QQQ261231C00745000
QQQ Dec 31 2026 745.00 Call
optionOPRA
EODNov 5, 2026
1.87USD-66.000%(-3.63)519Vol6,066OI
QQQ261231C00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 4.0600 | 4.0600 | 1.8200 | 1.8700 | -66.000% | 519 | 6,010 | 0.000% |
| 2026-11-04 | 6.1500 | 7.7000 | 5.5000 | 5.5000 | -12.560% | 786 | 5,667 | -66.000% |
| 2026-11-03 | 5.7700 | 6.5000 | 5.7700 | 6.2900 | +9.201% | 1,809 | 4,255 | -70.270% |
| 2026-11-02 | 7.1500 | 7.8800 | 5.2400 | 5.7600 | -10.974% | 130 | 4,230 | -67.535% |
| 2026-10-30 | 7.7600 | 7.7900 | 6.1000 | 6.4700 | -34.778% | 115 | 4,214 | -71.097% |
| 2026-10-29 | 11.9800 | 13.5800 | 9.9200 | 9.9200 | -45.554% | 92 | 4,249 | -81.149% |
| 2026-10-28 | 16.7300 | 18.2200 | 15.6000 | 18.2200 | +12.748% | 20 | 4,256 | -89.737% |
| 2026-10-27 | 15.0000 | 16.8200 | 13.9500 | 16.1600 | +15.429% | 37 | 4,252 | -88.428% |
| 2026-10-26 | 12.3000 | 14.0000 | 12.2500 | 14.0000 | +16.667% | 79 | 4,246 | -86.643% |
| 2026-10-23 | 11.8400 | 13.4400 | 11.6700 | 12.0000 | -1.478% | 24 | 4,241 | -84.417% |
| 2026-10-22 | 14.8300 | 14.8300 | 11.6100 | 12.1800 | -37.794% | 47 | 4,234 | -84.647% |
| 2026-10-21 | 17.1900 | 19.6400 | 17.1600 | 19.5800 | +15.176% | 339 | 4,546 | -90.449% |
| 2026-10-20 | 15.6200 | 17.6000 | 15.6200 | 17.0000 | +6.650% | 11 | 4,549 | -89.000% |
| 2026-10-19 | 15.7600 | 17.9100 | 15.5400 | 15.9400 | +20.211% | 173 | 4,607 | -88.269% |
| 2026-10-16 | 18.2700 | 18.2800 | 13.0400 | 13.2600 | -35.191% | 343 | 4,330 | -85.897% |
| 2026-10-15 | 16.7900 | 20.4600 | 16.4300 | 20.4600 | -5.322% | 121 | 4,353 | -90.860% |
| 2026-10-14 | 25.7700 | 26.1500 | 21.3800 | 21.6100 | -25.121% | 36 | 4,380 | -91.347% |
| 2026-10-13 | 26.4900 | 29.0200 | 26.4900 | 28.8600 | -5.932% | 31 | 4,372 | -93.520% |
| 2026-10-12 | 33.0000 | 33.0000 | 30.4000 | 30.6800 | -12.841% | 65 | 4,389 | -93.905% |
| 2026-10-09 | 36.0300 | 36.2500 | 34.1000 | 35.2000 | +3.377% | 109 | 4,394 | -94.688% |
| 2026-10-08 | 33.2400 | 34.0500 | 33.2400 | 34.0500 | -10.770% | 4 | 4,393 | -94.508% |
| 2026-10-07 | 37.5900 | 38.1600 | 37.5900 | 38.1600 | -10.465% | 2 | 4,417 | -95.100% |
| 2026-10-06 | 42.3900 | 44.7400 | 42.3900 | 42.6200 | +4.975% | 49 | 4,428 | -95.612% |
| 2026-10-05 | 37.9100 | 40.6700 | 37.8200 | 40.6000 | +7.807% | 28 | 4,434 | -95.394% |
| 2026-10-02 | 37.4500 | 40.0000 | 36.2400 | 37.6600 | +13.229% | 39 | 4,452 | -95.035% |
| 2026-10-01 | 33.1300 | 33.8600 | 30.6300 | 33.2600 | +5.021% | 47 | 4,472 | -94.378% |
| 2026-09-30 | 32.4100 | 34.0000 | 31.6700 | 31.6700 | +3.059% | 42 | 4,442 | -94.095% |
| 2026-09-29 | 30.5500 | 30.7300 | 29.3000 | 30.7300 | +3.468% | 12 | 4,442 | -93.915% |
| 2026-09-28 | 31.9300 | 31.9300 | 27.6400 | 29.7000 | -14.557% | 18 | 4,428 | -93.704% |
