QQQ261231C00705000
QQQ Dec 31 2026 705.00 Call
optionOPRA
EODNov 5, 2026
7.04USD-62.830%(-11.90)909Vol3,753OI
QQQ261231C00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.3700 | 13.3700 | 7.0400 | 7.0400 | -62.830% | 909 | 3,295 | 0.000% |
| 2026-11-04 | 19.8100 | 24.4200 | 18.7000 | 18.9400 | -3.021% | 1,483 | 3,093 | -62.830% |
| 2026-11-03 | 18.6600 | 20.2200 | 18.4900 | 19.5300 | +6.897% | 138 | 3,005 | -63.953% |
| 2026-11-02 | 22.7500 | 24.3400 | 17.3400 | 18.2700 | -15.456% | 293 | 2,919 | -61.467% |
| 2026-10-30 | 23.9700 | 24.1800 | 19.3800 | 21.6100 | -23.396% | 1,053 | 2,233 | -67.422% |
| 2026-10-29 | 32.6600 | 34.7000 | 28.2100 | 28.2100 | -34.304% | 4 | 2,232 | -75.044% |
| 2026-10-28 | 38.8000 | 42.9400 | 38.8000 | 42.9400 | +11.100% | 2 | 2,232 | -83.605% |
| 2026-10-27 | 35.5500 | 39.3200 | 35.4100 | 38.6500 | +11.576% | 34 | 2,248 | -81.785% |
| 2026-10-26 | 32.2000 | 35.0000 | 31.3400 | 34.6400 | +12.871% | 28 | 2,263 | -79.677% |
| 2026-10-23 | 29.3500 | 32.7200 | 29.3500 | 30.6900 | -1.191% | 33 | 2,271 | -77.061% |
| 2026-10-22 | 33.4000 | 33.4000 | 30.0500 | 31.0600 | -23.271% | 82 | 2,245 | -77.334% |
| 2026-10-19 | 38.5000 | 40.4800 | 38.5000 | 40.4800 | +13.804% | 5 | 2,245 | -82.609% |
| 2026-10-16 | 41.7500 | 41.7500 | 35.5700 | 35.5700 | -20.956% | 8 | 2,240 | -80.208% |
| 2026-10-14 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | -31.829% | 1 | 2,239 | -84.356% |
| 2026-10-07 | 66.0100 | 66.0100 | 66.0100 | 66.0100 | -8.725% | 1 | 2,239 | -89.335% |
| 2026-10-06 | 72.3200 | 72.3200 | 72.3200 | 72.3200 | +5.055% | 1 | 2,239 | -90.265% |
| 2026-10-05 | 68.2700 | 68.8400 | 68.2700 | 68.8400 | +6.235% | 4 | 2,239 | -89.773% |
| 2026-10-02 | 64.8000 | 64.8000 | 64.8000 | 64.8000 | +11.724% | 1 | 2,240 | -89.136% |
| 2026-09-24 | 55.5000 | 58.0000 | 55.5000 | 58.0000 | -3.059% | 13 | 2,241 | -87.862% |
| 2026-09-23 | 59.8300 | 59.8300 | 59.8300 | 59.8300 | -6.516% | 2 | 2,241 | -88.233% |
| 2026-09-22 | 63.3400 | 64.0000 | 62.5500 | 64.0000 | +9.402% | 21 | 2,237 | -89.000% |
| 2026-09-21 | 52.1000 | 58.5000 | 52.0700 | 58.5000 | +35.731% | 10 | 2,242 | -87.966% |
| 2026-09-18 | 42.0000 | 43.1900 | 41.6000 | 43.1000 | +1.412% | 25 | 2,247 | -83.666% |
| 2026-09-17 | 40.6100 | 42.5000 | 40.5700 | 42.5000 | +20.670% | 10 | 2,249 | -83.435% |
| 2026-09-16 | 38.0000 | 38.5800 | 33.4000 | 35.2200 | +0.171% | 58 | 2,244 | -80.011% |
