QQQ261231C00760000
QQQ Dec 31 2026 760.00 Call
optionOPRA
EODNov 5, 2026
1.11USD-63.487%(-1.93)2,943Vol7,347OI
QQQ261231C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.1000 | 2.1000 | 1.0800 | 1.1100 | -63.487% | 2,943 | 4,518 | 0.000% |
| 2026-11-04 | 3.6900 | 4.8800 | 3.0400 | 3.0400 | -21.244% | 3,482 | 2,474 | -63.487% |
| 2026-11-03 | 3.5000 | 3.8900 | 3.3100 | 3.8600 | +10.602% | 691 | 2,240 | -71.244% |
| 2026-11-02 | 4.1500 | 4.9000 | 3.1000 | 3.4900 | -11.646% | 1,191 | 2,299 | -68.195% |
| 2026-10-30 | 4.7100 | 4.7700 | 3.6100 | 3.9500 | -35.772% | 996 | 2,058 | -71.899% |
| 2026-10-29 | 8.4000 | 8.7500 | 5.7800 | 6.1500 | -45.575% | 133 | 2,022 | -81.951% |
| 2026-10-28 | 11.4800 | 12.7000 | 10.2600 | 11.3000 | +5.312% | 129 | 2,163 | -90.177% |
| 2026-10-27 | 9.4000 | 11.1100 | 8.8500 | 10.7300 | +24.334% | 200 | 2,235 | -89.655% |
| 2026-10-26 | 8.3200 | 9.3000 | 7.9500 | 8.6300 | +9.657% | 284 | 2,308 | -87.138% |
| 2026-10-23 | 7.4500 | 8.8000 | 7.4000 | 7.8700 | -2.719% | 273 | 2,311 | -85.896% |
| 2026-10-22 | 9.4700 | 10.0400 | 7.6000 | 8.0900 | -38.666% | 1,202 | 1,312 | -86.279% |
| 2026-10-21 | 11.7900 | 13.2100 | 11.7900 | 13.1900 | +30.079% | 42 | 1,343 | -91.585% |
| 2026-10-20 | 9.5000 | 11.7100 | 8.6100 | 10.1400 | -6.972% | 114 | 1,309 | -89.053% |
| 2026-10-19 | 10.4300 | 11.6500 | 9.9000 | 10.9000 | +32.927% | 200 | 1,401 | -89.817% |
| 2026-10-16 | 11.7100 | 11.7100 | 8.2000 | 8.2000 | -42.049% | 395 | 1,351 | -86.463% |
| 2026-10-15 | 10.8000 | 14.1500 | 10.8000 | 14.1500 | -3.215% | 166 | 1,355 | -92.155% |
| 2026-10-14 | 17.9000 | 18.5700 | 14.0000 | 14.6200 | -29.440% | 236 | 1,340 | -92.408% |
| 2026-10-13 | 19.2300 | 21.0400 | 19.0400 | 20.7200 | -6.456% | 95 | 1,324 | -94.643% |
| 2026-10-12 | 24.0500 | 24.0500 | 21.8900 | 22.1500 | -14.578% | 318 | 1,222 | -94.989% |
| 2026-10-09 | 27.1700 | 27.1700 | 25.0700 | 25.9300 | +2.167% | 131 | 1,146 | -95.719% |
| 2026-10-08 | 28.6500 | 30.0000 | 23.7800 | 25.3800 | -17.544% | 137 | 1,134 | -95.626% |
| 2026-10-07 | 29.9600 | 31.3700 | 28.4700 | 30.7800 | -6.387% | 144 | 1,113 | -96.394% |
| 2026-10-06 | 33.4000 | 35.4700 | 32.6500 | 32.8800 | +3.788% | 293 | 1,007 | -96.624% |
| 2026-10-05 | 28.2100 | 31.7500 | 28.2100 | 31.6800 | +14.783% | 134 | 953 | -96.496% |
| 2026-10-02 | 28.6000 | 31.3200 | 27.4000 | 27.6000 | +12.286% | 302 | 903 | -95.978% |
| 2026-10-01 | 24.5100 | 25.5500 | 22.6400 | 24.5800 | +2.974% | 38 | 907 | -95.484% |
| 2026-09-30 | 25.4500 | 25.4500 | 23.8700 | 23.8700 | +3.468% | 7 | 1,029 | -95.350% |
| 2026-09-29 | 22.8300 | 23.4000 | 21.7600 | 23.0700 | +1.944% | 32 | 1,025 | -95.189% |
| 2026-09-28 | 22.3700 | 23.4200 | 21.4600 | 22.6300 | -14.989% | 214 | 962 | -95.095% |
| 2026-09-25 | 27.0000 | 27.0000 | 25.4000 | 26.6200 | +4.844% | 52 | 959 | -95.830% |
| 2026-09-24 | 24.0100 | 25.3900 | 23.0300 | 25.3900 | -0.743% | 7 | 957 | -95.628% |
