QQQ261231C00765000
QQQ Dec 31 2026 765.00 Call
optionOPRA
EODNov 5, 2026
1.05USD-58.984%(-1.51)207Vol7,312OI
QQQ261231C00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.7600 | 1.7600 | 0.9100 | 1.0500 | -58.984% | 207 | 7,351 | 0.000% |
| 2026-11-04 | 2.8100 | 4.1000 | 2.5600 | 2.5600 | -20.988% | 214 | 7,368 | -58.984% |
| 2026-11-03 | 3.0300 | 3.2600 | 2.9800 | 3.2400 | +20.896% | 50 | 7,354 | -67.593% |
| 2026-11-02 | 3.6900 | 4.0800 | 2.6800 | 2.6800 | -15.987% | 272 | 7,191 | -60.821% |
| 2026-10-30 | 3.8400 | 3.9900 | 3.0000 | 3.1900 | -41.788% | 219 | 7,134 | -67.085% |
| 2026-10-29 | 6.6700 | 7.0900 | 5.4800 | 5.4800 | -43.154% | 80 | 7,134 | -80.839% |
| 2026-10-28 | 9.1800 | 9.7500 | 8.9100 | 9.6400 | +4.329% | 5,028 | 2,309 | -89.108% |
| 2026-10-27 | 8.8100 | 9.2400 | 8.8100 | 9.2400 | +23.200% | 26 | 2,294 | -88.636% |
| 2026-10-26 | 7.7700 | 7.8200 | 7.0500 | 7.5000 | +12.782% | 131 | 2,296 | -86.000% |
| 2026-10-23 | 6.8400 | 7.4200 | 6.6500 | 6.6500 | -2.206% | 85 | 2,297 | -84.211% |
| 2026-10-22 | 8.1700 | 8.3100 | 6.6700 | 6.8000 | -40.403% | 70 | 2,317 | -84.559% |
| 2026-10-21 | 10.0400 | 11.8000 | 10.0400 | 11.4100 | +26.077% | 132 | 2,354 | -90.798% |
| 2026-10-20 | 7.5000 | 10.3000 | 7.5000 | 9.0500 | -4.435% | 9 | 2,354 | -88.398% |
| 2026-10-19 | 8.9600 | 10.1000 | 8.3600 | 9.4700 | +35.286% | 520 | 2,341 | -88.912% |
| 2026-10-16 | 9.3300 | 9.3300 | 7.0000 | 7.0000 | -42.434% | 64 | 2,342 | -85.000% |
| 2026-10-15 | 9.5000 | 12.1600 | 9.3700 | 12.1600 | -3.645% | 105 | 2,326 | -91.365% |
| 2026-10-14 | 16.0900 | 16.4400 | 12.1800 | 12.6200 | -31.038% | 179 | 2,302 | -91.680% |
| 2026-10-13 | 18.6000 | 18.6000 | 18.0400 | 18.3000 | -8.317% | 17 | 2,303 | -94.262% |
| 2026-10-12 | 21.5100 | 21.5100 | 19.5600 | 19.9600 | -13.966% | 19 | 2,305 | -94.739% |
| 2026-10-09 | 24.0600 | 24.0600 | 22.7200 | 23.2000 | +4.410% | 25 | 2,320 | -95.474% |
| 2026-10-08 | 26.1300 | 27.1800 | 21.2000 | 22.2200 | -20.072% | 45 | 2,326 | -95.275% |
| 2026-10-07 | 26.0600 | 27.9300 | 25.9200 | 27.8000 | -7.977% | 38 | 2,329 | -96.223% |
| 2026-10-06 | 31.3500 | 32.5300 | 30.2100 | 30.2100 | +8.708% | 53 | 2,297 | -96.524% |
| 2026-10-05 | 25.8200 | 27.7900 | 25.8200 | 27.7900 | +9.194% | 33 | 2,298 | -96.222% |
| 2026-10-02 | 27.9800 | 27.9800 | 24.9500 | 25.4500 | +12.511% | 52 | 2,305 | -95.874% |
| 2026-10-01 | 20.3900 | 23.4200 | 20.3900 | 22.6200 | -2.332% | 21 | 2,305 | -95.358% |
