QQQ261231C00735000
QQQ Dec 31 2026 735.00 Call
optionOPRA
EODNov 5, 2026
2.71USD-65.997%(-5.26)1,804Vol9,189OI
QQQ261231C00735000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.8000 | 5.8000 | 2.6100 | 2.7100 | -65.997% | 1,804 | 7,927 | 0.000% |
| 2026-11-04 | 8.5000 | 10.5200 | 7.5400 | 7.9700 | -8.810% | 177 | 7,878 | -65.997% |
| 2026-11-03 | 7.7900 | 8.7400 | 7.7900 | 8.7400 | +16.845% | 289 | 7,732 | -68.993% |
| 2026-11-02 | 9.9200 | 10.3300 | 7.4800 | 7.4800 | -17.621% | 28 | 7,729 | -63.770% |
| 2026-10-30 | 10.7500 | 10.9200 | 8.4000 | 9.0800 | -32.989% | 416 | 7,801 | -70.154% |
| 2026-10-29 | 17.0000 | 17.8400 | 13.5500 | 13.5500 | -41.821% | 30 | 7,812 | -80.000% |
| 2026-10-28 | 22.3300 | 23.2900 | 20.3900 | 23.2900 | +9.755% | 106 | 8,034 | -88.364% |
| 2026-10-27 | 19.3800 | 21.2200 | 19.3800 | 21.2200 | +21.954% | 21 | 8,032 | -87.229% |
| 2026-10-26 | 16.0500 | 18.2200 | 16.0500 | 17.4000 | +10.687% | 10 | 8,031 | -84.425% |
| 2026-10-23 | 16.5100 | 17.3900 | 15.7200 | 15.7200 | +0.576% | 235 | 7,835 | -82.761% |
| 2026-10-22 | 18.1500 | 18.5000 | 15.2800 | 15.6300 | -35.413% | 78 | 7,832 | -82.662% |
| 2026-10-21 | 22.7000 | 25.2300 | 22.5000 | 24.2000 | +21.303% | 110 | 7,804 | -88.802% |
| 2026-10-20 | 18.5000 | 22.2100 | 17.9700 | 19.9500 | -5.896% | 11 | 7,802 | -86.416% |
| 2026-10-19 | 20.3000 | 22.7300 | 19.6200 | 21.2000 | +22.970% | 31 | 7,799 | -87.217% |
| 2026-10-16 | 23.0000 | 23.0000 | 17.2300 | 17.2400 | -33.075% | 416 | 7,691 | -84.281% |
| 2026-10-15 | 21.7400 | 26.3000 | 20.7800 | 25.7600 | -3.952% | 62 | 7,687 | -89.480% |
| 2026-10-14 | 31.2500 | 32.2200 | 26.0000 | 26.8200 | -22.171% | 189 | 7,964 | -89.896% |
| 2026-10-13 | 32.8100 | 34.4600 | 32.8100 | 34.4600 | -6.511% | 12 | 7,965 | -92.136% |
| 2026-10-12 | 37.8300 | 37.8300 | 36.8600 | 36.8600 | -10.425% | 402 | 7,964 | -92.648% |
| 2026-10-09 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | +3.418% | 200 | 7,964 | -93.414% |
| 2026-10-08 | 46.0000 | 46.0000 | 39.7900 | 39.7900 | -14.449% | 8 | 7,964 | -93.189% |
| 2026-10-07 | 43.0300 | 46.5100 | 43.0300 | 46.5100 | -6.116% | 2 | 7,975 | -94.173% |
| 2026-10-06 | 49.9100 | 51.7000 | 49.4500 | 49.5400 | +5.180% | 110 | 7,936 | -94.530% |
| 2026-10-05 | 43.8000 | 47.1000 | 43.8000 | 47.1000 | +8.625% | 24 | 7,945 | -94.246% |
| 2026-10-02 | 45.0200 | 46.0700 | 43.3600 | 43.3600 | +10.471% | 4 | 7,949 | -93.750% |
| 2026-10-01 | 38.0500 | 40.0000 | 36.1600 | 39.2500 | +7.240% | 80 | 7,919 | -93.096% |