| 2026-09-15 | 37.8500 | 38.1000 | 35.1600 | 35.1600 | -13.249% | 32 | 2,229 | -79.977% |
| 2026-09-14 | 35.7400 | 40.5300 | 35.7100 | 40.5300 | -1.026% | 107 | 2,156 | -82.630% |
| 2026-09-10 | 39.7700 | 41.7500 | 39.7700 | 40.9500 | -11.917% | 20 | 2,147 | -82.808% |
| 2026-09-08 | 47.1500 | 47.1500 | 46.4900 | 46.4900 | +1.573% | 7 | 2,147 | -84.857% |
| 2026-09-03 | 42.6400 | 45.7700 | 42.3000 | 45.7700 | +17.419% | 14 | 2,154 | -84.619% |
| 2026-09-02 | 39.1800 | 40.4000 | 38.9800 | 38.9800 | -0.434% | 35 | 2,149 | -81.939% |
| 2026-09-01 | 39.3000 | 41.7500 | 38.0300 | 39.1500 | -10.000% | 31 | 2,158 | -82.018% |
| 2026-08-31 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | -8.189% | 2 | 2,158 | -83.816% |
| 2026-08-28 | 48.5000 | 48.9200 | 47.3800 | 47.3800 | -1.044% | 4 | 2,158 | -85.141% |
| 2026-08-27 | 46.7700 | 48.4900 | 46.7700 | 47.8800 | +8.179% | 57 | 2,159 | -85.297% |
| 2026-08-25 | 46.0000 | 46.0000 | 44.0000 | 44.2600 | +5.885% | 42 | 2,129 | -84.094% |
| 2026-08-24 | 42.8000 | 43.3500 | 40.3900 | 41.8000 | -12.644% | 25 | 2,134 | -83.158% |
| 2026-08-21 | 47.3000 | 47.8500 | 45.5200 | 47.8500 | +4.180% | 145 | 2,072 | -85.287% |
| 2026-08-20 | 47.3900 | 47.3900 | 45.7800 | 45.9300 | -9.355% | 5 | 2,071 | -84.672% |
| 2026-08-19 | 50.6700 | 50.6700 | 50.6700 | 50.6700 | -17.690% | 1 | 2,071 | -86.106% |
| 2026-08-17 | 61.5600 | 61.5600 | 61.5600 | 61.5600 | +1.803% | 1 | 2,071 | -88.564% |
| 2026-08-14 | 60.5500 | 60.5500 | 60.4700 | 60.4700 | -5.692% | 2 | 2,072 | -88.358% |
| 2026-08-13 | 64.1200 | 64.1200 | 64.1200 | 64.1200 | +15.866% | 2 | 2,072 | -89.021% |
| 2026-08-06 | 55.3400 | 55.3400 | 55.3400 | 55.3400 | -14.268% | 1 | 2,073 | -87.279% |
| 2026-08-05 | 64.5500 | 64.5500 | 64.5500 | 64.5500 | +3.379% | 2 | 2,073 | -89.094% |
| 2026-08-04 | 55.4600 | 62.4400 | 55.4600 | 62.4400 | +39.003% | 109 | 2,104 | -88.725% |
| 2026-08-03 | 40.5500 | 45.6000 | 40.5500 | 44.9200 | +16.766% | 11 | 2,109 | -84.328% |
| 2026-07-31 | 42.7000 | 42.7000 | 38.4700 | 38.4700 | +1.210% | 45 | 2,064 | -81.700% |
| 2026-07-30 | 36.9200 | 38.0100 | 36.9200 | 38.0100 | +19.341% | 18 | 2,071 | -81.479% |
| 2026-07-29 | 32.0000 | 33.5000 | 30.2000 | 31.8500 | -0.779% | 79 | 2,012 | -77.896% |
| 2026-07-28 | 35.1000 | 35.1000 | 31.4100 | 32.1000 | -13.895% | 6 | 2,010 | -78.069% |