| 2026-09-25 | 34.9300 | 35.5100 | 33.4300 | 34.7600 | +3.916% | 47 | 4,401 | -94.620% |
| 2026-09-24 | 29.6100 | 33.4500 | 29.6100 | 33.4500 | +0.390% | 21 | 4,406 | -94.410% |
| 2026-09-23 | 34.8600 | 34.8600 | 31.9700 | 33.3200 | -10.164% | 166 | 4,457 | -94.388% |
| 2026-09-22 | 35.3500 | 37.5200 | 34.9400 | 37.0900 | +9.864% | 428 | 4,555 | -94.958% |
| 2026-09-21 | 26.0100 | 34.2700 | 26.0100 | 33.7600 | +64.683% | 139 | 4,536 | -94.461% |
| 2026-09-18 | 20.6300 | 20.6300 | 19.4300 | 20.5000 | +1.135% | 111 | 4,558 | -90.878% |
| 2026-09-17 | 19.0000 | 20.3500 | 18.9700 | 20.2700 | +34.595% | 211 | 4,521 | -90.775% |
| 2026-09-16 | 17.0000 | 18.0900 | 14.6500 | 15.0600 | -15.536% | 34 | 4,549 | -87.583% |
| 2026-09-15 | 17.8300 | 17.8300 | 17.8300 | 17.8300 | -3.778% | 2 | 4,547 | -89.512% |
| 2026-09-14 | 16.7000 | 18.5300 | 16.5300 | 18.5300 | -11.551% | 7 | 4,551 | -89.908% |
| 2026-09-11 | 21.9800 | 22.0000 | 20.9500 | 20.9500 | +6.670% | 93 | 4,532 | -91.074% |
| 2026-09-10 | 20.1200 | 20.9700 | 19.6300 | 19.6400 | -14.161% | 77 | 4,592 | -90.479% |
| 2026-09-09 | 22.7300 | 24.0100 | 22.7300 | 22.8800 | -2.886% | 329 | 4,272 | -91.827% |
| 2026-09-08 | 24.0000 | 24.3300 | 23.5600 | 23.5600 | +1.947% | 8 | 4,271 | -92.063% |
| 2026-09-04 | 23.8400 | 23.8400 | 23.1100 | 23.1100 | +1.896% | 20 | 4,281 | -91.908% |
| 2026-09-03 | 20.9800 | 23.0500 | 20.8700 | 22.6800 | +23.060% | 42 | 4,277 | -91.755% |
| 2026-09-02 | 18.6100 | 18.6100 | 18.4300 | 18.4300 | +2.332% | 6 | 4,279 | -89.853% |
| 2026-09-01 | 18.9700 | 20.4900 | 18.0100 | 18.0100 | -18.764% | 8 | 4,276 | -89.617% |
| 2026-08-31 | 22.6800 | 22.6800 | 21.6200 | 22.1700 | -5.660% | 9 | 4,277 | -91.565% |
| 2026-08-28 | 27.5800 | 27.5800 | 23.5000 | 23.5000 | -9.858% | 3 | 4,281 | -92.043% |
| 2026-08-27 | 26.0000 | 26.9000 | 25.6600 | 26.0700 | +9.538% | 17 | 4,292 | -92.827% |
| 2026-08-26 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +2.366% | 1 | 4,294 | -92.143% |
| 2026-08-25 | 23.5600 | 23.5600 | 23.2000 | 23.2500 | +1.175% | 36 | 4,298 | -91.957% |
| 2026-08-24 | 21.4000 | 22.9800 | 21.4000 | 22.9800 | -9.776% | 2 | 4,297 | -91.862% |
| 2026-08-21 | 25.0200 | 25.5100 | 25.0200 | 25.4700 | +0.039% | 13 | 4,300 | -92.658% |
| 2026-08-20 | 25.8900 | 25.8900 | 25.4500 | 25.4600 | -10.478% | 3 | 4,301 | -92.655% |
| 2026-08-19 | 26.9400 | 29.3700 | 26.9400 | 28.4400 | -6.355% | 8 | 4,311 | -93.425% |
| 2026-08-18 | 30.0100 | 30.4500 | 30.0100 | 30.3700 | -16.908% | 4 | 4,313 | -93.843% |
| 2026-08-17 | 37.4700 | 38.3700 | 36.5500 | 36.5500 | -1.216% | 43 | 4,293 | -94.884% |
| 2026-08-14 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -5.636% | 1 | 4,604 | -94.946% |