| 2026-09-30 | 23.4400 | 23.5400 | 23.1600 | 23.1600 | +16.911% | 37 | 2,308 | -95.466% |
| 2026-09-29 | 20.8000 | 20.8600 | 19.7000 | 19.8100 | -1.590% | 33 | 2,314 | -94.700% |
| 2026-09-28 | 18.0500 | 20.3800 | 18.0500 | 20.1300 | -15.704% | 28 | 2,295 | -94.784% |
| 2026-09-25 | 23.8200 | 24.6200 | 23.3500 | 23.8800 | +3.511% | 49 | 2,254 | -95.603% |
| 2026-09-24 | 20.9900 | 23.1700 | 20.8400 | 23.0700 | +1.007% | 29 | 2,234 | -95.449% |
| 2026-09-23 | 26.0100 | 26.0100 | 22.1200 | 22.8400 | -13.876% | 39 | 2,214 | -95.403% |
| 2026-09-22 | 22.9600 | 26.5200 | 22.9600 | 26.5200 | +13.092% | 33 | 2,197 | -96.041% |
| 2026-09-21 | 18.0900 | 23.4500 | 18.0900 | 23.4500 | +88.202% | 11 | 2,194 | -95.522% |
| 2026-09-18 | 12.1500 | 12.5000 | 12.1500 | 12.4600 | -1.424% | 13 | 2,200 | -91.573% |
| 2026-09-17 | 11.8500 | 12.8600 | 11.7000 | 12.6400 | +31.120% | 21 | 2,198 | -91.693% |
| 2026-09-16 | 10.3900 | 11.3000 | 9.3000 | 9.6400 | -2.231% | 30 | 2,171 | -89.108% |
| 2026-09-15 | 10.4500 | 10.4500 | 9.8600 | 9.8600 | -9.124% | 4 | 2,167 | -89.351% |
| 2026-09-14 | 10.4500 | 10.8800 | 10.3000 | 10.8500 | -14.969% | 18 | 2,169 | -90.323% |
| 2026-09-10 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -16.601% | 1 | 2,168 | -91.771% |
| 2026-09-09 | 16.5600 | 16.5600 | 15.2800 | 15.3000 | -3.409% | 5 | 2,168 | -93.137% |
| 2026-09-08 | 15.7100 | 16.5200 | 15.7100 | 15.8400 | +4.348% | 8 | 2,164 | -93.371% |
| 2026-09-03 | 12.4300 | 15.5800 | 12.4300 | 15.1800 | +28.426% | 37 | 2,159 | -93.083% |
| 2026-09-02 | 12.3000 | 12.3400 | 11.6800 | 11.8200 | -1.418% | 11 | 2,175 | -91.117% |
| 2026-09-01 | 12.2000 | 13.1500 | 11.6700 | 11.9900 | -18.213% | 28 | 2,176 | -91.243% |
| 2026-08-31 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | -12.842% | 1 | 2,175 | -92.838% |
| 2026-08-28 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -9.277% | 1 | 2,195 | -93.757% |
| 2026-08-27 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | +14.092% | 80 | 2,153 | -94.337% |
| 2026-08-25 | 17.0800 | 17.0800 | 16.2500 | 16.2500 | +3.701% | 8 | 2,153 | -93.538% |
| 2026-08-24 | 14.5500 | 15.6700 | 14.4100 | 15.6700 | -14.090% | 8 | 2,154 | -93.299% |
| 2026-08-21 | 18.2200 | 18.2900 | 18.2200 | 18.2400 | +1.672% | 4 | 2,153 | -94.243% |
| 2026-08-20 | 18.4400 | 18.4400 | 17.9100 | 17.9400 | -12.059% | 68 | 2,127 | -94.147% |
| 2026-08-19 | 20.9100 | 20.9100 | 19.8700 | 20.4000 | -22.961% | 18 | 2,127 | -94.853% |
| 2026-08-17 | 28.0800 | 28.0800 | 26.4800 | 26.4800 | -2.790% | 21 | 2,128 | -96.035% |