| 2026-07-27 | 36.7700 | 38.2600 | 36.7700 | 37.2800 | -7.608% | 13 | 2,016 | -81.116% |
| 2026-07-24 | 42.2900 | 42.2900 | 40.3500 | 40.3500 | -12.283% | 3 | 2,019 | -82.553% |
| 2026-07-23 | 48.0700 | 48.0700 | 44.8200 | 46.0000 | -17.872% | 34 | 2,025 | -84.696% |
| 2026-07-22 | 54.2000 | 56.0100 | 54.2000 | 56.0100 | +1.192% | 14 | 2,022 | -87.431% |
| 2026-07-21 | 52.9100 | 56.4200 | 52.9100 | 55.3500 | +9.301% | 37 | 2,022 | -87.281% |
| 2026-07-20 | 51.8100 | 52.2400 | 50.6400 | 50.6400 | +1.932% | 3 | 2,022 | -86.098% |
| 2026-07-17 | 45.8600 | 49.6800 | 45.0000 | 49.6800 | -8.373% | 4 | 2,025 | -85.829% |
| 2026-07-16 | 55.0300 | 55.0300 | 53.7900 | 54.2200 | -10.969% | 24 | 2,008 | -87.016% |
| 2026-07-15 | 60.9000 | 60.9000 | 60.9000 | 60.9000 | -6.149% | 1 | 2,008 | -88.440% |
| 2026-07-14 | 64.5500 | 65.9700 | 64.5500 | 64.8900 | -6.364% | 3 | 2,008 | -89.151% |
| 2026-07-10 | 68.0400 | 69.3000 | 68.0400 | 69.3000 | +3.541% | 2 | 2,008 | -89.841% |
| 2026-07-09 | 66.9300 | 66.9300 | 66.9300 | 66.9300 | +10.446% | 2 | 2,010 | -89.482% |
| 2026-07-08 | 57.7900 | 60.6000 | 56.0000 | 60.6000 | +2.608% | 15 | 2,006 | -88.383% |
| 2026-07-07 | 59.5900 | 60.7700 | 59.0600 | 59.0600 | -15.411% | 13 | 1,999 | -88.080% |
| 2026-07-06 | 69.8200 | 69.8200 | 69.8200 | 69.8200 | +10.597% | 1 | 1,999 | -89.917% |
| 2026-07-02 | 61.9100 | 63.1300 | 61.9100 | 63.1300 | -8.890% | 6 | 1,997 | -88.848% |
| 2026-06-29 | 69.2900 | 69.2900 | 69.2900 | 69.2900 | +8.605% | 1 | 1,998 | -89.840% |
| 2026-06-26 | 63.4700 | 66.0000 | 62.9400 | 63.8000 | -6.383% | 58 | 1,985 | -88.966% |
| 2026-06-25 | 67.4500 | 68.5000 | 67.4500 | 68.1500 | +0.561% | 22 | 1,995 | -89.670% |
| 2026-06-24 | 68.9500 | 70.1400 | 64.2100 | 67.7700 | -3.626% | 80 | 1,975 | -89.612% |
| 2026-06-23 | 70.0000 | 73.2500 | 69.5500 | 70.3200 | -5.547% | 19 | 1,977 | -89.989% |
| 2026-06-17 | 75.6800 | 75.6800 | 74.4500 | 74.4500 | -6.517% | 3 | 1,977 | -90.544% |
| 2026-06-16 | 79.3000 | 79.6400 | 79.3000 | 79.6400 | -7.984% | 12 | 1,974 | -91.160% |
| 2026-06-15 | 84.4300 | 86.5800 | 83.8000 | 86.5500 | +17.102% | 5 | 1,973 | -91.866% |
| 2026-06-12 | 71.6500 | 73.9100 | 69.3100 | 73.9100 | +9.920% | 13 | 1,979 | -90.475% |
| 2026-06-11 | 60.7200 | 67.2400 | 60.7200 | 67.2400 | +13.639% | 38 | 1,976 | -89.530% |
| 2026-06-10 | 65.5600 | 65.5600 | 58.0400 | 59.1700 | -2.633% | 23 | 1,975 | -88.102% |