| 2026-09-23 | 26.5300 | 26.5300 | 24.3500 | 25.5800 | -11.702% | 21 | 1,105 | -95.661% |
| 2026-09-22 | 26.2800 | 28.9700 | 26.2800 | 28.9700 | +11.380% | 37 | 1,093 | -96.168% |
| 2026-09-21 | 19.1700 | 26.4200 | 19.1700 | 26.0100 | +69.667% | 325 | 1,047 | -95.732% |
| 2026-09-18 | 14.7900 | 15.3300 | 13.9500 | 15.3300 | +7.353% | 23 | 1,058 | -92.759% |
| 2026-09-17 | 13.2200 | 14.5300 | 13.2200 | 14.2800 | +35.099% | 32 | 1,042 | -92.227% |
| 2026-09-16 | 11.7900 | 12.9900 | 10.5000 | 10.5700 | -5.372% | 130 | 995 | -89.499% |
| 2026-09-15 | 12.5500 | 12.5900 | 10.8900 | 11.1700 | -19.350% | 11 | 996 | -90.063% |
| 2026-09-14 | 11.9200 | 13.8500 | 11.5200 | 13.8500 | -10.760% | 49 | 990 | -91.986% |
| 2026-09-11 | 15.5500 | 15.7400 | 15.4300 | 15.5200 | +8.683% | 9 | 988 | -92.848% |
| 2026-09-10 | 14.3500 | 15.1400 | 14.2800 | 14.2800 | -15.951% | 9 | 985 | -92.227% |
| 2026-09-09 | 18.3200 | 18.3200 | 16.8700 | 16.9900 | -3.356% | 132 | 986 | -93.467% |
| 2026-09-08 | 16.9200 | 18.3200 | 16.9200 | 17.5800 | +2.269% | 46 | 956 | -93.686% |
| 2026-09-04 | 18.0000 | 18.0000 | 16.2600 | 17.1900 | +2.382% | 135 | 960 | -93.543% |
| 2026-09-03 | 14.4800 | 16.9500 | 14.4800 | 16.7900 | +26.431% | 27 | 946 | -93.389% |
| 2026-09-02 | 13.2000 | 13.9200 | 13.1600 | 13.2800 | +2.946% | 58 | 946 | -91.642% |
| 2026-09-01 | 13.3400 | 14.4300 | 12.7400 | 12.9000 | -28.333% | 10 | 946 | -91.395% |
| 2026-08-28 | 19.8600 | 20.6500 | 17.4700 | 18.0000 | -5.213% | 7 | 943 | -93.833% |
| 2026-08-27 | 19.0000 | 19.0000 | 18.9900 | 18.9900 | +4.975% | 2 | 941 | -94.155% |
| 2026-08-26 | 18.0900 | 18.0900 | 18.0900 | 18.0900 | +3.727% | 1 | 941 | -93.864% |
| 2026-08-24 | 15.6300 | 17.4400 | 15.6300 | 17.4400 | -12.538% | 9 | 943 | -93.635% |
| 2026-08-21 | 19.2000 | 20.2000 | 19.2000 | 19.9400 | +1.527% | 135 | 1,025 | -94.433% |
| 2026-08-20 | 21.0900 | 21.0900 | 19.6400 | 19.6400 | -11.332% | 101 | 1,003 | -94.348% |
| 2026-08-19 | 21.7100 | 22.3600 | 21.7000 | 22.1500 | -2.637% | 16 | 1,119 | -94.989% |
| 2026-08-18 | 24.0000 | 24.5800 | 22.7500 | 22.7500 | -25.385% | 131 | 1,005 | -95.121% |
| 2026-08-17 | 30.4900 | 30.4900 | 30.4900 | 30.4900 | +3.356% | 1 | 1,004 | -96.359% |
| 2026-08-14 | 29.1000 | 29.5000 | 28.9000 | 29.5000 | -2.221% | 4 | 1,003 | -96.237% |
| 2026-08-13 | 29.0000 | 30.1700 | 29.0000 | 30.1700 | +10.472% | 4 | 1,003 | -96.321% |
| 2026-08-12 | 27.8700 | 27.8700 | 27.3000 | 27.3100 | +3.212% | 26 | 1,002 | -95.936% |
| 2026-08-11 | 26.4500 | 26.4600 | 26.4500 | 26.4600 | -1.562% | 2 | 1,003 | -95.805% |
| 2026-08-10 | 27.5700 | 27.5700 | 26.8700 | 26.8800 | -5.717% | 204 | 843 | -95.871% |
| 2026-08-07 | 29.0000 | 29.0000 | 27.5000 | 28.5100 | +7.748% | 18 | 841 | -96.107% |
| 2026-08-06 | 26.0000 | 27.6200 | 26.0000 | 26.4600 | -10.000% | 140 | 814 | -95.805% |
| 2026-08-05 | 34.2700 | 34.2700 | 29.3400 | 29.4000 | -12.343% | 22 | 817 | -96.224% |