| 2026-08-14 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | +7.160% | 1 | 2,127 | -96.145% |
| 2026-08-12 | 25.8400 | 25.8400 | 25.4200 | 25.4200 | +10.570% | 4 | 2,126 | -95.869% |
| 2026-08-11 | 24.4600 | 24.4600 | 22.8500 | 22.9900 | -13.081% | 14 | 2,116 | -95.433% |
| 2026-08-07 | 25.7100 | 26.4500 | 25.7100 | 26.4500 | -7.388% | 16 | 2,119 | -96.030% |
| 2026-08-05 | 29.6700 | 29.6700 | 28.5600 | 28.5600 | -6.849% | 5 | 2,121 | -96.324% |
| 2026-08-04 | 25.9600 | 30.6600 | 25.9600 | 30.6600 | +63.520% | 3 | 2,119 | -96.575% |
| 2026-08-03 | 15.3200 | 18.7500 | 15.3200 | 18.7500 | +18.821% | 4 | 2,117 | -94.400% |
| 2026-07-31 | 18.0200 | 18.0200 | 14.7900 | 15.7800 | +46.247% | 20 | 2,117 | -93.346% |
| 2026-07-29 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -19.955% | 2 | 2,117 | -90.269% |
| 2026-07-28 | 12.8100 | 13.5000 | 12.0000 | 13.4800 | -23.015% | 20 | 2,124 | -92.211% |
| 2026-07-27 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +4.913% | 1 | 2,124 | -94.003% |
| 2026-07-24 | 17.9500 | 18.3300 | 16.6900 | 16.6900 | -15.322% | 6 | 2,122 | -93.709% |
| 2026-07-23 | 21.0200 | 21.0200 | 19.1600 | 19.7100 | -22.402% | 11 | 2,117 | -94.673% |
| 2026-07-22 | 24.3000 | 25.4000 | 24.2000 | 25.4000 | -2.006% | 7 | 2,116 | -95.866% |
| 2026-07-21 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +19.172% | 3 | 2,119 | -95.949% |
| 2026-07-20 | 22.6000 | 23.3700 | 21.7500 | 21.7500 | -1.001% | 21 | 2,106 | -95.172% |
| 2026-07-17 | 21.5300 | 23.6800 | 19.8800 | 21.9700 | -16.017% | 10 | 2,101 | -95.221% |
| 2026-07-16 | 27.5000 | 27.5000 | 26.1600 | 26.1600 | -9.072% | 2 | 2,101 | -95.986% |
| 2026-07-15 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | -11.477% | 1 | 2,100 | -96.350% |
| 2026-07-14 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +9.834% | 2 | 2,102 | -96.769% |
| 2026-07-13 | 31.5000 | 31.5500 | 29.5900 | 29.5900 | -13.581% | 10 | 2,100 | -96.452% |
| 2026-07-10 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | -3.003% | 5 | 2,105 | -96.933% |
| 2026-07-09 | 34.0000 | 35.4200 | 34.0000 | 35.3000 | +16.965% | 11 | 2,105 | -97.025% |
| 2026-07-08 | 28.9500 | 30.2000 | 28.9500 | 30.1800 | +2.028% | 6 | 2,104 | -96.521% |
| 2026-07-07 | 31.7500 | 31.7500 | 29.5800 | 29.5800 | -23.169% | 610 | 1,499 | -96.450% |
| 2026-07-06 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +15.616% | 1 | 1,498 | -97.273% |