| 2026-06-09 | 64.5000 | 64.5000 | 53.2100 | 60.7700 | -9.000% | 38 | 1,967 | -88.415% |
| 2026-06-08 | 66.7800 | 66.7800 | 66.7800 | 66.7800 | +4.786% | 10 | 1,961 | -89.458% |
| 2026-06-05 | 65.4700 | 65.4700 | 63.2300 | 63.7300 | -28.070% | 4 | 1,959 | -88.953% |
| 2026-06-03 | 88.3100 | 88.6000 | 88.3100 | 88.6000 | +2.594% | 2 | 1,961 | -92.054% |
| 2026-06-02 | 86.3600 | 86.3600 | 86.3600 | 86.3600 | +3.811% | 1 | 1,962 | -91.848% |
| 2026-05-29 | 82.1100 | 83.1900 | 82.1100 | 83.1900 | +9.030% | 7 | 1,962 | -91.537% |
| 2026-05-26 | 74.7000 | 77.0700 | 74.7000 | 76.3000 | +11.713% | 3 | 1,982 | -90.773% |
| 2026-05-22 | 68.1700 | 68.3000 | 68.1700 | 68.3000 | +10.037% | 21 | 1,982 | -89.693% |
| 2026-05-21 | 61.8000 | 62.1700 | 61.8000 | 62.0700 | -0.688% | 3 | 1,983 | -88.658% |
| 2026-05-20 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +6.112% | 5 | 1,983 | -88.736% |
| 2026-05-19 | 58.9000 | 58.9000 | 58.9000 | 58.9000 | -8.809% | 5 | 1,983 | -88.048% |
| 2026-05-15 | 64.5900 | 64.5900 | 64.5900 | 64.5900 | -10.441% | 1 | 1,982 | -89.100% |
| 2026-05-14 | 72.1900 | 72.7500 | 72.1200 | 72.1200 | +7.321% | 12 | 1,982 | -90.238% |
| 2026-05-13 | 63.2000 | 67.2000 | 63.1000 | 67.2000 | +15.862% | 11 | 1,985 | -89.524% |
| 2026-05-12 | 62.4700 | 63.9700 | 58.0000 | 58.0000 | -13.213% | 11 | 1,985 | -87.862% |
| 2026-05-11 | 63.6400 | 66.8300 | 63.6400 | 66.8300 | +3.548% | 13 | 1,985 | -89.466% |
| 2026-05-08 | 57.0100 | 64.5400 | 57.0100 | 64.5400 | +13.988% | 80 | 1,985 | -89.092% |
| 2026-05-07 | 57.2600 | 57.9700 | 56.6200 | 56.6200 | +5.457% | 29 | 1,989 | -87.566% |
| 2026-05-06 | 50.1500 | 53.7000 | 50.1500 | 53.6900 | +19.603% | 483 | 1,961 | -86.888% |
| 2026-05-05 | 44.7400 | 45.0800 | 44.5800 | 44.8900 | +13.963% | 29 | 1,716 | -84.317% |
| 2026-05-04 | 40.7000 | 40.7000 | 39.3200 | 39.3900 | -3.927% | 91 | 1,713 | -82.127% |
| 2026-05-01 | 38.8500 | 41.0000 | 38.7000 | 41.0000 | +21.051% | 20 | 1,663 | -82.829% |
| 2026-04-24 | 32.5600 | 33.8700 | 32.5300 | 33.8700 | +9.718% | 99 | 1,663 | -79.215% |
| 2026-04-22 | 30.2000 | 30.8700 | 30.0800 | 30.8700 | +14.972% | 38 | 1,663 | -77.195% |
| 2026-04-21 | 26.7500 | 27.0300 | 26.7500 | 26.8500 | -0.371% | 14 | 1,644 | -73.780% |
| 2026-04-20 | 26.5300 | 26.9500 | 26.5300 | 26.9500 | -3.578% | 2 | 1,644 | -73.878% |
| 2026-04-17 | 28.3600 | 28.3600 | 27.9500 | 27.9500 | +15.068% | 23 | 1,643 | -74.812% |