| 2026-09-29 | 36.0000 | 36.6000 | 35.3300 | 36.6000 | -1.480% | 13 | 7,924 | -92.596% |
| 2026-09-28 | 37.2000 | 37.4600 | 33.0800 | 37.1500 | -9.456% | 16 | 7,923 | -92.705% |
| 2026-09-25 | 40.5500 | 41.6200 | 39.0100 | 41.0300 | +3.611% | 12 | 7,923 | -93.395% |
| 2026-09-24 | 36.8700 | 39.8600 | 35.9700 | 39.6000 | +1.773% | 35 | 7,911 | -93.157% |
| 2026-09-23 | 39.9500 | 39.9500 | 38.1300 | 38.9100 | -10.304% | 16 | 7,909 | -93.035% |
| 2026-09-22 | 40.5000 | 43.3800 | 40.5000 | 43.3800 | +8.776% | 16 | 7,912 | -93.753% |
| 2026-09-21 | 30.6300 | 39.8800 | 30.6300 | 39.8800 | +55.903% | 106 | 7,904 | -93.205% |
| 2026-09-18 | 24.6400 | 25.5800 | 24.0000 | 25.5800 | +4.366% | 204 | 7,913 | -89.406% |
| 2026-09-17 | 23.5800 | 24.9700 | 23.5800 | 24.5100 | +23.352% | 37 | 7,909 | -88.943% |
| 2026-09-16 | 22.0000 | 22.4200 | 18.6800 | 19.8700 | -1.193% | 57 | 7,908 | -86.361% |
| 2026-09-15 | 20.2500 | 20.2500 | 20.0000 | 20.1100 | -10.622% | 9 | 7,908 | -86.524% |
| 2026-09-14 | 21.3200 | 24.0000 | 20.6900 | 22.5000 | -13.462% | 68 | 7,907 | -87.956% |
| 2026-09-11 | 26.2200 | 26.4700 | 26.0000 | 26.0000 | +8.787% | 11 | 7,908 | -89.577% |
| 2026-09-10 | 24.0600 | 24.8500 | 23.9000 | 23.9000 | -13.091% | 15 | 7,908 | -88.661% |
| 2026-09-09 | 27.9400 | 28.3500 | 27.5000 | 27.5000 | -4.514% | 5 | 7,988 | -90.145% |
| 2026-09-08 | 29.4000 | 29.6100 | 27.7000 | 28.8000 | +2.857% | 25 | 7,983 | -90.590% |
| 2026-09-04 | 27.1000 | 28.0000 | 26.9000 | 28.0000 | +2.828% | 91 | 7,918 | -90.321% |
| 2026-09-03 | 26.2700 | 27.7000 | 26.2700 | 27.2300 | +16.667% | 53 | 7,906 | -90.048% |
| 2026-09-02 | 22.9500 | 23.3400 | 22.9400 | 23.3400 | +1.699% | 43 | 7,900 | -88.389% |
| 2026-09-01 | 23.1500 | 24.2400 | 22.2500 | 22.9500 | -15.470% | 24 | 7,915 | -88.192% |
| 2026-08-31 | 27.7000 | 27.8000 | 26.3600 | 27.1500 | -11.448% | 10 | 7,911 | -90.018% |
| 2026-08-28 | 30.6600 | 30.6600 | 30.6600 | 30.6600 | -3.036% | 4 | 7,922 | -91.161% |
| 2026-08-27 | 30.2500 | 31.6200 | 30.2500 | 31.6200 | +12.527% | 18 | 7,907 | -91.429% |
| 2026-08-26 | 27.9300 | 28.1000 | 27.5000 | 28.1000 | -0.531% | 38 | 7,923 | -90.356% |
| 2026-08-25 | 29.3000 | 29.3000 | 27.4500 | 28.2500 | +6.604% | 3 | 7,923 | -90.407% |
| 2026-08-24 | 25.9000 | 27.4600 | 25.9000 | 26.5000 | -12.829% | 52 | 7,923 | -89.774% |
| 2026-08-21 | 30.5000 | 31.1000 | 29.4500 | 30.4000 | -0.654% | 5 | 7,924 | -91.086% |
