QQQ261231C00785000
QQQ Dec 31 2026 785.00 Call
optionOPRA
EODNov 5, 2026
0.54USD-57.480%(-0.73)44Vol6,458OI
QQQ261231C00785000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.9600 | 0.9600 | 0.5400 | 0.5400 | -57.480% | 44 | 6,354 | 0.000% |
| 2026-11-04 | 1.9500 | 1.9500 | 1.2700 | 1.2700 | -20.126% | 41 | 6,356 | -57.480% |
| 2026-11-03 | 1.4900 | 1.6000 | 1.4900 | 1.5900 | +14.388% | 202 | 6,178 | -66.038% |
| 2026-11-02 | 1.7700 | 1.9700 | 1.3900 | 1.3900 | -13.665% | 70 | 6,142 | -61.151% |
| 2026-10-30 | 1.9300 | 1.9300 | 1.4900 | 1.6100 | -33.471% | 135 | 6,148 | -66.460% |
| 2026-10-29 | 3.8400 | 3.8400 | 2.3600 | 2.4200 | -57.394% | 73 | 6,098 | -77.686% |
| 2026-10-28 | 5.3000 | 5.6800 | 4.6400 | 5.6800 | +16.155% | 5,033 | 1,214 | -90.493% |
| 2026-10-27 | 4.5000 | 5.1200 | 4.1700 | 4.8900 | +27.013% | 67 | 1,177 | -88.957% |
| 2026-10-26 | 4.0000 | 4.2600 | 3.7600 | 3.8500 | +10.000% | 16 | 1,178 | -85.974% |
| 2026-10-23 | 3.7100 | 3.9800 | 3.5000 | 3.5000 | -0.285% | 9 | 1,176 | -84.571% |
| 2026-10-22 | 4.3800 | 4.3800 | 3.5100 | 3.5100 | -29.518% | 21 | 1,166 | -84.615% |
| 2026-10-20 | 4.2100 | 5.0900 | 4.2000 | 4.9800 | +1.014% | 18 | 1,157 | -89.157% |
| 2026-10-19 | 4.2700 | 5.0600 | 4.2700 | 4.9300 | +39.660% | 12 | 1,154 | -89.047% |
| 2026-10-16 | 5.1800 | 5.1800 | 3.5300 | 3.5300 | -41.749% | 29 | 1,152 | -84.703% |
| 2026-10-15 | 5.4900 | 6.5300 | 5.0900 | 6.0600 | -13.181% | 135 | 1,157 | -91.089% |
| 2026-10-14 | 8.8500 | 9.3500 | 6.8300 | 6.9800 | -36.081% | 158 | 1,023 | -92.264% |
| 2026-10-13 | 9.8000 | 10.9200 | 9.8000 | 10.9200 | -7.614% | 11 | 1,019 | -95.055% |
| 2026-10-12 | 12.0900 | 12.0900 | 11.8200 | 11.8200 | -18.483% | 2 | 1,018 | -95.431% |
| 2026-10-09 | 15.0500 | 15.0500 | 13.9800 | 14.5000 | +6.618% | 15 | 1,008 | -96.276% |
| 2026-10-08 | 14.4600 | 14.4700 | 13.6000 | 13.6000 | -25.926% | 4 | 1,203 | -96.029% |
| 2026-10-07 | 17.1300 | 18.3600 | 17.1300 | 18.3600 | -9.333% | 277 | 986 | -97.059% |
| 2026-10-06 | 21.1400 | 21.8500 | 20.1900 | 20.2500 | +4.220% | 20 | 977 | -97.333% |
| 2026-10-05 | 17.7500 | 19.4300 | 17.7500 | 19.4300 | +1.040% | 12 | 967 | -97.221% |
| 2026-10-02 | 17.1900 | 19.2300 | 17.1900 | 19.2300 | +35.805% | 7 | 968 | -97.192% |
| 2026-10-01 | 14.7300 | 14.7300 | 14.1600 | 14.1600 | -5.221% | 4 | 971 | -96.186% |
| 2026-09-30 | 14.9100 | 14.9400 | 14.9100 | 14.9400 | +16.355% | 2 | 974 | -96.386% |
| 2026-09-29 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -4.464% | 3 | 971 | -95.794% |
| 2026-09-28 | 12.4400 | 13.4400 | 12.4400 | 13.4400 | -16.000% | 2 | 970 | -95.982% |
| 2026-09-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +19.850% | 2 | 968 | -96.625% |
| 2026-09-24 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -12.402% | 1 | 968 | -95.955% |
| 2026-09-23 | 15.0600 | 15.2400 | 15.0600 | 15.2400 | -10.929% | 3 | 965 | -96.457% |
