QQQ261231C00775000
QQQ Dec 31 2026 775.00 Call
optionOPRA
EODNov 5, 2026
0.72USD-57.895%(-0.99)128Vol2,442OI
QQQ261231C00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.1500 | 1.1500 | 0.7100 | 0.7200 | -57.895% | 128 | 2,450 | 0.000% |
| 2026-11-04 | 2.5600 | 2.7100 | 1.7100 | 1.7100 | -22.273% | 1,047 | 1,435 | -57.895% |
| 2026-11-03 | 2.0900 | 2.2000 | 2.0700 | 2.2000 | +3.774% | 40 | 1,415 | -67.273% |
| 2026-11-02 | 2.3700 | 2.7900 | 2.0100 | 2.1200 | -10.549% | 136 | 1,315 | -66.038% |
| 2026-10-30 | 2.7500 | 2.8000 | 2.1200 | 2.3700 | -32.286% | 146 | 1,289 | -69.620% |
| 2026-10-29 | 5.1400 | 5.2600 | 3.5000 | 3.5000 | -51.389% | 110 | 1,204 | -79.429% |
| 2026-10-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +3.896% | 5 | 1,199 | -90.000% |
| 2026-10-27 | 6.3000 | 6.9300 | 5.9800 | 6.9300 | +30.019% | 14 | 1,199 | -89.610% |
| 2026-10-26 | 5.7800 | 5.8900 | 5.3000 | 5.3300 | +9.446% | 33 | 1,176 | -86.492% |
| 2026-10-23 | 5.0000 | 5.2100 | 4.8700 | 4.8700 | -6.166% | 9 | 1,168 | -85.216% |
| 2026-10-22 | 6.0600 | 6.3300 | 4.8000 | 5.1900 | -38.288% | 33 | 1,170 | -86.127% |
| 2026-10-21 | 7.6100 | 8.7600 | 7.6100 | 8.4100 | +31.201% | 50 | 1,235 | -91.439% |
| 2026-10-20 | 5.5000 | 7.2800 | 5.3700 | 6.4100 | -2.287% | 19 | 1,233 | -88.768% |
| 2026-10-19 | 6.3000 | 6.9500 | 6.1000 | 6.5600 | +27.379% | 27 | 1,229 | -89.024% |
| 2026-10-16 | 7.1800 | 7.1800 | 5.1500 | 5.1500 | -44.979% | 239 | 1,151 | -86.019% |
| 2026-10-15 | 6.8700 | 9.3600 | 6.8700 | 9.3600 | +0.537% | 75 | 1,404 | -92.308% |
| 2026-10-14 | 12.1800 | 12.4400 | 9.1100 | 9.3100 | -32.487% | 574 | 1,616 | -92.266% |
| 2026-10-13 | 13.3200 | 14.3200 | 13.0800 | 13.7900 | -10.221% | 44 | 1,607 | -94.779% |
| 2026-10-12 | 17.2100 | 17.2100 | 15.3600 | 15.3600 | -16.157% | 107 | 1,603 | -95.313% |
| 2026-10-09 | 18.0100 | 18.4800 | 18.0100 | 18.3200 | +1.215% | 14 | 1,592 | -96.070% |
| 2026-10-08 | 20.9800 | 21.4500 | 17.1200 | 18.1000 | -19.698% | 15 | 1,588 | -96.022% |
| 2026-10-07 | 22.3300 | 22.5400 | 21.2200 | 22.5400 | -9.369% | 29 | 1,624 | -96.806% |
| 2026-10-06 | 25.4600 | 26.8900 | 24.7300 | 24.8700 | +6.146% | 319 | 1,873 | -97.105% |
| 2026-10-05 | 20.2500 | 23.4300 | 20.2500 | 23.4300 | +13.408% | 508 | 1,505 | -96.927% |
| 2026-10-02 | 21.3500 | 23.5000 | 20.6200 | 20.6600 | +11.375% | 207 | 1,397 | -96.515% |
| 2026-10-01 | 16.6900 | 18.5500 | 16.6900 | 18.5500 | +1.145% | 2 | 1,395 | -96.119% |
| 2026-09-30 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +13.631% | 2 | 1,395 | -96.074% |