| 2026-08-04 | 25.9800 | 33.5900 | 25.9800 | 33.5400 | +64.251% | 51 | 798 | -96.691% |
| 2026-08-03 | 16.7500 | 20.4200 | 16.7500 | 20.4200 | +20.188% | 12 | 797 | -94.564% |
| 2026-07-31 | 18.6500 | 18.6500 | 16.1800 | 16.9900 | +3.095% | 39 | 796 | -93.467% |
| 2026-07-30 | 14.0500 | 16.4800 | 14.0500 | 16.4800 | +45.841% | 6 | 792 | -93.265% |
| 2026-07-29 | 12.5900 | 12.5900 | 11.3000 | 11.3000 | -22.337% | 11 | 794 | -90.177% |
| 2026-07-28 | 14.9600 | 14.9600 | 13.3300 | 14.5500 | -10.627% | 28 | 790 | -92.371% |
| 2026-07-27 | 16.5000 | 16.6100 | 16.2800 | 16.2800 | -27.159% | 128 | 916 | -93.182% |
| 2026-07-23 | 23.0400 | 23.0400 | 20.9400 | 22.3500 | -20.179% | 290 | 978 | -95.034% |
| 2026-07-21 | 26.7500 | 28.0000 | 26.2800 | 28.0000 | +21.317% | 7 | 979 | -96.036% |
| 2026-07-20 | 26.6000 | 26.6000 | 23.0800 | 23.0800 | -5.526% | 13 | 976 | -95.191% |
| 2026-07-17 | 23.1000 | 25.9100 | 21.8400 | 24.4300 | -11.164% | 127 | 1,065 | -95.456% |
| 2026-07-16 | 30.0000 | 30.6100 | 27.4600 | 27.5000 | -16.540% | 221 | 904 | -95.964% |
| 2026-07-15 | 30.9800 | 33.2600 | 30.9800 | 32.9500 | -7.340% | 93 | 814 | -96.631% |
| 2026-07-14 | 33.7600 | 35.5600 | 33.7600 | 35.5600 | +11.894% | 50 | 813 | -96.879% |
| 2026-07-13 | 34.5500 | 34.5500 | 31.7800 | 31.7800 | -18.825% | 62 | 798 | -96.507% |
| 2026-07-09 | 37.5900 | 39.1500 | 37.3900 | 39.1500 | +21.245% | 75 | 762 | -97.165% |
| 2026-07-08 | 31.2100 | 32.2900 | 31.2100 | 32.2900 | +0.529% | 4 | 763 | -96.562% |
| 2026-07-07 | 32.2400 | 32.2400 | 32.1200 | 32.1200 | -18.145% | 3 | 760 | -96.544% |
| 2026-07-06 | 37.3400 | 39.2400 | 37.3400 | 39.2400 | +13.673% | 12 | 750 | -97.171% |
| 2026-07-02 | 38.1900 | 38.1900 | 34.3900 | 34.5200 | -20.644% | 7 | 747 | -96.784% |
| 2026-07-01 | 43.3800 | 43.5000 | 43.3500 | 43.5000 | -10.402% | 3 | 749 | -97.448% |
| 2026-06-30 | 45.7700 | 48.5500 | 45.7700 | 48.5500 | +36.761% | 2 | 749 | -97.714% |
| 2026-06-26 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -11.250% | 1 | 749 | -96.873% |
| 2026-06-25 | 44.6600 | 44.6600 | 37.3800 | 40.0000 | -4.739% | 109 | 735 | -97.225% |
| 2026-06-24 | 40.0000 | 41.9900 | 36.0200 | 41.9900 | +3.347% | 276 | 744 | -97.357% |
| 2026-06-23 | 42.1000 | 42.1000 | 40.6300 | 40.6300 | -21.940% | 2 | 742 | -97.268% |
| 2026-06-22 | 55.2900 | 55.3700 | 52.0500 | 52.0500 | -2.162% | 10 | 739 | -97.867% |
| 2026-06-18 | 51.6500 | 53.2000 | 51.6500 | 53.2000 | +19.551% | 8 | 736 | -97.914% |
| 2026-06-17 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | -13.843% | 1 | 736 | -97.506% |
| 2026-06-15 | 52.1300 | 52.2700 | 51.6500 | 51.6500 | +18.954% | 3 | 737 | -97.851% |
| 2026-06-12 | 42.6700 | 44.5600 | 41.6800 | 43.4200 | +5.568% | 138 | 727 | -97.444% |
| 2026-06-11 | 33.7600 | 41.1300 | 33.7600 | 41.1300 | +29.462% | 28 | 704 | -97.301% |
| 2026-06-10 | 35.8600 | 35.8600 | 31.7700 | 31.7700 | -6.559% | 10 | 721 | -96.506% |
