QQQ261231C00715000
QQQ Dec 31 2026 715.00 Call
optionOPRA
EODNov 5, 2026
5.83USD-60.123%(-8.79)306Vol2,263OI
QQQ261231C00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.4700 | 8.5400 | 5.6600 | 5.8300 | -60.123% | 306 | 2,197 | 0.000% |
| 2026-11-04 | 18.0100 | 19.3400 | 14.4900 | 14.6200 | -4.694% | 369 | 2,250 | -60.123% |
| 2026-11-03 | 14.3500 | 15.7200 | 14.3500 | 15.3400 | +12.053% | 169 | 2,188 | -61.995% |
| 2026-11-02 | 17.4700 | 19.2000 | 13.3900 | 13.6900 | -18.317% | 264 | 2,189 | -57.414% |
| 2026-10-30 | 18.8700 | 18.8700 | 15.2300 | 16.7600 | -25.412% | 1,032 | 1,431 | -65.215% |
| 2026-10-29 | 27.5100 | 28.8600 | 22.4700 | 22.4700 | -37.583% | 104 | 1,427 | -74.054% |
| 2026-10-28 | 33.9800 | 36.0000 | 31.7200 | 36.0000 | +9.157% | 20 | 1,436 | -83.806% |
| 2026-10-27 | 29.8100 | 33.0000 | 28.4900 | 32.9800 | +16.702% | 54 | 1,444 | -82.323% |
| 2026-10-26 | 27.1000 | 28.8200 | 26.6300 | 28.2600 | +11.655% | 15 | 1,447 | -79.370% |
| 2026-10-23 | 24.3500 | 26.9000 | 24.3500 | 25.3100 | +0.158% | 159 | 1,434 | -76.966% |
| 2026-10-22 | 29.5200 | 30.0000 | 25.0900 | 25.2700 | -31.795% | 170 | 1,295 | -76.929% |
| 2026-10-21 | 33.9400 | 37.0500 | 33.9400 | 37.0500 | +18.522% | 3 | 1,296 | -84.265% |
| 2026-10-20 | 32.9700 | 32.9700 | 31.2600 | 31.2600 | -5.387% | 5 | 1,295 | -81.350% |
| 2026-10-19 | 31.4000 | 34.5000 | 31.4000 | 33.0400 | +19.450% | 38 | 1,297 | -82.355% |
| 2026-10-16 | 33.6700 | 33.6700 | 26.7700 | 27.6600 | -27.592% | 70 | 1,270 | -78.923% |
| 2026-10-15 | 33.0200 | 38.9300 | 33.0200 | 38.2000 | -1.445% | 16 | 1,265 | -84.738% |
| 2026-10-14 | 44.0000 | 44.0000 | 38.7600 | 38.7600 | -24.282% | 22 | 1,254 | -84.959% |
| 2026-10-12 | 52.1600 | 52.1600 | 51.1900 | 51.1900 | -6.961% | 18 | 1,242 | -88.611% |
| 2026-10-09 | 56.1200 | 56.1200 | 55.0200 | 55.0200 | +2.726% | 133 | 1,322 | -89.404% |
| 2026-10-08 | 53.5600 | 53.5600 | 53.5600 | 53.5600 | -18.004% | 50 | 1,322 | -89.115% |
| 2026-10-06 | 65.2000 | 66.0000 | 65.2000 | 65.3200 | +7.100% | 41 | 1,348 | -91.075% |
| 2026-10-05 | 59.7800 | 60.9900 | 59.7800 | 60.9900 | +6.775% | 4 | 1,348 | -90.441% |
| 2026-10-02 | 60.6100 | 60.6100 | 57.1200 | 57.1200 | +7.127% | 4 | 1,347 | -89.793% |
| 2026-10-01 | 51.8800 | 53.3200 | 51.8800 | 53.3200 | +4.344% | 2 | 1,348 | -89.066% |
| 2026-09-30 | 52.0600 | 53.2900 | 51.1000 | 51.1000 | +3.045% | 15 | 1,341 | -88.591% |