| 2026-09-29 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | -1.465% | 1 | 1,394 | -95.539% |
| 2026-09-28 | 16.0800 | 16.7900 | 15.6700 | 16.3800 | -19.071% | 160 | 1,423 | -95.604% |
| 2026-09-25 | 18.8200 | 20.2400 | 18.8200 | 20.2400 | +5.198% | 8 | 1,416 | -96.443% |
| 2026-09-24 | 17.3600 | 19.2400 | 17.3600 | 19.2400 | +1.638% | 11 | 1,416 | -96.258% |
| 2026-09-23 | 20.0400 | 20.0400 | 17.5900 | 18.9300 | -13.522% | 255 | 1,393 | -96.197% |
| 2026-09-22 | 20.3200 | 21.8900 | 20.2500 | 21.8900 | +13.127% | 11 | 1,393 | -96.711% |
| 2026-09-21 | 14.4100 | 19.3500 | 14.4100 | 19.3500 | +91.206% | 148 | 1,314 | -96.279% |
| 2026-09-18 | 10.1500 | 10.1500 | 9.7300 | 10.1200 | +2.222% | 7 | 1,344 | -92.885% |
| 2026-09-17 | 9.1600 | 10.0900 | 9.1600 | 9.9000 | +33.065% | 63 | 1,323 | -92.727% |
| 2026-09-16 | 8.1300 | 8.4700 | 7.4400 | 7.4400 | -1.976% | 82 | 1,341 | -90.323% |
| 2026-09-15 | 8.6900 | 8.7300 | 7.5400 | 7.5900 | -21.591% | 59 | 1,287 | -90.514% |
| 2026-09-14 | 8.2900 | 9.6800 | 7.8400 | 9.6800 | -11.355% | 104 | 1,238 | -92.562% |
| 2026-09-11 | 11.4300 | 11.4300 | 10.9200 | 10.9200 | +7.586% | 14 | 1,242 | -93.407% |
| 2026-09-10 | 10.2900 | 11.0000 | 10.1500 | 10.1500 | -21.500% | 22 | 1,225 | -92.906% |
| 2026-09-09 | 12.9200 | 12.9300 | 12.9200 | 12.9300 | -2.855% | 8 | 1,217 | -94.432% |
| 2026-09-08 | 13.3900 | 13.4600 | 12.5400 | 13.3100 | +7.339% | 32 | 1,220 | -94.591% |
| 2026-09-04 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +1.723% | 8 | 1,362 | -94.194% |
| 2026-09-03 | 9.7600 | 12.1900 | 9.7600 | 12.1900 | +31.784% | 170 | 1,228 | -94.094% |
| 2026-09-02 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.426% | 1 | 1,230 | -92.216% |
| 2026-09-01 | 10.1100 | 10.1100 | 9.4000 | 9.4800 | -19.182% | 26 | 1,236 | -92.405% |
| 2026-08-31 | 12.0000 | 12.0000 | 11.4500 | 11.7300 | -12.135% | 7 | 1,232 | -93.862% |
| 2026-08-28 | 15.0000 | 15.6000 | 13.3500 | 13.3500 | -12.574% | 10 | 1,253 | -94.607% |
| 2026-08-27 | 15.3000 | 15.3000 | 15.2700 | 15.2700 | +17.462% | 654 | 599 | -95.285% |
| 2026-08-25 | 14.1500 | 14.1500 | 13.0000 | 13.0000 | +3.093% | 17 | 606 | -94.462% |
| 2026-08-24 | 11.9000 | 12.6100 | 11.7600 | 12.6100 | -18.540% | 14 | 602 | -94.290% |
| 2026-08-21 | 15.0900 | 15.4800 | 14.5100 | 15.4800 | +4.172% | 3 | 602 | -95.349% |
| 2026-08-20 | 14.9400 | 15.1600 | 14.8600 | 14.8600 | -15.231% | 5 | 604 | -95.155% |
| 2026-08-19 | 18.2500 | 18.2500 | 17.5300 | 17.5300 | -0.114% | 3 | 660 | -95.893% |
| 2026-08-18 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -22.242% | 5 | 660 | -95.897% |