| 2026-06-09 | 36.8300 | 36.8300 | 30.8900 | 34.0000 | -12.821% | 11 | 723 | -96.735% |
| 2026-06-08 | 39.2100 | 40.7300 | 38.8300 | 39.0000 | +6.762% | 53 | 721 | -97.154% |
| 2026-06-05 | 44.8700 | 44.9100 | 34.3800 | 36.5300 | -29.095% | 185 | 726 | -96.961% |
| 2026-06-04 | 49.1400 | 51.5200 | 47.7700 | 51.5200 | -4.327% | 15 | 727 | -97.845% |
| 2026-06-03 | 57.2500 | 57.2500 | 53.0400 | 53.8500 | -1.877% | 34 | 979 | -97.939% |
| 2026-06-02 | 53.6800 | 55.0100 | 53.6800 | 54.8800 | +7.608% | 260 | 726 | -97.977% |
| 2026-06-01 | 49.2200 | 51.0000 | 48.8300 | 51.0000 | +0.791% | 18 | 732 | -97.824% |
| 2026-05-29 | 50.2300 | 50.9600 | 48.7200 | 50.6000 | +4.567% | 32 | 732 | -97.806% |
| 2026-05-28 | 46.1600 | 48.6700 | 45.8400 | 48.3900 | +9.678% | 79 | 759 | -97.706% |
| 2026-05-27 | 43.4000 | 44.1200 | 43.4000 | 44.1200 | -3.457% | 8 | 761 | -97.484% |
| 2026-05-26 | 41.8100 | 45.7000 | 41.5000 | 45.7000 | +21.252% | 88 | 821 | -97.571% |
| 2026-05-22 | 39.0000 | 39.0000 | 37.5000 | 37.6900 | +12.039% | 42 | 812 | -97.055% |
| 2026-05-21 | 33.0400 | 33.6900 | 33.0300 | 33.6400 | -2.943% | 38 | 815 | -96.700% |
| 2026-05-20 | 34.8200 | 34.8200 | 34.6600 | 34.6600 | +8.550% | 2 | 813 | -96.797% |
| 2026-05-19 | 28.6900 | 31.9300 | 28.4600 | 31.9300 | +0.599% | 701 | 503 | -96.524% |
| 2026-05-18 | 32.6800 | 32.6800 | 30.7300 | 31.7400 | -7.464% | 14 | 494 | -96.503% |
| 2026-05-15 | 36.6600 | 36.6600 | 34.3000 | 34.3000 | -19.389% | 2 | 494 | -96.764% |
| 2026-05-14 | 43.2200 | 43.5100 | 42.5500 | 42.5500 | +8.050% | 37 | 494 | -97.391% |
| 2026-05-13 | 34.1400 | 39.3800 | 34.1400 | 39.3800 | +15.484% | 239 | 632 | -97.181% |
| 2026-05-12 | 34.2100 | 34.2100 | 31.7100 | 34.1000 | -9.884% | 6 | 632 | -96.745% |
| 2026-05-11 | 36.7700 | 37.8400 | 36.6400 | 37.8400 | +5.140% | 106 | 632 | -97.067% |
| 2026-05-08 | 31.6900 | 36.0100 | 31.6900 | 35.9900 | +29.460% | 260 | 733 | -96.916% |
| 2026-05-07 | 29.7000 | 29.8000 | 27.1300 | 27.8000 | -1.523% | 539 | 487 | -96.007% |
| 2026-05-06 | 24.4800 | 28.3200 | 24.4800 | 28.2300 | +30.272% | 787 | 643 | -96.068% |
| 2026-05-05 | 21.2400 | 21.6700 | 21.2400 | 21.6700 | +16.193% | 42 | 578 | -94.878% |
| 2026-05-04 | 18.9500 | 18.9500 | 18.6500 | 18.6500 | -1.945% | 39 | 573 | -94.048% |
| 2026-05-01 | 18.6400 | 19.1300 | 18.6000 | 19.0200 | +33.193% | 173 | 565 | -94.164% |
| 2026-04-29 | 14.3600 | 14.3600 | 14.2800 | 14.2800 | +5.155% | 44 | 565 | -92.227% |
| 2026-04-28 | 14.6600 | 14.6600 | 13.5800 | 13.5800 | -13.503% | 9 | 565 | -91.826% |
| 2026-04-27 | 15.9000 | 15.9000 | 15.7000 | 15.7000 | -2.786% | 28 | 562 | -92.930% |
| 2026-04-24 | 14.1400 | 16.1500 | 14.0500 | 16.1500 | +23.755% | 61 | 560 | -93.127% |
| 2026-04-23 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -0.685% | 2 | 568 | -91.494% |
| 2026-04-22 | 13.0000 | 13.1400 | 12.7800 | 13.1400 | +17.848% | 19 | 569 | -91.553% |
| 2026-04-21 | 11.6200 | 12.0800 | 11.1500 | 11.1500 | +0.270% | 195 | 565 | -90.045% |