| 2026-08-20 | 31.0000 | 31.0000 | 30.3200 | 30.6000 | -7.720% | 16 | 7,930 | -91.144% |
| 2026-08-19 | 35.4900 | 35.4900 | 32.7400 | 33.1600 | -3.884% | 51 | 7,893 | -91.828% |
| 2026-08-18 | 35.7500 | 35.8000 | 34.0000 | 34.5000 | -17.266% | 12 | 7,891 | -92.145% |
| 2026-08-17 | 43.5000 | 43.8000 | 41.7000 | 41.7000 | -1.882% | 15 | 7,890 | -93.501% |
| 2026-08-14 | 45.0800 | 45.0800 | 42.5000 | 42.5000 | -3.737% | 14 | 7,888 | -93.624% |
| 2026-08-13 | 42.9300 | 44.6500 | 42.9300 | 44.1500 | +13.263% | 17 | 7,887 | -93.862% |
| 2026-08-12 | 39.4900 | 39.4900 | 38.9800 | 38.9800 | +6.619% | 2 | 7,888 | -93.048% |
| 2026-08-11 | 37.5000 | 37.9700 | 36.5600 | 36.5600 | -5.014% | 9 | 7,888 | -92.588% |
| 2026-08-10 | 39.2600 | 39.2600 | 38.4300 | 38.4900 | +9.971% | 208 | 7,770 | -92.959% |
| 2026-08-06 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -19.000% | 1 | 7,770 | -92.257% |
| 2026-08-05 | 46.1500 | 46.1500 | 43.2100 | 43.2100 | -2.284% | 3 | 7,770 | -93.728% |
| 2026-08-04 | 36.3600 | 44.2200 | 36.3100 | 44.2200 | +47.400% | 11 | 7,768 | -93.872% |
| 2026-08-03 | 30.0000 | 30.1200 | 30.0000 | 30.0000 | +14.329% | 3 | 7,767 | -90.967% |
| 2026-07-31 | 28.8100 | 28.8100 | 23.5000 | 26.2400 | +2.022% | 12 | 7,764 | -89.672% |
| 2026-07-30 | 20.7000 | 25.7200 | 20.7000 | 25.7200 | +46.136% | 37 | 7,742 | -89.463% |
| 2026-07-29 | 22.1900 | 22.7300 | 17.6000 | 17.6000 | -19.927% | 35 | 7,753 | -84.602% |
| 2026-07-28 | 21.2700 | 22.7400 | 20.0000 | 21.9800 | -11.371% | 40 | 7,753 | -87.671% |
| 2026-07-27 | 28.4500 | 28.4500 | 23.3300 | 24.8000 | -8.487% | 43 | 7,750 | -89.073% |
| 2026-07-24 | 29.5700 | 29.5800 | 26.8600 | 27.1000 | -10.561% | 15 | 7,748 | -90.000% |
| 2026-07-23 | 32.5000 | 32.7800 | 29.9300 | 30.3000 | -20.053% | 19 | 7,746 | -91.056% |
| 2026-07-22 | 37.7500 | 39.3500 | 37.7000 | 37.9000 | -3.316% | 16 | 7,742 | -92.850% |
| 2026-07-21 | 37.8200 | 39.7700 | 36.8700 | 39.2000 | +19.585% | 16 | 7,737 | -93.087% |
| 2026-07-20 | 37.0500 | 37.0500 | 32.7800 | 32.7800 | -9.096% | 158 | 7,811 | -91.733% |
| 2026-07-17 | 33.0000 | 36.0600 | 31.0000 | 36.0600 | -8.732% | 23 | 7,804 | -92.485% |
| 2026-07-16 | 40.3500 | 41.6100 | 39.1500 | 39.5100 | -10.428% | 26 | 7,814 | -93.141% |
| 2026-07-15 | 48.1300 | 48.1300 | 44.1100 | 44.1100 | -7.507% | 54 | 7,814 | -93.856% |
| 2026-07-14 | 47.6900 | 47.6900 | 47.6900 | 47.6900 | +5.743% | 4 | 7,814 | -94.317% |
| 2026-07-13 | 45.1000 | 45.1000 | 45.1000 | 45.1000 | -11.828% | 1 | 7,813 | -93.991% |