| 2026-09-29 | 49.7500 | 49.7500 | 48.2500 | 49.5900 | -0.641% | 32 | 1,340 | -88.244% |
| 2026-09-28 | 49.9100 | 49.9100 | 49.9100 | 49.9100 | -4.879% | 1 | 1,339 | -88.319% |
| 2026-09-24 | 49.5500 | 52.4700 | 48.7500 | 52.4700 | +2.361% | 18 | 1,339 | -88.889% |
| 2026-09-23 | 54.7500 | 54.7500 | 51.2600 | 51.2600 | -9.065% | 2 | 1,340 | -88.627% |
| 2026-09-22 | 54.5000 | 56.3700 | 54.5000 | 56.3700 | +6.218% | 56 | 1,323 | -89.658% |
| 2026-09-21 | 42.2900 | 53.0800 | 42.2900 | 53.0700 | +39.658% | 36 | 1,333 | -89.015% |
| 2026-09-18 | 36.1200 | 38.0000 | 34.9200 | 38.0000 | +6.772% | 69 | 1,335 | -84.658% |
| 2026-09-17 | 34.7000 | 36.0500 | 34.1500 | 35.5900 | +25.053% | 67 | 1,317 | -83.619% |
| 2026-09-16 | 32.0000 | 33.1000 | 28.0000 | 28.4600 | -5.102% | 16 | 1,316 | -79.515% |
| 2026-09-15 | 32.7700 | 32.7700 | 29.6500 | 29.9900 | -11.612% | 8 | 1,314 | -80.560% |
| 2026-09-14 | 30.4600 | 34.4200 | 30.2500 | 33.9300 | -8.049% | 81 | 1,327 | -82.818% |
| 2026-09-11 | 36.9100 | 38.0000 | 36.6400 | 36.9000 | +8.053% | 29 | 1,317 | -84.201% |
| 2026-09-10 | 34.0700 | 35.6000 | 34.0700 | 34.1500 | -10.532% | 85 | 1,261 | -82.928% |
| 2026-09-09 | 38.6100 | 39.8500 | 37.9400 | 38.1700 | -2.826% | 19 | 1,259 | -84.726% |
| 2026-09-08 | 41.2000 | 41.2000 | 39.0000 | 39.2800 | +0.718% | 106 | 1,192 | -85.158% |
| 2026-09-04 | 39.8100 | 40.7500 | 37.6600 | 39.0000 | +0.051% | 62 | 1,232 | -85.051% |
| 2026-09-03 | 34.4000 | 39.5600 | 34.4000 | 38.9800 | +16.358% | 109 | 1,171 | -85.044% |
| 2026-09-02 | 33.4300 | 33.5000 | 33.0100 | 33.5000 | +0.179% | 7 | 1,179 | -82.597% |
| 2026-09-01 | 33.2500 | 35.0000 | 32.4000 | 33.4400 | -13.592% | 14 | 1,172 | -82.566% |
| 2026-08-31 | 38.2300 | 39.1200 | 37.1900 | 38.7000 | -3.515% | 105 | 1,188 | -84.935% |
| 2026-08-28 | 41.4200 | 41.4200 | 40.0700 | 40.1100 | -7.899% | 11 | 1,188 | -85.465% |
| 2026-08-27 | 40.8000 | 43.5500 | 40.3700 | 43.5500 | +12.853% | 107 | 1,193 | -86.613% |
| 2026-08-26 | 38.7500 | 38.7500 | 37.5000 | 38.5900 | +2.279% | 6 | 1,190 | -84.892% |
| 2026-08-25 | 40.1000 | 40.1000 | 37.2100 | 37.7300 | +3.483% | 108 | 1,108 | -84.548% |
| 2026-08-24 | 36.0700 | 37.3600 | 35.0000 | 36.4600 | -12.524% | 19 | 1,108 | -84.010% |
| 2026-08-21 | 41.0000 | 41.6800 | 40.7400 | 41.6800 | +2.787% | 10 | 1,106 | -86.012% |