| 2026-04-20 | 11.7500 | 11.7500 | 10.9000 | 11.1200 | +1.091% | 14 | 565 | -90.018% |
| 2026-04-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +13.519% | 1 | 554 | -89.909% |
| 2026-04-16 | 10.6900 | 10.6900 | 9.6900 | 9.6900 | +29.372% | 3 | 554 | -88.545% |
| 2026-04-15 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +33.989% | 100 | 552 | -85.180% |
| 2026-04-14 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +28.506% | 1 | 602 | -80.143% |
| 2026-04-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +11.538% | 1 | 602 | -74.483% |
| 2026-04-08 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | +46.617% | 2 | 602 | -71.538% |
| 2026-04-07 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -5.000% | 2 | 602 | -58.271% |
| 2026-04-06 | 2.9700 | 3.1500 | 2.8000 | 2.8000 | +5.660% | 6 | 603 | -60.357% |
| 2026-04-02 | 2.2800 | 2.7100 | 2.2800 | 2.6500 | -6.028% | 4 | 601 | -58.113% |
| 2026-04-01 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +27.027% | 1 | 601 | -60.638% |
| 2026-03-31 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +3.738% | 300 | 600 | -50.000% |
| 2026-03-27 | 2.4700 | 2.4700 | 2.1400 | 2.1400 | -36.119% | 62 | 300 | -48.131% |
| 2026-03-26 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -10.667% | 15 | 270 | -66.866% |
| 2026-03-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.779% | 15 | 270 | -70.400% |
| 2026-03-23 | 3.7100 | 3.9800 | 3.7100 | 3.9800 | +4.737% | 35 | 279 | -72.111% |
| 2026-03-20 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -23.541% | 45 | 299 | -70.789% |
| 2026-03-17 | 5.0200 | 5.0800 | 4.9400 | 4.9700 | -9.472% | 41 | 254 | -77.666% |
| 2026-03-13 | 5.4100 | 5.4900 | 5.4100 | 5.4900 | -3.853% | 2 | 216 | -79.781% |
| 2026-03-06 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -6.393% | 5 | 216 | -80.560% |
| 2026-02-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -19.948% | 2 | 211 | -81.803% |
| 2026-02-25 | 7.1200 | 7.6200 | 7.1200 | 7.6200 | +38.294% | 5 | 211 | -85.433% |
| 2026-02-23 | 5.7900 | 5.7900 | 5.4500 | 5.5100 | -10.985% | 3 | 211 | -79.855% |
| 2026-02-18 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +7.279% | 1 | 210 | -82.068% |
| 2026-02-17 | 5.9300 | 5.9300 | 5.4600 | 5.7700 | -5.255% | 205 | 210 | -80.763% |
| 2026-02-13 | 6.2300 | 6.3100 | 6.0900 | 6.0900 | -4.094% | 208 | 8 | -81.773% |
| 2026-02-12 | 6.2000 | 6.3500 | 6.2000 | 6.3500 | -7.028% | 4 | 8 | -82.520% |
| 2026-02-11 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | +7.390% | 1 | 9 | -83.748% |
| 2026-02-05 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -39.486% | 3 | 8 | -82.547% |
| 2026-02-02 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +14.863% | 1 | 5 | -89.439% |
| 2026-01-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -7.762% | 1 | 4 | -87.869% |
| 2026-01-14 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 3 | 3 | -88.810% |