| 2026-08-17 | 23.7800 | 23.7800 | 22.5700 | 22.5700 | -2.082% | 8 | 660 | -96.810% |
| 2026-08-14 | 23.1000 | 23.6000 | 22.9000 | 23.0500 | +9.449% | 151 | 660 | -96.876% |
| 2026-08-12 | 22.0000 | 22.0100 | 21.0600 | 21.0600 | +9.119% | 6 | 718 | -96.581% |
| 2026-08-11 | 19.4800 | 19.4800 | 19.3000 | 19.3000 | -10.107% | 5 | 722 | -96.269% |
| 2026-08-10 | 22.4200 | 23.1000 | 21.4700 | 21.4700 | -3.506% | 193 | 755 | -96.646% |
| 2026-08-06 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -6.787% | 1 | 875 | -96.764% |
| 2026-08-05 | 25.9800 | 26.0700 | 23.8500 | 23.8700 | -10.900% | 435 | 1,095 | -96.984% |
| 2026-08-04 | 18.8600 | 27.0200 | 18.8600 | 26.7900 | +117.099% | 434 | 1,170 | -97.312% |
| 2026-07-31 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +13.315% | 40 | 1,170 | -94.165% |
| 2026-07-29 | 9.2500 | 10.9600 | 9.1700 | 10.8900 | +1.208% | 15 | 1,170 | -93.388% |
| 2026-07-28 | 11.0000 | 11.7200 | 10.0600 | 10.7600 | -10.408% | 27 | 1,167 | -93.309% |
| 2026-07-27 | 14.6200 | 14.6200 | 12.0100 | 12.0100 | -15.423% | 16 | 1,166 | -94.005% |
| 2026-07-24 | 15.3700 | 15.5000 | 14.1500 | 14.2000 | -13.678% | 67 | 1,124 | -94.930% |
| 2026-07-23 | 18.0900 | 18.0900 | 16.1700 | 16.4500 | -20.989% | 854 | 437 | -95.623% |
| 2026-07-22 | 20.8500 | 20.8800 | 20.8200 | 20.8200 | +12.237% | 4 | 438 | -96.542% |
| 2026-07-20 | 19.9600 | 20.0000 | 18.5500 | 18.5500 | -3.636% | 7 | 437 | -96.119% |
| 2026-07-17 | 17.5800 | 19.5600 | 17.5800 | 19.2500 | -12.975% | 96 | 362 | -96.260% |
| 2026-07-16 | 24.1800 | 24.1800 | 22.1200 | 22.1200 | -11.837% | 52 | 313 | -96.745% |
| 2026-07-15 | 29.7300 | 29.7300 | 25.0900 | 25.0900 | -13.483% | 2 | 312 | -97.130% |
| 2026-07-14 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +4.092% | 1 | 311 | -97.517% |
| 2026-07-13 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | -12.527% | 10 | 306 | -97.416% |
| 2026-07-09 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | +20.827% | 100 | 406 | -97.739% |
| 2026-07-08 | 26.5800 | 26.5800 | 24.6300 | 26.3600 | -5.924% | 4 | 411 | -97.269% |
| 2026-07-07 | 27.1600 | 28.0200 | 26.5000 | 28.0200 | -15.168% | 152 | 290 | -97.430% |
| 2026-07-06 | 33.0400 | 33.0400 | 33.0300 | 33.0300 | +14.291% | 2 | 290 | -97.820% |
| 2026-07-02 | 32.9800 | 32.9800 | 28.9000 | 28.9000 | -28.465% | 26 | 286 | -97.509% |
| 2026-06-30 | 40.0500 | 40.4000 | 40.0500 | 40.4000 | +21.394% | 4 | 287 | -98.218% |
| 2026-06-29 | 33.2800 | 33.2800 | 33.2800 | 33.2800 | +2.779% | 2 | 287 | -97.837% |
| 2026-06-26 | 32.3800 | 32.3800 | 32.3800 | 32.3800 | -7.221% | 1 | 286 | -97.776% |