| 2026-08-20 | 42.5000 | 42.5000 | 39.5900 | 40.5500 | -8.465% | 28 | 1,100 | -85.623% |
| 2026-08-19 | 43.1700 | 45.6800 | 42.6000 | 44.3000 | -2.121% | 10 | 1,095 | -86.840% |
| 2026-08-18 | 46.8800 | 47.8000 | 45.2600 | 45.2600 | -19.150% | 12 | 1,093 | -87.119% |
| 2026-08-17 | 55.9800 | 55.9800 | 55.9800 | 55.9800 | +2.023% | 1 | 1,093 | -89.586% |
| 2026-08-14 | 54.8300 | 54.8700 | 54.8300 | 54.8700 | -4.507% | 2 | 1,092 | -89.375% |
| 2026-08-13 | 52.8500 | 57.4600 | 52.8500 | 57.4600 | +13.155% | 4 | 1,092 | -89.854% |
| 2026-08-12 | 51.0300 | 51.0300 | 50.4200 | 50.7800 | +8.993% | 3 | 1,093 | -88.519% |
| 2026-08-11 | 47.8400 | 47.8400 | 45.5600 | 46.5900 | -7.888% | 5 | 1,092 | -87.487% |
| 2026-08-10 | 50.5800 | 50.5800 | 50.5800 | 50.5800 | +2.327% | 1 | 1,091 | -88.474% |
| 2026-08-07 | 50.6000 | 51.5600 | 49.4300 | 49.4300 | +3.627% | 6 | 1,091 | -88.206% |
| 2026-08-06 | 45.1100 | 50.4100 | 45.1100 | 47.7000 | -7.737% | 20 | 1,090 | -87.778% |
| 2026-08-05 | 56.8000 | 56.8000 | 51.5200 | 51.7000 | -7.712% | 22 | 1,087 | -88.723% |
| 2026-08-04 | 48.0200 | 56.0200 | 47.6500 | 56.0200 | +51.283% | 50 | 1,090 | -89.593% |
| 2026-08-03 | 35.5000 | 37.0300 | 35.0000 | 37.0300 | +6.103% | 19 | 1,107 | -84.256% |
| 2026-07-31 | 37.8000 | 37.8000 | 32.5200 | 34.9000 | +4.491% | 44 | 1,107 | -83.295% |
| 2026-07-30 | 31.4000 | 33.4000 | 31.4000 | 33.4000 | +37.732% | 20 | 1,111 | -82.545% |
| 2026-07-29 | 28.2100 | 28.2100 | 24.2500 | 24.2500 | -19.005% | 41 | 1,077 | -75.959% |
| 2026-07-28 | 28.0000 | 29.9800 | 27.6000 | 29.9400 | -7.820% | 14 | 1,075 | -80.528% |
| 2026-07-27 | 38.9200 | 38.9200 | 31.7500 | 32.4800 | -9.198% | 9 | 1,076 | -82.050% |
| 2026-07-24 | 39.0000 | 39.0400 | 35.3700 | 35.7700 | -14.262% | 20 | 1,077 | -83.701% |
| 2026-07-23 | 41.9800 | 41.9800 | 39.1000 | 41.7200 | -14.735% | 18 | 1,069 | -86.026% |
| 2026-07-22 | 48.3700 | 50.3300 | 48.3700 | 48.9300 | -3.358% | 3 | 1,070 | -88.085% |
| 2026-07-21 | 47.0400 | 50.6300 | 46.9400 | 50.6300 | +13.266% | 12 | 1,071 | -88.485% |
| 2026-07-20 | 45.5400 | 45.5500 | 44.1700 | 44.7000 | +1.706% | 8 | 1,068 | -86.957% |
| 2026-07-17 | 40.0800 | 44.1900 | 39.5800 | 43.9500 | -8.342% | 12 | 1,075 | -86.735% |
| 2026-07-16 | 51.0000 | 51.0000 | 47.9500 | 47.9500 | -13.883% | 13 | 1,081 | -87.842% |
| 2026-07-15 | 57.0100 | 57.0100 | 53.1600 | 55.6800 | -2.742% | 11 | 1,079 | -89.529% |