| 2026-08-13 | 39.7200 | 39.7200 | 38.4400 | 39.2100 | +15.835% | 314 | 4,590 | -95.231% |
| 2026-08-12 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +2.763% | 1 | 4,590 | -94.476% |
| 2026-08-11 | 33.0600 | 33.0600 | 32.9400 | 32.9400 | -3.032% | 2 | 4,590 | -94.323% |
| 2026-08-10 | 33.9600 | 33.9700 | 33.9600 | 33.9700 | -1.536% | 3 | 4,591 | -94.495% |
| 2026-08-07 | 34.2600 | 34.5800 | 33.8100 | 34.5000 | +1.710% | 332 | 4,344 | -94.580% |
| 2026-08-06 | 30.1100 | 33.9400 | 30.1100 | 33.9200 | -11.064% | 8 | 4,344 | -94.487% |
| 2026-08-05 | 42.0000 | 42.0000 | 38.1400 | 38.1400 | -2.902% | 9 | 4,350 | -95.097% |
| 2026-08-04 | 31.8900 | 39.3800 | 31.8900 | 39.2800 | +50.961% | 125 | 4,345 | -95.239% |
| 2026-08-03 | 25.4500 | 26.0200 | 25.2300 | 26.0200 | +23.376% | 63 | 4,344 | -92.813% |
| 2026-07-31 | 23.8300 | 23.8300 | 20.3300 | 21.0900 | +48.626% | 20 | 4,333 | -91.133% |
| 2026-07-29 | 16.1200 | 16.3000 | 14.1900 | 14.1900 | -25.785% | 162 | 4,332 | -86.822% |
| 2026-07-28 | 18.1600 | 19.1600 | 16.7800 | 19.1200 | -11.276% | 5 | 4,331 | -90.220% |
| 2026-07-27 | 24.7500 | 24.8100 | 20.0000 | 21.5500 | -15.324% | 119 | 4,305 | -91.323% |
| 2026-07-24 | 25.5700 | 25.5800 | 24.3300 | 25.4500 | -7.117% | 5 | 4,303 | -92.652% |
| 2026-07-23 | 28.1200 | 28.9200 | 27.4000 | 27.4000 | -21.060% | 35 | 4,292 | -93.175% |
| 2026-07-22 | 34.7100 | 34.7100 | 34.7100 | 34.7100 | +6.965% | 1 | 4,291 | -94.613% |
| 2026-07-21 | 32.4600 | 32.4600 | 32.0000 | 32.4500 | +8.456% | 40 | 4,271 | -94.237% |
| 2026-07-20 | 32.7200 | 32.7200 | 29.9200 | 29.9200 | -4.470% | 46 | 4,259 | -93.750% |
| 2026-07-17 | 29.9200 | 31.3300 | 29.9000 | 31.3200 | -6.031% | 23 | 4,258 | -94.029% |
| 2026-07-16 | 35.1000 | 35.1000 | 33.3300 | 33.3300 | -13.226% | 12 | 4,257 | -94.389% |
| 2026-07-15 | 41.2000 | 41.2000 | 38.4100 | 38.4100 | -8.220% | 4 | 4,257 | -95.131% |
| 2026-07-14 | 41.0000 | 41.8500 | 41.0000 | 41.8500 | +7.308% | 16 | 4,259 | -95.532% |
| 2026-07-13 | 39.1000 | 39.1000 | 39.0000 | 39.0000 | -15.858% | 4 | 4,256 | -95.205% |
| 2026-07-10 | 44.5900 | 46.3500 | 44.5900 | 46.3500 | +2.048% | 3 | 4,256 | -95.965% |
| 2026-07-09 | 43.2700 | 45.4200 | 43.2700 | 45.4200 | +19.338% | 8 | 4,261 | -95.883% |
| 2026-07-08 | 37.2900 | 38.0600 | 37.2900 | 38.0600 | -0.497% | 129 | 4,258 | -95.087% |
| 2026-07-07 | 40.3800 | 40.3800 | 38.2500 | 38.2500 | -7.698% | 5 | 4,258 | -95.111% |
| 2026-07-02 | 49.6900 | 51.2200 | 41.4400 | 41.4400 | -19.830% | 36 | 4,258 | -95.487% |
| 2026-07-01 | 50.4100 | 52.0500 | 50.4100 | 51.6900 | -8.739% | 48 | 4,262 | -96.382% |
| 2026-06-30 | 51.7400 | 57.1500 | 51.4500 | 56.6400 | +14.656% | 783 | 4,181 | -96.698% |
| 2026-06-29 | 45.8400 | 49.4100 | 40.5200 | 49.4000 | +18.182% | 46 | 4,171 | -96.215% |
