.73 | +9.958% | 5 | 2,255 | -82.599% |
| 2026-07-13 | 74.58 | 76.32 | 71.60 | 71.60 | -13.086% | 6 | 2,255 | -80.866% |
| 2026-07-10 | 82.38 | 82.38 | 82.38 | 82.38 | +1.067% | 1 | 2,257 | -83.370% |
| 2026-07-09 | 77.51 | 81.79 | 77.51 | 81.51 | +12.288% | 14 | 2,255 | -83.192% |
| 2026-07-08 | 72.61 | 72.61 | 72.59 | 72.59 | +1.524% | 2 | 2,255 | -81.127% |
| 2026-07-07 | 71.50 | 75.00 | 71.09 | 71.50 | -14.248% | 6 | 2,251 | -80.839% |
| 2026-07-06 | 80.50 | 83.38 | 80.50 | 83.38 | +10.320% | 9 | 2,253 | -83.569% |
| 2026-07-02 | 80.00 | 80.00 | 74.80 | 75.58 | -20.308% | 31 | 2,249 | -81.874% |
| 2026-06-30 | 94.84 | 94.84 | 94.84 | 94.84 | +11.787% | 1 | 2,250 | -85.555% |
| 2026-06-29 | 84.84 | 84.84 | 84.84 | 84.84 | +7.392% | 1 | 2,251 | -83.852% |
| 2026-06-26 | 74.80 | 79.00 | 74.80 | 79.00 | -9.195% | 4 | 2,250 | -82.658% |
| 2026-06-25 | 87.32 | 87.32 | 87.00 | 87.00 | +11.538% | 2 | 2,252 | -84.253% |
| 2026-06-24 | 84.50 | 84.50 | 78.00 | 78.00 | -3.704% | 3 | 2,252 | -82.436% |
| 2026-06-23 | 84.00 | 87.50 | 81.00 | 81.00 | -21.451% | 5 | 2,254 | -83.086% |
| 2026-06-22 | 103.12 | 103.12 | 103.12 | 103.12 | +4.468% | 1 | 2,253 | -86.715% |
| 2026-06-18 | 99.01 | 99.13 | 98.71 | 98.71 | +6.633% | 3 | 2,252 | -86.121% |
| 2026-06-17 | 92.57 | 92.57 | 92.57 | 92.57 | -5.820% | 1 | 2,253 | -85.200% |
| 2026-06-16 | 98.29 | 98.29 | 98.29 | 98.29 | -1.945% | 1 | 2,252 | -86.062% |
| 2026-06-15 | 100.24 | 100.24 | 100.24 | 100.24 | +20.873% | 1 | 2,252 | -86.333% |
| 2026-06-11 | 74.00 | 82.93 | 71.50 | 82.93 | +18.302% | 3 | 2,254 | -83.480% |
| 2026-06-10 | 74.58 | 74.58 | 70.10 | 70.10 | -4.170% | 2 | 2,258 | -80.456% |
| 2026-06-09 | 78.35 | 78.35 | 64.83 | 73.15 | -2.140% | 27 | 2,264 | -81.271% |
| 2026-06-05 | 85.10 | 85.10 | 74.75 | 74.75 | -25.953% | 23 | 2,264 | -81.672% |
| 2026-06-04 | 100.95 | 100.95 | 100.95 | 100.95 | +12.844% | 1 | 2,265 | -86.429% |
| 2026-05-28 | 89.46 | 89.46 | 89.46 | 89.46 | -0.379% | 1 | 2,265 | -84.686% |
| 2026-05-27 | 87.85 | 89.80 | 87.85 | 89.80 | -0.333% | 2 | 2,264 | -84.744% |
| 2026-05-26 | 90.20 | 90.20 | 90.10 | 90.10 | +22.054% | 2 | 2,263 | -84.795% |
| 2026-05-21 | 73.79 | 73.82 | 73.79 | 73.82 | +1.373% | 2 | 2,263 | -81.441% |
| 2026-05-19 | 67.75 | 72.82 | 67.75 | 72.82 | +4.372% | 4 | 2,263 | -81.186% |
| 2026-05-18 | 76.56 | 76.56 | 69.70 | 69.77 | -18.464% | 4 | 2,262 | -80.364% |
| 2026-05-14 | 85.57 | 85.58 | 85.39 | 85.57 | +21.877% | 44 | 2,262 | -83.990% |
| 2026-05-12 | 69.20 | 70.30 | 69.20 | 70.21 | -11.774% | 3 | 2,262 | -80.487% |
| 2026-05-11 | 78.23 | 79.58 | 78.23 | 79.58 | +4.904% | 2 | 2,262 | -82.785% |
| 2026-05-08 | 73.56 | 76.56 | 73.56 | 75.86 | +15.941% | 11 | 2,260 | -81.940% |
| 2026-05-07 | 66.73 | 69.73 | 65.35 | 65.43 | -0.773% | 11 | 2,259 | -79.062% |
| 2026-05-06 | 61.21 | 66.48 | 61.06 | 65.94 | +15.340% | 819 | 2,263 | -79.224% |
| 2026-05-05 | 55.00 | 57.17 | 55.00 | 57.17 | +15.963% | 16 | 1,945 | -76.036% |
| 2026-05-04 | 49.15 | 49.30 | 49.15 | 49.30 | -4.587% | 3 | 1,957 | -72.211% |
| 2026-05-01 | 49.67 | 52.14 | 49.59 | 51.67 | +9.470% | 61 | 1,973 | -73.486% |
| 2026-04-30 | 43.36 | 47.25 | 43.24 | 47.20 | +10.229% | 257 | 1,973 | -70.975% |