| 2026-07-02 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -15.845% | 1 | 1,498 | -96.847% |
| 2026-07-01 | 39.5700 | 39.5700 | 39.5700 | 39.5700 | +12.607% | 1 | 1,599 | -97.346% |
| 2026-06-29 | 35.3700 | 35.5200 | 34.9100 | 35.1400 | +3.444% | 398 | 1,699 | -97.012% |
| 2026-06-26 | 34.5700 | 36.3600 | 33.9700 | 33.9700 | -6.573% | 23 | 1,724 | -96.909% |
| 2026-06-25 | 42.0000 | 42.0000 | 35.1600 | 36.3600 | +4.603% | 42 | 1,727 | -97.112% |
| 2026-06-24 | 38.7400 | 38.7400 | 34.7100 | 34.7600 | -10.780% | 29 | 1,715 | -96.979% |
| 2026-06-23 | 38.9600 | 38.9600 | 38.9600 | 38.9600 | -19.471% | 1 | 1,715 | -97.305% |
| 2026-06-22 | 51.0600 | 51.0600 | 48.3800 | 48.3800 | +14.753% | 4 | 1,715 | -97.830% |
| 2026-06-17 | 42.1600 | 42.1600 | 42.1600 | 42.1600 | -14.152% | 125 | 1,840 | -97.509% |
| 2026-06-15 | 48.6000 | 49.7100 | 48.6000 | 49.1100 | +19.605% | 7 | 1,838 | -97.862% |
| 2026-06-12 | 40.1800 | 41.1000 | 39.1100 | 41.0600 | +5.040% | 7 | 1,946 | -97.443% |
| 2026-06-11 | 34.6400 | 39.0900 | 34.4000 | 39.0900 | +20.723% | 672 | 2,269 | -97.314% |
| 2026-06-10 | 34.6500 | 34.6500 | 32.3800 | 32.3800 | -3.083% | 2 | 2,274 | -96.757% |
| 2026-06-09 | 38.7700 | 39.2200 | 28.9200 | 33.4100 | -11.332% | 15 | 2,277 | -96.857% |
| 2026-06-08 | 36.4300 | 37.6800 | 36.4300 | 37.6800 | -2.736% | 20 | 2,277 | -97.213% |
| 2026-06-05 | 41.1600 | 41.1600 | 38.7400 | 38.7400 | -24.542% | 4 | 2,274 | -97.290% |
| 2026-06-04 | 50.0600 | 51.3400 | 48.9600 | 51.3400 | -0.600% | 3 | 2,275 | -97.955% |
| 2026-06-02 | 52.1000 | 52.1000 | 51.6500 | 51.6500 | +1.974% | 2 | 2,274 | -97.967% |
| 2026-06-01 | 46.1000 | 50.6500 | 46.1000 | 50.6500 | +7.082% | 4 | 2,272 | -97.927% |
| 2026-05-29 | 48.3900 | 48.3900 | 47.3000 | 47.3000 | +3.073% | 2 | 2,271 | -97.780% |
| 2026-05-28 | 45.8900 | 45.8900 | 45.8900 | 45.8900 | +7.622% | 1 | 2,270 | -97.712% |
| 2026-05-27 | 42.2100 | 42.6400 | 42.2100 | 42.6400 | +3.873% | 23 | 2,265 | -97.538% |
| 2026-05-26 | 38.9900 | 43.7700 | 38.9900 | 41.0500 | +12.589% | 13 | 2,264 | -97.442% |
| 2026-05-22 | 36.8700 | 36.8700 | 36.4600 | 36.4600 | +18.956% | 18 | 2,246 | -97.120% |
| 2026-05-21 | 31.6000 | 31.6000 | 30.6500 | 30.6500 | -5.255% | 4 | 2,248 | -96.574% |
| 2026-05-20 | 31.4100 | 32.3500 | 31.4100 | 32.3500 | +16.033% | 15 | 2,240 | -96.754% |
| 2026-05-19 | 28.6100 | 29.1400 | 27.7300 | 27.8800 | -6.818% | 1,281 | 1,612 | -96.234% |
| 2026-05-18 | 34.0000 | 34.0000 | 29.5900 | 29.9200 | -12.000% | 729 | 1,248 | -96.491% |