| 2026-07-14 | 58.5500 | 58.5500 | 57.2500 | 57.2500 | +7.512% | 4 | 1,081 | -89.817% |
| 2026-07-13 | 58.4500 | 58.4500 | 53.2500 | 53.2500 | -15.610% | 13 | 1,081 | -89.052% |
| 2026-07-10 | 61.2000 | 63.1000 | 58.5000 | 63.1000 | +0.847% | 6 | 1,080 | -90.761% |
| 2026-07-09 | 58.9000 | 62.5700 | 58.8000 | 62.5700 | +13.660% | 26 | 1,072 | -90.682% |
| 2026-07-08 | 55.0500 | 55.0500 | 55.0500 | 55.0500 | +1.944% | 1 | 1,145 | -89.410% |
| 2026-07-07 | 58.1500 | 58.1700 | 53.8000 | 54.0000 | -15.361% | 8 | 1,143 | -89.204% |
| 2026-07-06 | 61.8400 | 64.6900 | 61.8400 | 63.8000 | +10.783% | 5 | 1,146 | -90.862% |
| 2026-07-02 | 67.0000 | 67.7500 | 55.8800 | 57.5900 | -14.364% | 179 | 1,087 | -89.877% |
| 2026-07-01 | 68.5000 | 68.5000 | 66.9000 | 67.2500 | -10.333% | 18 | 1,083 | -91.331% |
| 2026-06-30 | 71.5000 | 75.0000 | 71.5000 | 75.0000 | +14.819% | 24 | 1,098 | -92.227% |
| 2026-06-29 | 60.1500 | 65.3200 | 55.8100 | 65.3200 | +14.879% | 32 | 1,094 | -91.075% |
| 2026-06-26 | 57.0000 | 61.0800 | 56.8600 | 56.8600 | -9.198% | 7 | 1,091 | -89.747% |
| 2026-06-25 | 68.6000 | 68.6000 | 58.4800 | 62.6200 | -2.491% | 41 | 1,117 | -90.690% |
| 2026-06-24 | 65.2500 | 65.7700 | 57.5000 | 64.2200 | -0.742% | 39 | 1,114 | -90.922% |
| 2026-06-23 | 65.0000 | 66.9900 | 63.7900 | 64.7000 | -15.181% | 67 | 1,109 | -90.989% |
| 2026-06-22 | 81.8100 | 81.8100 | 76.0000 | 76.2800 | -2.964% | 16 | 1,108 | -92.357% |
| 2026-06-18 | 78.6100 | 78.6100 | 78.6100 | 78.6100 | +10.984% | 10 | 1,125 | -92.584% |
| 2026-06-17 | 74.0100 | 74.0100 | 69.9500 | 70.8300 | -0.589% | 18 | 1,120 | -91.769% |
| 2026-06-16 | 77.6000 | 77.6000 | 71.1000 | 71.2500 | -10.848% | 15 | 1,120 | -91.818% |
| 2026-06-15 | 75.9800 | 79.9500 | 75.9800 | 79.9200 | +19.462% | 4 | 1,120 | -92.705% |
| 2026-06-12 | 61.9200 | 67.4000 | 61.9200 | 66.9000 | +4.384% | 17 | 1,110 | -91.286% |
| 2026-06-11 | 55.8700 | 64.7400 | 55.0000 | 64.0900 | +22.990% | 33 | 1,109 | -90.903% |
| 2026-06-10 | 51.6900 | 52.1100 | 51.6900 | 52.1100 | +0.988% | 2 | 1,139 | -88.812% |
| 2026-06-09 | 63.0900 | 63.0900 | 49.7000 | 51.6000 | -18.702% | 45 | 1,139 | -88.702% |
| 2026-06-08 | 62.3000 | 65.3000 | 62.3000 | 63.4700 | +8.403% | 20 | 1,140 | -90.815% |
| 2026-06-05 | 70.1300 | 70.1300 | 58.5500 | 58.5500 | -29.133% | 16 | 1,137 | -90.043% |