| 2026-09-22 | 16.6600 | 17.1100 | 16.2000 | 17.1100 | +7.340% | 27 | 963 | -96.844% |
| 2026-09-21 | 9.8400 | 15.9400 | 9.8400 | 15.9400 | +100.503% | 44 | 942 | -96.612% |
| 2026-09-18 | 7.8100 | 7.9500 | 7.8100 | 7.9500 | +6.283% | 3 | 946 | -93.208% |
| 2026-09-17 | 7.3900 | 7.4800 | 7.3900 | 7.4800 | +31.922% | 5 | 944 | -92.781% |
| 2026-09-16 | 6.5500 | 6.5500 | 5.6700 | 5.6700 | -0.701% | 6 | 940 | -90.476% |
| 2026-09-15 | 5.6200 | 5.7100 | 5.6100 | 5.7100 | -21.995% | 14 | 946 | -90.543% |
| 2026-09-14 | 6.5600 | 7.3200 | 6.5500 | 7.3200 | -12.440% | 6 | 949 | -92.623% |
| 2026-09-11 | 8.9000 | 8.9000 | 8.3600 | 8.3600 | +0.481% | 10 | 945 | -93.541% |
| 2026-09-10 | 8.4700 | 8.8100 | 8.3200 | 8.3200 | -15.102% | 11 | 937 | -93.510% |
| 2026-09-09 | 10.0100 | 10.0100 | 9.8000 | 9.8000 | -8.154% | 14 | 932 | -94.490% |
| 2026-09-08 | 9.6500 | 10.6800 | 9.6500 | 10.6700 | +15.852% | 8 | 926 | -94.939% |
| 2026-09-04 | 9.5000 | 9.5000 | 9.1300 | 9.2100 | -3.155% | 125 | 926 | -94.137% |
| 2026-09-03 | 9.6300 | 9.6300 | 9.5100 | 9.5100 | +31.354% | 5 | 926 | -94.322% |
| 2026-09-02 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | +2.695% | 10 | 926 | -92.541% |
| 2026-09-01 | 7.8400 | 7.8400 | 7.0500 | 7.0500 | -23.203% | 7 | 930 | -92.340% |
| 2026-08-31 | 10.1500 | 10.1500 | 8.9900 | 9.1800 | -28.560% | 12 | 922 | -94.118% |
| 2026-08-28 | 12.6000 | 12.8500 | 11.5500 | 12.8500 | +8.530% | 5 | 920 | -95.798% |
| 2026-08-27 | 11.4900 | 11.8400 | 11.4100 | 11.8400 | +12.441% | 139 | 816 | -95.439% |
| 2026-08-26 | 10.6000 | 11.0700 | 10.4000 | 10.5300 | -1.955% | 6 | 816 | -94.872% |
| 2026-08-25 | 10.9400 | 10.9400 | 10.3400 | 10.7400 | +5.397% | 3 | 817 | -94.972% |
| 2026-08-24 | 10.5700 | 10.5700 | 10.1900 | 10.1900 | -16.544% | 2 | 817 | -94.701% |
| 2026-08-21 | 12.3100 | 12.3100 | 12.2000 | 12.2100 | -0.327% | 16 | 807 | -95.577% |
| 2026-08-20 | 12.3000 | 12.3000 | 12.2500 | 12.2500 | -21.575% | 2 | 808 | -95.592% |
| 2026-08-18 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -23.805% | 1 | 808 | -96.543% |
| 2026-08-17 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -1.442% | 3 | 805 | -97.366% |
| 2026-08-14 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -5.455% | 1 | 805 | -97.404% |
| 2026-08-13 | 20.1600 | 22.0000 | 20.1600 | 22.0000 | +21.681% | 2 | 806 | -97.545% |
| 2026-08-12 | 18.6800 | 18.6800 | 17.7000 | 18.0800 | +2.786% | 22 | 795 | -97.013% |
| 2026-08-11 | 17.6800 | 17.6800 | 17.5900 | 17.5900 | -8.528% | 2 | 795 | -96.930% |
| 2026-08-07 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | -7.057% | 1 | 796 | -97.192% |
| 2026-08-05 | 26.0000 | 26.0000 | 20.6900 | 20.6900 | +0.828% | 21 | 789 | -97.390% |
| 2026-08-04 | 17.0000 | 20.5200 | 17.0000 | 20.5200 | +62.599% | 129 | 903 | -97.368% |