| 2026-07-10 | 50.7500 | 51.3400 | 50.2500 | 51.1500 | +1.347% | 8 | 7,815 | -94.702% |
| 2026-07-09 | 49.5500 | 51.0500 | 49.0000 | 50.4700 | +14.574% | 92 | 7,795 | -94.630% |
| 2026-07-08 | 43.5300 | 44.2000 | 41.1000 | 44.0500 | +1.850% | 9 | 7,817 | -93.848% |
| 2026-07-07 | 45.1400 | 45.1400 | 42.9000 | 43.2500 | -16.602% | 5 | 7,817 | -93.734% |
| 2026-07-06 | 50.6400 | 53.4600 | 50.6400 | 51.8600 | +10.340% | 45 | 7,820 | -94.774% |
| 2026-07-02 | 54.4600 | 57.2500 | 45.6100 | 47.0000 | -15.193% | 88 | 7,842 | -94.234% |
| 2026-07-01 | 56.4900 | 57.8800 | 55.4200 | 55.4200 | -9.930% | 197 | 7,793 | -95.110% |
| 2026-06-30 | 57.8200 | 61.7900 | 57.8000 | 61.5300 | +13.734% | 810 | 7,410 | -95.596% |
| 2026-06-29 | 50.9200 | 54.1200 | 50.9200 | 54.1000 | +2.482% | 725 | 7,304 | -94.991% |
| 2026-06-25 | 56.5300 | 56.5300 | 51.1600 | 52.7900 | +7.340% | 3 | 7,306 | -94.866% |
| 2026-06-24 | 53.4100 | 53.4100 | 49.1800 | 49.1800 | -11.387% | 2 | 7,306 | -94.490% |
| 2026-06-23 | 54.1700 | 56.0700 | 54.1700 | 55.5000 | -15.474% | 4 | 7,306 | -95.117% |
| 2026-06-22 | 68.3600 | 68.3600 | 64.1000 | 65.6600 | -1.544% | 26 | 7,290 | -95.873% |
| 2026-06-18 | 63.8000 | 66.6900 | 62.4200 | 66.6900 | +20.881% | 9 | 7,287 | -95.936% |
| 2026-06-17 | 61.0000 | 62.9700 | 55.1700 | 55.1700 | -10.293% | 37 | 7,304 | -95.088% |
| 2026-06-16 | 62.1900 | 62.4300 | 61.5000 | 61.5000 | -8.387% | 8 | 7,304 | -95.593% |
| 2026-06-15 | 65.6000 | 67.1300 | 63.9200 | 67.1300 | +21.392% | 19 | 7,305 | -95.963% |
| 2026-06-12 | 56.1900 | 56.1900 | 55.3000 | 55.3000 | +30.609% | 5 | 7,307 | -95.099% |
| 2026-06-10 | 44.5800 | 44.5800 | 42.3400 | 42.3400 | -5.911% | 3 | 7,306 | -93.599% |
| 2026-06-09 | 45.5700 | 45.5700 | 44.7400 | 45.0000 | -14.757% | 9 | 7,314 | -93.978% |
| 2026-06-08 | 50.9700 | 52.7900 | 50.9700 | 52.7900 | +11.607% | 5 | 7,315 | -94.866% |
| 2026-06-05 | 58.5800 | 58.5800 | 46.2400 | 47.3000 | -27.543% | 9 | 7,310 | -94.271% |
| 2026-06-04 | 64.6700 | 65.2800 | 64.6700 | 65.2800 | -5.171% | 2 | 7,310 | -95.849% |
| 2026-06-03 | 69.5000 | 69.5000 | 68.8400 | 68.8400 | +1.534% | 4 | 7,309 | -96.063% |
| 2026-06-02 | 67.8000 | 67.8000 | 67.8000 | 67.8000 | +2.883% | 1 | 7,310 | -96.003% |
| 2026-06-01 | 62.9500 | 65.9000 | 62.9500 | 65.9000 | +5.440% | 9 | 7,303 | -95.888% |
| 2026-05-29 | 63.5200 | 64.2500 | 62.5000 | 62.5000 | +1.297% | 6 | 7,307 | -95.664% |
| 2026-05-28 | 56.6500 | 61.7000 | 56.6500 | 61.7000 | +10.455% | 34 | 7,301 | -95.608% |