| 2026-06-03 | 82.6200 | 82.6200 | 82.6200 | 82.6200 | +2.659% | 1 | 1,137 | -92.944% |
| 2026-06-02 | 80.4800 | 80.4800 | 80.4800 | 80.4800 | -0.198% | 1 | 1,138 | -92.756% |
| 2026-06-01 | 77.0000 | 80.6400 | 77.0000 | 80.6400 | +7.520% | 301 | 1,222 | -92.770% |
| 2026-05-29 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | +2.110% | 1 | 1,221 | -92.227% |
| 2026-05-28 | 70.2000 | 73.4500 | 70.2000 | 73.4500 | +4.929% | 3 | 1,222 | -92.063% |
| 2026-05-27 | 71.6000 | 71.6000 | 68.8000 | 70.0000 | +1.611% | 4 | 1,226 | -91.671% |
| 2026-05-26 | 66.9000 | 69.7300 | 66.9000 | 68.8900 | +8.097% | 11 | 1,231 | -91.537% |
| 2026-05-22 | 60.5000 | 63.7300 | 60.5000 | 63.7300 | +7.416% | 4 | 1,233 | -90.852% |
| 2026-05-21 | 56.5000 | 60.0100 | 56.5000 | 59.3300 | +3.778% | 14 | 1,235 | -90.174% |
| 2026-05-20 | 57.1700 | 57.1700 | 57.1700 | 57.1700 | +8.916% | 3 | 1,232 | -89.802% |
| 2026-05-19 | 48.4100 | 52.4900 | 48.4100 | 52.4900 | +1.450% | 2 | 1,231 | -88.893% |
| 2026-05-18 | 55.3800 | 55.3800 | 51.7400 | 51.7400 | -11.495% | 13 | 1,230 | -88.732% |
| 2026-05-15 | 59.9700 | 60.2600 | 58.1400 | 58.4600 | -11.572% | 8 | 1,227 | -90.027% |
| 2026-05-14 | 64.1200 | 66.1400 | 64.1200 | 66.1100 | +5.304% | 146 | 1,227 | -91.181% |
| 2026-05-13 | 61.5500 | 63.2300 | 61.5500 | 62.7800 | +16.757% | 5 | 1,214 | -90.714% |
| 2026-05-12 | 53.9100 | 53.9100 | 53.7700 | 53.7700 | -11.139% | 2 | 1,214 | -89.158% |
| 2026-05-11 | 58.7000 | 60.6600 | 58.7000 | 60.5100 | +4.292% | 14 | 1,214 | -90.365% |
| 2026-05-08 | 55.4600 | 58.0200 | 55.4600 | 58.0200 | +21.355% | 502 | 1,201 | -89.952% |
| 2026-05-07 | 48.0600 | 48.0600 | 47.8000 | 47.8100 | -4.169% | 4 | 1,061 | -87.806% |
| 2026-05-06 | 44.6600 | 49.8900 | 44.4400 | 49.8900 | +24.321% | 242 | 1,059 | -88.314% |
| 2026-05-05 | 39.5600 | 40.4100 | 39.2200 | 40.1300 | +16.454% | 39 | 870 | -85.472% |
| 2026-05-04 | 36.4700 | 36.4700 | 34.0600 | 34.4600 | -0.777% | 254 | 880 | -83.082% |
| 2026-05-01 | 35.5100 | 35.7900 | 34.7300 | 34.7300 | +8.769% | 190 | 975 | -83.213% |
| 2026-04-30 | 29.8600 | 31.9300 | 29.8600 | 31.9300 | +2.504% | 11 | 975 | -81.741% |
| 2026-04-27 | 30.6500 | 31.1600 | 30.6500 | 31.1500 | +2.467% | 7 | 971 | -81.284% |
| 2026-04-24 | 28.7400 | 30.4000 | 28.7400 | 30.4000 | +13.943% | 2 | 971 | -80.822% |
| 2026-04-22 | 24.1700 | 26.6800 | 24.1700 | 26.6800 | +14.654% | 21 | 970 | -78.148% |