| 2026-04-16 | 23.7600 | 25.9700 | 23.6300 | 24.2900 | +31.939% | 25 | 1,643 | -71.017% |
| 2026-04-14 | 16.7100 | 18.4100 | 16.7100 | 18.4100 | +35.169% | 17 | 1,623 | -61.760% |
| 2026-04-13 | 13.5100 | 13.6300 | 13.3900 | 13.6200 | +2.792% | 6 | 1,606 | -48.311% |
| 2026-04-09 | 12.1800 | 13.2500 | 12.1800 | 13.2500 | +4.331% | 2 | 1,608 | -46.868% |
| 2026-04-08 | 12.6500 | 12.7000 | 12.6500 | 12.7000 | +41.741% | 2 | 1,608 | -44.567% |
| 2026-04-07 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -0.885% | 1 | 1,608 | -21.429% |
| 2026-04-02 | 8.9800 | 9.0400 | 8.9800 | 9.0400 | +30.825% | 2 | 1,607 | -22.124% |
| 2026-03-31 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +6.801% | 1 | 1,607 | +1.881% |
| 2026-03-30 | 6.7900 | 6.7900 | 6.4700 | 6.4700 | -46.880% | 2 | 1,607 | +8.810% |
| 2026-03-19 | 12.2600 | 12.2600 | 12.1800 | 12.1800 | -28.897% | 2 | 1,606 | -42.200% |
| 2026-03-11 | 16.9100 | 17.1300 | 16.9100 | 17.1300 | +13.594% | 6 | 1,605 | -58.903% |
| 2026-03-09 | 14.4200 | 15.0800 | 14.4200 | 15.0800 | -7.428% | 4 | 1,599 | -53.316% |
| 2026-03-02 | 16.5200 | 16.5300 | 15.8100 | 16.2900 | +1.306% | 1,632 | 1,597 | -56.783% |
| 2026-02-24 | 15.8000 | 16.0800 | 15.8000 | 16.0800 | +4.687% | 2 | 781 | -56.219% |
| 2026-02-23 | 15.2300 | 15.3600 | 15.2300 | 15.3600 | -8.134% | 2 | 781 | -54.167% |
| 2026-02-18 | 16.3700 | 16.8200 | 16.2000 | 16.7200 | +6.159% | 4 | 780 | -57.895% |
| 2026-02-17 | 14.2800 | 15.7500 | 13.8700 | 15.7500 | +2.472% | 1,014 | 781 | -55.302% |
| 2026-02-13 | 16.0100 | 16.0800 | 15.3700 | 15.3700 | -6.280% | 599 | 79 | -54.196% |
| 2026-02-12 | 16.6700 | 16.6700 | 16.1100 | 16.4000 | -7.501% | 136 | 79 | -57.073% |
| 2026-02-09 | 17.5700 | 17.7300 | 17.5700 | 17.7300 | +15.882% | 2 | 13 | -60.293% |
| 2026-02-05 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -8.711% | 10 | 13 | -53.987% |
| 2026-02-04 | 16.7600 | 16.7600 | 16.7600 | 16.7600 | -17.722% | 10 | 13 | -57.995% |
| 2026-02-03 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -8.243% | 1 | 3 | -65.439% |
| 2026-01-14 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -16.131% | 2 | 2 | -68.288% |
| 2026-01-07 | 26.4700 | 26.4700 | 26.4700 | 26.4700 | +13.801% | 1 | 1 | -73.404% |
| 2026-01-05 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | 0.000% | 1 | 1 | -69.733% |