| 2026-04-29 | 42.82 | 42.82 | 42.82 | 42.82 | +1.325% | 3 | 1,723 | -68.006% |
| 2026-04-28 | 40.69 | 42.26 | 40.50 | 42.26 | -7.729% | 369 | 1,786 | -67.582% |
| 2026-04-27 | 44.74 | 45.91 | 44.74 | 45.80 | 0.000% | 2,639 | 1,777 | -70.087% |
| 2026-04-24 | 45.80 | 45.80 | 45.80 | 45.80 | +11.381% | 1 | 1,004 | -70.087% |
| 2026-04-23 | 41.12 | 41.12 | 41.12 | 41.12 | +2.493% | 10 | 1,009 | -66.683% |
| 2026-04-22 | 39.57 | 40.23 | 39.56 | 40.12 | +11.290% | 61 | 999 | -65.852% |
| 2026-04-21 | 37.49 | 37.49 | 34.74 | 36.05 | -1.985% | 58 | 975 | -61.997% |
| 2026-04-17 | 36.78 | 36.78 | 36.78 | 36.78 | +13.344% | 3 | 975 | -62.751% |
| 2026-04-16 | 32.45 | 32.45 | 32.45 | 32.45 | +8.167% | 2 | 975 | -57.781% |
| 2026-04-15 | 26.71 | 30.00 | 26.71 | 30.00 | +29.814% | 17 | 977 | -54.333% |
| 2026-04-14 | 23.11 | 23.11 | 23.11 | 23.11 | +11.750% | 1 | 985 | -40.718% |
| 2026-04-13 | 19.92 | 20.68 | 19.92 | 20.68 | +3.039% | 4 | 984 | -33.752% |
| 2026-04-10 | 20.07 | 20.21 | 20.07 | 20.07 | +48.667% | 55 | 980 | -31.739% |
| 2026-04-07 | 13.50 | 13.50 | 13.50 | 13.50 | +2.273% | 10 | 968 | +1.481% |
| 2026-04-02 | 13.20 | 13.20 | 13.20 | 13.20 | -2.295% | 27 | 984 | +3.788% |
| 2026-04-01 | 13.51 | 13.51 | 13.51 | 13.51 | +16.970% | 1 | 984 | +1.406% |
| 2026-03-31 | 11.55 | 11.55 | 11.55 | 11.55 | -29.141% | 10 | 984 | +18.615% |
| 2026-03-23 | 16.30 | 16.30 | 16.30 | 16.30 | +8.667% | 1 | 975 | -15.951% |
| 2026-03-20 | 16.61 | 16.61 | 15.00 | 15.00 | -24.737% | 20 | 974 | -8.667% |
| 2026-03-16 | 19.88 | 19.93 | 19.88 | 19.93 | +5.842% | 2 | 977 | -31.259% |
| 2026-03-13 | 19.01 | 19.01 | 18.83 | 18.83 | -21.378% | 2 | 976 | -27.244% |
| 2026-03-10 | 22.65 | 24.26 | 22.21 | 23.95 | +22.821% | 8 | 976 | -42.797% |
| 2026-03-03 | 19.50 | 19.50 | 19.50 | 19.50 | -9.344% | 3 | 977 | -29.744% |
| 2026-02-27 | 21.51 | 21.51 | 21.51 | 21.51 | +5.441% | 2 | 977 | -36.309% |
| 2026-02-23 | 20.40 | 20.40 | 20.40 | 20.40 | -5.991% | 1 | 979 | -32.843% |
| 2026-02-19 | 21.70 | 21.70 | 21.70 | 21.70 | +5.596% | 5 | 979 | -36.866% |
| 2026-02-17 | 19.73 | 20.99 | 19.71 | 20.55 | -9.071% | 400 | 974 | -33.333% |
| 2026-02-13 | 21.84 | 22.73 | 21.83 | 22.60 | +4.533% | 4 | 1,172 | -39.381% |
| 2026-02-12 | 22.70 | 22.70 | 21.55 | 21.62 | -15.810% | 1,593 | 1,172 | -36.633% |
| 2026-02-09 | 25.69 | 25.69 | 25.68 | 25.68 | +9.744% | 2 | 47 | -46.651% |
| 2026-02-04 | 23.40 | 23.40 | 23.40 | 23.40 | -19.726% | 2 | 46 | -41.453% |
| 2026-02-03 | 29.15 | 29.15 | 29.15 | 29.15 | -9.359% | 4 | 44 | -53.002% |
| 2026-02-02 | 32.16 | 32.16 | 32.16 | 32.16 | -13.081% | 4 | 46 | -57.400% |
| 2026-01-28 | 37.00 | 37.00 | 36.65 | 37.00 | +19.741% | 34 | 46 | -62.973% |
| 2026-01-23 | 30.50 | 30.90 | 30.50 | 30.90 | +13.394% | 34 | 63 | -55.663% |
| 2026-01-21 | 27.25 | 27.25 | 27.25 | 27.25 | -16.921% | 32 | 30 | -49.725% |
| 2026-01-15 | 31.77 | 32.90 | 31.77 | 32.80 | +12.948% | 5 | 33 | -58.232% |
| 2026-01-14 | 29.04 | 29.04 | 29.04 | 29.04 | -3.522% | 1 | 37 | -52.824% |
| 2026-01-08 | 30.20 | 30.20 | 30.10 | 30.10 | -6.840% | 36 | 36 | -54.485% |
| 2026-01-06 | 32.31 | 32.31 | 32.31 | 32.31 | 0.000% | 1 | 1 | -57.598% |