| 2026-04-20 | 23.8300 | 23.9800 | 22.7400 | 23.2700 | +0.605% | 21 | 967 | -74.946% |
| 2026-04-17 | 22.7900 | 23.2000 | 22.4700 | 23.1300 | +4.946% | 43 | 966 | -74.795% |
| 2026-04-16 | 20.1900 | 22.0400 | 20.1900 | 22.0400 | +10.090% | 4 | 964 | -73.548% |
| 2026-04-15 | 18.0900 | 20.0200 | 18.0900 | 20.0200 | +25.912% | 13 | 961 | -70.879% |
| 2026-04-14 | 15.1000 | 15.9000 | 15.1000 | 15.9000 | +40.212% | 3 | 956 | -63.333% |
| 2026-04-10 | 11.0900 | 11.3400 | 11.0900 | 11.3400 | +11.395% | 2 | 956 | -48.589% |
| 2026-04-08 | 10.4000 | 10.4000 | 9.9700 | 10.1800 | +45.429% | 43 | 956 | -42.731% |
| 2026-04-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +6.707% | 1 | 955 | -16.714% |
| 2026-04-02 | 6.3900 | 6.5600 | 6.3900 | 6.5600 | -13.798% | 2 | 955 | -11.128% |
| 2026-04-01 | 7.4200 | 7.6100 | 7.4200 | 7.6100 | +36.625% | 6 | 955 | -23.390% |
| 2026-03-31 | 5.7600 | 5.7600 | 5.5700 | 5.5700 | +1.642% | 2 | 960 | +4.668% |
| 2026-03-30 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -12.460% | 5 | 959 | +6.387% |
| 2026-03-27 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -36.057% | 1 | 959 | -6.869% |
| 2026-03-23 | 9.8600 | 9.8600 | 9.7900 | 9.7900 | +12.529% | 2 | 958 | -40.449% |
| 2026-03-20 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -16.023% | 3 | 959 | -32.989% |
| 2026-03-19 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -11.301% | 1 | 959 | -43.726% |
| 2026-03-17 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -0.086% | 1 | 959 | -50.086% |
| 2026-03-13 | 12.2500 | 12.4800 | 11.5600 | 11.6900 | -6.405% | 585 | 958 | -50.128% |
| 2026-03-09 | 12.4600 | 12.4900 | 12.4600 | 12.4900 | -8.431% | 2 | 476 | -53.323% |
| 2026-03-02 | 13.5700 | 13.6400 | 13.3300 | 13.6400 | +5.166% | 6 | 475 | -57.258% |
| 2026-02-17 | 13.5000 | 13.5000 | 12.2200 | 12.9700 | -3.997% | 754 | 473 | -55.050% |
| 2026-02-13 | 13.6300 | 13.6300 | 13.5100 | 13.5100 | -22.800% | 200 | 6 | -56.847% |
| 2026-02-03 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +5.295% | 1 | 6 | -66.686% |
| 2026-01-20 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -25.969% | 1 | 7 | -64.922% |
| 2026-01-07 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +2.045% | 1 | 6 | -74.031% |
| 2026-01-06 | 21.0000 | 22.0000 | 20.5300 | 22.0000 | 0.000% | 7 | 5 | -73.500% |