| 2026-05-27 | 60.1600 | 60.1600 | 55.8600 | 55.8600 | -3.789% | 26 | 7,325 | -95.149% |
| 2026-05-26 | 53.8400 | 58.0600 | 53.8400 | 58.0600 | +12.563% | 3 | 7,325 | -95.332% |
| 2026-05-22 | 51.5800 | 51.5800 | 51.5800 | 51.5800 | +22.431% | 10 | 7,315 | -94.746% |
| 2026-05-19 | 39.6100 | 42.1300 | 39.3800 | 42.1300 | -2.046% | 72 | 7,280 | -93.568% |
| 2026-05-18 | 40.0700 | 43.0200 | 39.9700 | 43.0100 | -12.045% | 9 | 7,280 | -93.699% |
| 2026-05-15 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | -10.978% | 3 | 7,280 | -94.458% |
| 2026-05-14 | 54.9300 | 54.9300 | 54.9300 | 54.9300 | +34.238% | 1 | 7,280 | -95.066% |
| 2026-05-12 | 45.2800 | 45.2800 | 40.9200 | 40.9200 | -16.728% | 10 | 7,280 | -93.377% |
| 2026-05-11 | 48.4600 | 49.1400 | 48.1400 | 49.1400 | +7.293% | 11 | 7,280 | -94.485% |
| 2026-05-08 | 43.5500 | 45.8000 | 43.5500 | 45.8000 | +23.717% | 33 | 7,279 | -94.083% |
| 2026-05-07 | 40.5500 | 41.5300 | 37.0200 | 37.0200 | +6.902% | 152 | 7,299 | -92.680% |
| 2026-05-06 | 34.6400 | 35.2700 | 34.4800 | 34.6300 | +12.035% | 200 | 7,238 | -92.174% |
| 2026-05-05 | 30.1700 | 31.0400 | 30.1700 | 30.9100 | +19.022% | 633 | 7,410 | -91.233% |
| 2026-05-04 | 26.1400 | 26.4200 | 25.9700 | 25.9700 | +17.246% | 13,046 | 7,032 | -89.565% |
| 2026-04-29 | 22.1600 | 22.1600 | 22.1500 | 22.1500 | +1.699% | 2 | 744 | -87.765% |
| 2026-04-28 | 21.8000 | 21.8000 | 21.7800 | 21.7800 | -8.062% | 2 | 1,455 | -87.557% |
| 2026-04-27 | 23.0800 | 23.6900 | 23.0800 | 23.6900 | +7.195% | 2,354 | 1,456 | -88.561% |
| 2026-04-24 | 21.4500 | 22.1000 | 21.4500 | 22.1000 | +29.391% | 27 | 994 | -87.738% |
| 2026-04-20 | 17.3000 | 17.3000 | 17.0800 | 17.0800 | -6.667% | 9 | 985 | -84.133% |
| 2026-04-17 | 17.5500 | 18.3000 | 17.5500 | 18.3000 | +32.417% | 22 | 978 | -85.191% |
| 2026-04-15 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +32.630% | 1 | 1,000 | -80.391% |
| 2026-04-14 | 9.1500 | 10.4200 | 9.1500 | 10.4200 | +36.209% | 5 | 999 | -73.992% |
| 2026-04-13 | 7.4300 | 7.6500 | 7.4300 | 7.6500 | +2.410% | 2 | 996 | -64.575% |
| 2026-04-10 | 7.5100 | 7.5100 | 7.4700 | 7.4700 | +7.174% | 2 | 995 | -63.722% |
| 2026-04-09 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +4.812% | 1 | 994 | -61.119% |
| 2026-04-08 | 6.8600 | 6.9500 | 6.6400 | 6.6500 | +44.252% | 6 | 993 | -59.248% |
| 2026-04-07 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +0.217% | 1 | 994 | -41.215% |