| 2026-06-26 | 42.1100 | 42.1100 | 41.8000 | 41.8000 | -4.304% | 3 | 4,173 | -95.526% |
| 2026-06-24 | 44.5000 | 44.5000 | 43.6800 | 43.6800 | -8.351% | 11 | 4,176 | -95.719% |
| 2026-06-23 | 50.1700 | 52.5000 | 47.2300 | 47.6600 | -20.261% | 92 | 4,191 | -96.076% |
| 2026-06-22 | 61.7400 | 63.6400 | 59.2600 | 59.7700 | -1.043% | 13 | 4,183 | -96.871% |
| 2026-06-18 | 61.2800 | 61.2800 | 60.4000 | 60.4000 | +19.889% | 3 | 4,184 | -96.904% |
| 2026-06-17 | 55.9800 | 55.9800 | 50.3800 | 50.3800 | -15.299% | 20 | 4,202 | -96.288% |
| 2026-06-16 | 62.1600 | 62.1600 | 59.4800 | 59.4800 | -4.018% | 3 | 4,202 | -96.856% |
| 2026-06-15 | 58.0700 | 62.3300 | 58.0400 | 61.9700 | +21.605% | 41 | 4,188 | -96.982% |
| 2026-06-12 | 47.1900 | 51.5700 | 47.1900 | 50.9600 | +5.268% | 14 | 4,188 | -96.330% |
| 2026-06-11 | 41.8700 | 48.4100 | 39.3500 | 48.4100 | +29.577% | 11 | 4,185 | -96.137% |
| 2026-06-10 | 37.7100 | 37.7100 | 37.3600 | 37.3600 | -1.684% | 2 | 4,186 | -94.995% |
| 2026-06-09 | 51.0400 | 51.0400 | 38.0000 | 38.0000 | -20.084% | 6 | 4,188 | -95.079% |
| 2026-06-08 | 46.8500 | 47.5800 | 46.6100 | 47.5500 | +18.166% | 64 | 4,166 | -96.067% |
| 2026-06-05 | 54.4800 | 54.4800 | 40.2400 | 40.2400 | -33.641% | 43 | 4,159 | -95.353% |
| 2026-06-04 | 57.4300 | 62.1500 | 57.4300 | 60.6400 | -4.474% | 68 | 4,114 | -96.916% |
| 2026-06-03 | 66.0000 | 66.0000 | 61.0000 | 63.4800 | +2.107% | 9 | 4,113 | -97.054% |
| 2026-06-02 | 60.0800 | 63.5000 | 60.0800 | 62.1700 | -0.096% | 13 | 4,105 | -96.992% |
| 2026-06-01 | 58.0000 | 62.2300 | 58.0000 | 62.2300 | +8.908% | 4 | 4,104 | -96.995% |
| 2026-05-29 | 57.6600 | 58.3700 | 56.7800 | 57.1400 | +0.972% | 18 | 4,119 | -96.727% |
| 2026-05-28 | 56.5900 | 56.5900 | 56.5900 | 56.5900 | +6.532% | 2 | 4,121 | -96.696% |
| 2026-05-26 | 53.1200 | 53.1200 | 53.1200 | 53.1200 | +15.103% | 4 | 4,125 | -96.480% |
| 2026-05-22 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | +12.369% | 3 | 4,125 | -95.948% |
| 2026-05-21 | 39.8900 | 41.0700 | 39.8900 | 41.0700 | +8.766% | 75 | 4,127 | -95.447% |
| 2026-05-19 | 34.8800 | 37.7700 | 34.7800 | 37.7600 | -1.384% | 392 | 3,933 | -95.048% |
| 2026-05-18 | 38.3400 | 38.3400 | 38.2900 | 38.2900 | -14.835% | 2 | 3,933 | -95.116% |
| 2026-05-15 | 42.6100 | 44.9600 | 42.6100 | 44.9600 | -9.537% | 4 | 3,931 | -95.841% |
| 2026-05-14 | 49.0000 | 49.7000 | 49.0000 | 49.7000 | +9.495% | 2 | 3,931 | -96.237% |
| 2026-05-13 | 45.3900 | 45.3900 | 45.3900 | 45.3900 | +10.815% | 1 | 3,981 | -95.880% |
| 2026-05-12 | 40.9600 | 40.9600 | 40.9600 | 40.9600 | -6.420% | 1 | 3,981 | -95.435% |
| 2026-05-11 | 43.2400 | 43.7700 | 43.2400 | 43.7700 | +4.066% | 4 | 3,981 | -95.728% |