| 2026-06-23 | 36.8100 | 36.8100 | 34.9000 | 34.9000 | -19.770% | 2 | 286 | -97.937% |
| 2026-06-22 | 44.6000 | 44.6000 | 43.5000 | 43.5000 | -3.974% | 22 | 274 | -98.345% |
| 2026-06-18 | 43.5000 | 45.3000 | 43.5000 | 45.3000 | +22.432% | 17 | 277 | -98.411% |
| 2026-06-17 | 41.6300 | 41.7500 | 37.0000 | 37.0000 | -7.500% | 62 | 270 | -98.054% |
| 2026-06-16 | 46.1400 | 46.1400 | 40.0000 | 40.0000 | -10.555% | 21 | 268 | -98.200% |
| 2026-06-15 | 44.7200 | 44.7200 | 44.7200 | 44.7200 | +33.135% | 5 | 263 | -98.390% |
| 2026-06-12 | 33.5900 | 33.5900 | 33.5900 | 33.5900 | -3.560% | 2 | 267 | -97.857% |
| 2026-06-11 | 34.8300 | 34.8300 | 34.8300 | 34.8300 | +7.401% | 2 | 265 | -97.933% |
| 2026-06-08 | 32.4300 | 32.4300 | 32.4300 | 32.4300 | +4.613% | 5 | 270 | -97.780% |
| 2026-06-05 | 37.5000 | 37.5000 | 31.0000 | 31.0000 | -38.000% | 66 | 266 | -97.677% |
| 2026-06-03 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +7.273% | 1 | 266 | -98.560% |
| 2026-06-02 | 46.7000 | 46.7000 | 46.6100 | 46.6100 | +5.812% | 2 | 266 | -98.455% |
| 2026-06-01 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | +2.394% | 1 | 266 | -98.365% |
| 2026-05-29 | 43.0200 | 43.0200 | 43.0200 | 43.0200 | +4.039% | 1 | 266 | -98.326% |
| 2026-05-28 | 40.9500 | 41.4500 | 40.9500 | 41.3500 | +5.003% | 5 | 263 | -98.259% |
| 2026-05-27 | 39.3800 | 39.3800 | 39.3800 | 39.3800 | +2.021% | 1 | 262 | -98.172% |
| 2026-05-26 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +41.964% | 1 | 262 | -98.135% |
| 2026-05-21 | 27.6000 | 27.6600 | 27.1900 | 27.1900 | +12.124% | 20 | 252 | -97.352% |
| 2026-05-19 | 23.2100 | 24.2500 | 23.1600 | 24.2500 | -7.053% | 366 | 71 | -97.031% |
| 2026-05-18 | 24.1800 | 26.1200 | 24.1600 | 26.0900 | -25.457% | 4 | 69 | -97.240% |
| 2026-05-14 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +39.165% | 1 | 69 | -97.943% |
| 2026-05-12 | 25.4000 | 25.5300 | 24.6800 | 25.1500 | -19.546% | 76 | 69 | -97.137% |
| 2026-05-11 | 30.1500 | 31.2600 | 30.1500 | 31.2600 | +5.466% | 3 | 69 | -97.697% |
| 2026-05-08 | 26.5900 | 29.6400 | 26.5900 | 29.6400 | +34.789% | 3 | 77 | -97.571% |
| 2026-05-07 | 24.3700 | 24.5300 | 21.9900 | 21.9900 | -5.216% | 16 | 77 | -96.726% |
| 2026-05-06 | 20.4700 | 23.2500 | 20.4200 | 23.2000 | +37.931% | 73 | 74 | -96.897% |
| 2026-05-05 | 17.2700 | 17.2700 | 16.7900 | 16.8200 | +17.540% | 68 | 48 | -95.719% |
| 2026-05-04 | 13.8100 | 14.3200 | 13.6100 | 14.3100 | -2.254% | 134 | 42 | -94.969% |
| 2026-05-01 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +24.278% | 2 | 36 | -95.082% |