| 2026-04-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.544% | 1 | 993 | -41.087% |
| 2026-04-01 | 4.8600 | 5.1000 | 4.7800 | 4.8700 | +33.425% | 15 | 993 | -44.353% |
| 2026-03-31 | 3.6900 | 3.6900 | 3.6500 | 3.6500 | +11.621% | 2 | 983 | -25.753% |
| 2026-03-27 | 3.8900 | 3.9900 | 3.2700 | 3.2700 | -28.913% | 11 | 982 | -17.125% |
| 2026-03-26 | 5.5800 | 5.5800 | 4.6000 | 4.6000 | -21.635% | 21 | 971 | -41.087% |
| 2026-03-24 | 5.5800 | 5.9000 | 5.5800 | 5.8700 | -13.294% | 3 | 954 | -53.833% |
| 2026-03-23 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -0.878% | 1 | 951 | -59.970% |
| 2026-03-20 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -10.602% | 1 | 952 | -60.322% |
| 2026-03-18 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -5.446% | 1 | 952 | -64.529% |
| 2026-03-13 | 8.6200 | 8.9900 | 8.0800 | 8.0800 | -20.551% | 102 | 952 | -66.460% |
| 2026-03-10 | 10.1500 | 10.1700 | 10.1500 | 10.1700 | +10.065% | 2 | 906 | -73.353% |
| 2026-03-09 | 7.7600 | 9.2400 | 7.7600 | 9.2400 | +5.000% | 3 | 906 | -70.671% |
| 2026-03-06 | 8.8400 | 8.8400 | 8.8000 | 8.8000 | -9.465% | 6 | 908 | -69.205% |
| 2026-03-04 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +13.155% | 1 | 905 | -72.119% |
| 2026-03-03 | 8.8700 | 8.8700 | 8.4800 | 8.5900 | -8.520% | 3 | 904 | -68.452% |
| 2026-03-02 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +0.107% | 1 | 903 | -71.140% |
| 2026-02-27 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -7.586% | 1 | 902 | -71.109% |
| 2026-02-24 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +15.472% | 4 | 902 | -73.300% |
| 2026-02-23 | 8.8400 | 8.8400 | 8.7900 | 8.7900 | -11.658% | 398 | 902 | -69.170% |
| 2026-02-20 | 9.9400 | 9.9500 | 9.9400 | 9.9500 | +7.918% | 4 | 703 | -72.764% |
| 2026-02-17 | 8.5200 | 9.4100 | 8.5200 | 9.2200 | -5.918% | 17 | 701 | -70.607% |
| 2026-02-13 | 9.6900 | 9.8900 | 9.6900 | 9.8000 | -2.098% | 1,002 | 298 | -72.347% |
| 2026-02-12 | 10.5000 | 10.5000 | 10.0000 | 10.0100 | +7.403% | 549 | 298 | -72.927% |
| 2026-02-05 | 9.8700 | 9.8700 | 9.3200 | 9.3200 | -18.957% | 2 | 7 | -70.923% |
| 2026-02-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -19.298% | 1 | 5 | -76.435% |
| 2026-01-23 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +7.143% | 1 | 4 | -80.982% |
| 2026-01-20 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -17.647% | 2 | 3 | -79.624% |
| 2026-01-13 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | 0.000% | 1 | 1 | -83.220% |