| 2026-08-03 | 11.4300 | 12.6200 | 11.3800 | 12.6200 | +16.636% | 469 | 434 | -95.721% |
| 2026-07-31 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +4.339% | 4 | 434 | -95.009% |
| 2026-07-30 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +13.210% | 1 | 433 | -94.793% |
| 2026-07-29 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -4.979% | 2 | 433 | -94.105% |
| 2026-07-28 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -7.486% | 20 | 437 | -94.398% |
| 2026-07-27 | 12.2700 | 12.2700 | 9.9800 | 10.4200 | -20.700% | 133 | 414 | -94.818% |
| 2026-07-24 | 13.3500 | 13.3800 | 12.9200 | 13.1400 | -5.263% | 6 | 413 | -95.890% |
| 2026-07-23 | 15.2400 | 15.4000 | 13.7500 | 13.8700 | -24.620% | 4 | 412 | -96.107% |
| 2026-07-22 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +0.109% | 1 | 414 | -97.065% |
| 2026-07-21 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +16.773% | 1 | 414 | -97.062% |
| 2026-07-20 | 16.4600 | 16.4600 | 15.7400 | 15.7400 | -5.522% | 3 | 414 | -96.569% |
| 2026-07-17 | 15.0900 | 16.6600 | 15.0900 | 16.6600 | -13.048% | 17 | 420 | -96.759% |
| 2026-07-16 | 19.1600 | 19.1600 | 19.1600 | 19.1600 | -24.567% | 1 | 420 | -97.182% |
| 2026-07-14 | 24.4000 | 25.4500 | 23.8400 | 25.4000 | -9.865% | 8 | 419 | -97.874% |
| 2026-07-10 | 28.1600 | 28.1800 | 28.1600 | 28.1800 | +4.603% | 2 | 419 | -98.084% |
| 2026-07-09 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | +9.512% | 1 | 419 | -97.996% |
| 2026-07-07 | 23.2300 | 24.6000 | 22.8000 | 24.6000 | -21.355% | 4 | 419 | -97.805% |
| 2026-07-01 | 32.3200 | 32.3200 | 31.2800 | 31.2800 | -15.642% | 2 | 418 | -98.274% |
| 2026-06-30 | 35.0600 | 37.0800 | 35.0600 | 37.0800 | +26.423% | 4 | 415 | -98.544% |
| 2026-06-29 | 28.6600 | 29.3300 | 28.6600 | 29.3300 | +9.196% | 2 | 416 | -98.159% |
| 2026-06-26 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -12.365% | 10 | 416 | -97.990% |
| 2026-06-25 | 29.1100 | 30.6500 | 29.1100 | 30.6500 | -1.384% | 2 | 416 | -98.238% |
| 2026-06-24 | 31.0800 | 31.0800 | 31.0800 | 31.0800 | -10.329% | 1 | 416 | -98.263% |
| 2026-06-17 | 37.5500 | 37.5500 | 34.6600 | 34.6600 | -6.677% | 3 | 416 | -98.442% |
| 2026-06-16 | 39.4200 | 39.4200 | 37.1400 | 37.1400 | +17.420% | 5 | 413 | -98.546% |
| 2026-06-12 | 31.0000 | 33.9200 | 31.0000 | 31.6300 | +11.217% | 14 | 419 | -98.293% |
| 2026-06-11 | 25.5600 | 28.4400 | 25.5600 | 28.4400 | +20.970% | 5 | 416 | -98.101% |
| 2026-06-10 | 25.8800 | 25.8800 | 23.5100 | 23.5100 | -6.706% | 6 | 412 | -97.703% |
| 2026-06-09 | 24.5000 | 25.2000 | 22.2600 | 25.2000 | -3.077% | 11 | 411 | -97.857% |
| 2026-06-05 | 33.7500 | 33.7500 | 26.0000 | 26.0000 | -36.039% | 34 | 395 | -97.923% |
| 2026-06-04 | 38.0000 | 40.6500 | 38.0000 | 40.6500 | -5.068% | 2 | 394 | -98.672% |
| 2026-06-02 | 42.5900 | 42.8600 | 42.5900 | 42.8200 | +7.023% | 304 | 408 | -98.739% |