| 2026-05-15 | 36.1200 | 36.1200 | 34.0000 | 34.0000 | -7.483% | 2 | 1,247 | -96.912% |
| 2026-05-13 | 31.8900 | 36.7500 | 31.8900 | 36.7500 | +7.456% | 86 | 1,247 | -97.143% |
| 2026-05-11 | 34.4200 | 34.4200 | 34.2000 | 34.2000 | +3.074% | 2 | 1,246 | -96.930% |
| 2026-05-08 | 31.6500 | 33.1800 | 31.6500 | 33.1800 | +18.036% | 21 | 1,246 | -96.835% |
| 2026-05-07 | 26.6100 | 28.1100 | 26.6100 | 28.1100 | +15.822% | 265 | 1,228 | -96.265% |
| 2026-05-06 | 23.1500 | 24.7200 | 23.1500 | 24.2700 | +19.029% | 1,638 | 1,170 | -95.674% |
| 2026-05-05 | 19.7900 | 20.4100 | 19.7000 | 20.3900 | +54.587% | 82 | 354 | -94.850% |
| 2026-04-29 | 13.4500 | 13.6000 | 13.0600 | 13.1900 | -10.878% | 142 | 355 | -92.039% |
| 2026-04-27 | 14.6400 | 14.9000 | 14.4700 | 14.8000 | +25.530% | 852 | 411 | -92.905% |
| 2026-04-22 | 11.7100 | 11.7900 | 11.6700 | 11.7900 | +350.000% | 7 | 13 | -91.094% |
| 2026-04-01 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +25.359% | 1 | 11 | -59.924% |
| 2026-03-27 | 2.0700 | 2.0900 | 2.0700 | 2.0900 | -25.887% | 2 | 12 | -49.761% |
| 2026-03-26 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -9.904% | 10 | 11 | -62.766% |
| 2026-03-24 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -9.538% | 10 | 19 | -66.454% |
| 2026-03-23 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -5.205% | 10 | 14 | -69.653% |
| 2026-03-20 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -20.652% | 5 | 16 | -71.233% |
| 2026-03-13 | 5.0000 | 5.0100 | 4.6000 | 4.6000 | -21.368% | 8 | 14 | -77.174% |
| 2026-03-10 | 6.2600 | 6.2600 | 5.8300 | 5.8500 | +15.842% | 6 | 10 | -82.051% |
| 2026-03-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.428% | 5 | 10 | -79.208% |
| 2026-03-03 | 4.6500 | 4.7900 | 4.6500 | 4.7900 | -8.413% | 2 | 5 | -78.079% |
| 2026-02-23 | 5.0800 | 5.2300 | 5.0800 | 5.2300 | -4.909% | 2 | 5 | -79.924% |
| 2026-02-17 | 5.5600 | 5.5600 | 5.5000 | 5.5000 | -1.786% | 2 | 4 | -80.909% |
| 2026-02-13 | 5.6800 | 5.6800 | 5.6000 | 5.6000 | -13.713% | 2 | 2 | -81.250% |
| 2026-02-06 | 6.3300 | 6.4900 | 6.3300 | 6.4900 | -19.678% | 2 | 2 | -83.821% |
| 2026-02-03 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -19.200% | 1 | 2 | -87.005% |
| 2026-01-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +21.951% | 1 | 2 | -89.500% |
| 2026-01-21 | 8.2400 | 8.2400 | 8.2000 | 8.2000 | +3.405% | 2 | 3 | -87.195% |
| 2026-01-02 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | 0.000% | 1 | 1 | -86.759% |