| 2026-04-30 | 11.8000 | 11.8000 | 11.4500 | 11.7800 | +6.606% | 3 | 36 | -93.888% |
| 2026-04-29 | 11.0200 | 11.5900 | 11.0200 | 11.0500 | +5.843% | 112 | 36 | -93.484% |
| 2026-04-28 | 11.2100 | 11.4500 | 10.3900 | 10.4400 | -16.413% | 150 | 43 | -93.103% |
| 2026-04-27 | 12.3200 | 12.4900 | 12.3200 | 12.4900 | +12.523% | 2 | 34 | -94.235% |
| 2026-04-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +21.978% | 5 | 33 | -93.514% |
| 2026-04-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 2 | 30 | -92.088% |
| 2026-04-17 | 8.5700 | 9.0900 | 8.5700 | 9.0000 | +13.636% | 6 | 30 | -92.000% |
| 2026-04-16 | 7.1000 | 7.9200 | 7.0000 | 7.9200 | +164.000% | 3 | 28 | -90.909% |
| 2026-04-09 | 2.7500 | 3.0000 | 2.7500 | 3.0000 | +87.500% | 6 | 26 | -76.000% |
| 2026-03-31 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | -10.112% | 2 | 22 | -55.000% |
| 2026-03-27 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | -31.274% | 4 | 21 | -59.551% |
| 2026-03-24 | 2.5600 | 2.5900 | 2.5600 | 2.5900 | -13.667% | 4 | 24 | -72.201% |
| 2026-03-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 20 | -76.000% |
| 2026-03-19 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -16.667% | 1 | 20 | -77.500% |
| 2026-03-17 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -7.246% | 20 | 20 | -81.250% |
| 2026-03-13 | 4.1300 | 4.1400 | 4.1300 | 4.1400 | +12.195% | 2 | 29 | -82.609% |
| 2026-03-09 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -14.781% | 1 | 28 | -80.488% |
| 2026-03-04 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +11.026% | 1 | 29 | -83.372% |
| 2026-03-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.895% | 1 | 28 | -81.538% |
| 2026-03-02 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.849% | 1 | 29 | -84.842% |
| 2026-02-26 | 4.7300 | 4.7300 | 4.7100 | 4.7100 | -6.175% | 12 | 28 | -84.713% |
| 2026-02-20 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +8.190% | 2 | 20 | -85.657% |
| 2026-02-18 | 4.6700 | 4.6700 | 4.6400 | 4.6400 | +2.428% | 2 | 18 | -84.483% |
| 2026-02-17 | 4.2700 | 4.6300 | 4.2500 | 4.5300 | -3.412% | 16 | 17 | -84.106% |
| 2026-02-13 | 4.7800 | 4.7800 | 4.6900 | 4.6900 | -10.496% | 2 | 3 | -84.648% |
| 2026-02-11 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +3.968% | 1 | 3 | -86.260% |
| 2026-02-05 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -10.320% | 1 | 3 | -85.714% |
| 2026-02-04 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -19.020% | 4 | 2 | -87.189% |
| 2026-02-03 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | 0.000% | 4 | 4 | -89.625% |