| 2026-06-01 | 39.9100 | 40.0100 | 39.9000 | 40.0100 | +0.730% | 150 | 338 | -98.650% |
| 2026-05-29 | 39.7200 | 39.7200 | 39.7200 | 39.7200 | +7.788% | 1 | 342 | -98.640% |
| 2026-05-28 | 35.8300 | 37.2000 | 35.8300 | 36.8500 | +29.480% | 417 | 339 | -98.535% |
| 2026-05-22 | 28.0100 | 28.4600 | 28.0100 | 28.4600 | +38.559% | 6 | 338 | -98.103% |
| 2026-05-19 | 20.0300 | 20.5400 | 20.0300 | 20.5400 | -35.246% | 2 | 337 | -97.371% |
| 2026-05-14 | 32.7200 | 32.7200 | 31.2600 | 31.7200 | +49.905% | 6 | 337 | -98.298% |
| 2026-05-12 | 22.8300 | 22.8300 | 21.0400 | 21.1600 | -24.320% | 62 | 340 | -97.448% |
| 2026-05-11 | 27.0900 | 27.9600 | 27.0900 | 27.9600 | +26.401% | 12 | 340 | -98.069% |
| 2026-05-08 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +7.955% | 15 | 334 | -97.559% |
| 2026-05-07 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +2.965% | 15 | 336 | -97.365% |
| 2026-05-06 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +39.161% | 1 | 336 | -97.286% |
| 2026-05-05 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +18.869% | 2 | 337 | -96.224% |
| 2026-05-04 | 11.9500 | 12.0800 | 11.8400 | 12.0300 | -4.826% | 78 | 337 | -95.511% |
| 2026-05-01 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +29.641% | 1 | 334 | -95.728% |
| 2026-04-30 | 10.3700 | 10.3700 | 8.9000 | 9.7500 | +10.294% | 68 | 334 | -94.462% |
| 2026-04-28 | 8.7900 | 8.9200 | 8.4500 | 8.8400 | +0.455% | 128 | 325 | -93.891% |
| 2026-04-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.924% | 2 | 323 | -93.864% |
| 2026-04-22 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +11.619% | 5 | 323 | -93.684% |
| 2026-04-17 | 7.7400 | 7.7400 | 7.6600 | 7.6600 | +100.000% | 4 | 323 | -92.950% |
| 2026-04-14 | 3.8100 | 3.9900 | 3.6500 | 3.8300 | +66.522% | 168 | 322 | -85.901% |
| 2026-04-08 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +1.770% | 1 | 310 | -76.522% |
| 2026-03-23 | 2.5300 | 2.5300 | 2.2600 | 2.2600 | -29.375% | 17 | 310 | -76.106% |
| 2026-03-13 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -2.141% | 1 | 304 | -83.125% |
| 2026-03-09 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -9.669% | 1 | 304 | -83.486% |
| 2026-02-23 | 3.6100 | 3.6200 | 3.6100 | 3.6200 | -11.707% | 2 | 303 | -85.083% |
| 2026-02-18 | 4.0100 | 4.2200 | 3.9300 | 4.1000 | +1.990% | 4 | 303 | -86.829% |
| 2026-02-17 | 3.7400 | 4.0200 | 3.4100 | 4.0200 | 0.000% | 742 | 302 | -86.567% |
| 2026-02-13 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | -3.365% | 2 | 4 | -86.567% |
| 2026-02-12 | 4.3000 | 4.3000 | 4.1600 | 4.1600 | -1.887% | 2 | 4 | -87.019% |
| 2026-02-05 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -9.787% | 3 | 4 | -87.264% |
| 2026-02-04 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -31.085% | 3 | 7 | -88.511% |
| 2026-02-02 | 6.4100 | 6.8200 | 6.4100 | 6.8200 | 0.000% | 5 | 4 | -92.082% |