| 2026-05-08 | 36.4200 | 42.0900 | 36.4200 | 42.0600 | +25.890% | 206 | 3,982 | -95.554% |
| 2026-05-07 | 35.9600 | 37.2300 | 33.4100 | 33.4100 | -3.911% | 207 | 4,086 | -94.403% |
| 2026-05-06 | 30.4900 | 34.8200 | 30.2500 | 34.7700 | +28.730% | 5,268 | 4,082 | -94.622% |
| 2026-05-05 | 24.8700 | 27.0100 | 24.8700 | 27.0100 | +19.249% | 3,264 | 1,717 | -93.077% |
| 2026-05-04 | 22.4200 | 22.7000 | 22.3800 | 22.6500 | -3.164% | 18 | 262 | -91.744% |
| 2026-05-01 | 23.3900 | 23.5700 | 23.3000 | 23.3900 | +12.021% | 28 | 255 | -92.005% |
| 2026-04-30 | 20.7600 | 20.8800 | 20.7600 | 20.8800 | +11.479% | 4 | 255 | -91.044% |
| 2026-04-29 | 18.6000 | 18.7300 | 18.6000 | 18.7300 | +3.825% | 3 | 252 | -90.016% |
| 2026-04-28 | 16.9200 | 18.0400 | 16.9200 | 18.0400 | -10.427% | 8 | 256 | -89.634% |
| 2026-04-27 | 20.1600 | 20.2100 | 20.0900 | 20.1400 | +10.417% | 13 | 258 | -90.715% |
| 2026-04-24 | 18.0000 | 18.4500 | 17.8900 | 18.2400 | +8.249% | 19 | 258 | -89.748% |
| 2026-04-22 | 16.8500 | 16.9000 | 16.7900 | 16.8500 | +12.634% | 6 | 254 | -88.902% |
| 2026-04-21 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +151.007% | 1 | 253 | -87.500% |
| 2026-04-13 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +11.194% | 1 | 253 | -68.624% |
| 2026-04-08 | 5.2500 | 5.3600 | 5.2500 | 5.3600 | +41.053% | 5 | 253 | -65.112% |
| 2026-04-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +17.647% | 1 | 249 | -50.789% |
| 2026-04-02 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +10.997% | 1 | 248 | -42.105% |
| 2026-03-27 | 2.8900 | 3.1400 | 2.8900 | 2.9100 | -35.333% | 25 | 248 | -35.739% |
| 2026-03-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.891% | 5 | 248 | -58.444% |
| 2026-03-23 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -22.783% | 10 | 248 | -62.970% |
| 2026-03-17 | 6.5500 | 6.5500 | 6.5400 | 6.5400 | -21.110% | 2 | 238 | -71.407% |
| 2026-03-02 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +9.656% | 2 | 239 | -77.443% |
| 2026-02-23 | 7.4200 | 7.5600 | 7.2400 | 7.5600 | -7.125% | 8 | 239 | -75.265% |
| 2026-02-19 | 8.0800 | 8.1400 | 8.0800 | 8.1400 | -6.758% | 12 | 235 | -77.027% |
| 2026-02-18 | 8.5900 | 8.7700 | 8.5100 | 8.7300 | +8.313% | 11 | 224 | -78.580% |
| 2026-02-17 | 7.2900 | 8.0600 | 7.0900 | 8.0600 | -0.617% | 410 | 218 | -76.799% |
| 2026-02-13 | 8.2400 | 8.2400 | 7.9700 | 8.1100 | -33.031% | 13 | 7 | -76.942% |
| 2026-01-22 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +14.461% | 5 | 7 | -84.558% |
| 2026-01-21 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -13.984% | 2 | 7 | -82.325% |
| 2026-01-05 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +11.413% | 1 | 6 | -84.797% |
| 2026-01-02 | 11.2000 | 11.2000 | 11.0400 | 11.0400 | 0.000% | 6 | 6 | -83.062% |