QQQ261231C00790000
QQQ Dec 31 2026 790.00 Call
optionOPRA
EODNov 5, 2026
0.49USD-52.885%(-0.55)2,053Vol3,852OI
QQQ261231C00790000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.8200 | 0.8300 | 0.4700 | 0.4900 | -52.885% | 2,053 | 3,473 | 0.000% |
| 2026-11-04 | 1.3000 | 1.6200 | 1.0300 | 1.0400 | -28.276% | 2,113 | 1,593 | -52.885% |
| 2026-11-03 | 1.3000 | 1.4500 | 1.2700 | 1.4500 | +23.932% | 36 | 1,613 | -66.207% |
| 2026-11-02 | 1.5100 | 1.6300 | 1.1700 | 1.1700 | -15.217% | 93 | 1,572 | -58.120% |
| 2026-10-30 | 1.5700 | 1.6000 | 1.2200 | 1.3800 | -47.328% | 173 | 1,539 | -64.493% |
| 2026-10-29 | 2.9500 | 3.2700 | 2.5500 | 2.6200 | -35.309% | 52 | 1,550 | -81.298% |
| 2026-10-28 | 4.5200 | 4.6200 | 3.9500 | 4.0500 | -4.481% | 93 | 1,589 | -87.901% |
| 2026-10-27 | 3.4200 | 4.2400 | 3.3200 | 4.2400 | +30.864% | 37 | 1,584 | -88.443% |
| 2026-10-26 | 3.3600 | 3.5100 | 3.1400 | 3.2400 | +6.230% | 107 | 1,608 | -84.877% |
| 2026-10-23 | 2.9200 | 3.3600 | 2.9200 | 3.0500 | -5.573% | 113 | 1,563 | -83.934% |
| 2026-10-22 | 3.7700 | 3.7800 | 2.9800 | 3.2300 | -36.914% | 48 | 1,563 | -84.830% |
| 2026-10-21 | 4.5400 | 5.5000 | 4.5400 | 5.1200 | +26.108% | 33 | 1,578 | -90.430% |
| 2026-10-20 | 3.3200 | 4.7900 | 3.2300 | 4.0600 | -1.456% | 33 | 1,577 | -87.931% |
| 2026-10-19 | 3.7700 | 4.4100 | 3.6600 | 4.1200 | +39.661% | 56 | 1,571 | -88.107% |
| 2026-10-16 | 4.8800 | 4.8800 | 2.8600 | 2.9500 | -44.549% | 100 | 1,560 | -83.390% |
| 2026-10-15 | 4.4500 | 5.5700 | 4.3100 | 5.3200 | -7.155% | 38 | 1,549 | -90.789% |
| 2026-10-14 | 7.7900 | 7.7900 | 5.7000 | 5.7300 | -35.978% | 55 | 1,580 | -91.449% |
| 2026-10-13 | 8.5100 | 9.4300 | 8.2600 | 8.9500 | -12.255% | 30 | 1,557 | -94.525% |
| 2026-10-12 | 11.4300 | 11.4400 | 10.2000 | 10.2000 | -20.188% | 5 | 1,557 | -95.196% |
| 2026-10-09 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +3.314% | 1 | 1,558 | -96.166% |
| 2026-10-08 | 15.2100 | 15.2100 | 11.5600 | 12.3700 | -25.166% | 32 | 1,539 | -96.039% |
| 2026-10-07 | 15.2800 | 16.5300 | 15.2000 | 16.5300 | -8.472% | 4 | 1,543 | -97.036% |
| 2026-10-06 | 18.8600 | 19.3900 | 18.0600 | 18.0600 | +5.614% | 20 | 1,529 | -97.287% |
| 2026-10-05 | 15.5000 | 17.1300 | 15.5000 | 17.1000 | +14.000% | 59 | 1,525 | -97.135% |
| 2026-10-02 | 16.1500 | 16.9800 | 14.7500 | 15.0000 | +17.279% | 29 | 1,522 | -96.733% |
| 2026-10-01 | 12.9700 | 13.5000 | 12.7900 | 12.7900 | +5.094% | 23 | 1,517 | -96.169% |
| 2026-09-30 | 12.6700 | 13.4600 | 12.0400 | 12.1700 | +3.136% | 160 | 1,373 | -95.974% |
| 2026-09-29 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.040% | 1 | 1,374 | -95.847% |
| 2026-09-28 | 10.7900 | 12.1700 | 10.7900 | 12.1700 | -15.132% | 4 | 1,374 | -95.974% |
| 2026-09-25 | 14.5700 | 14.5700 | 14.3400 | 14.3400 | +4.291% | 7 | 1,379 | -96.583% |
| 2026-09-24 | 12.3000 | 13.7500 | 12.3000 | 13.7500 | +0.733% | 4 | 1,379 | -96.436% |
| 2026-09-23 | 15.2600 | 15.3000 | 12.9000 | 13.6500 | -15.428% | 75 | 1,417 | -96.410% |
| 2026-09-22 | 14.4700 | 16.3400 | 14.4700 | 16.1400 | +14.957% | 33 | 1,403 | -96.964% |
| 2026-09-21 | 8.7600 | 14.1000 | 8.7600 | 14.0400 | +85.224% | 64 | 1,389 | -96.510% |
| 2026-09-18 | 6.5000 | 7.5800 | 6.5000 | 7.5800 | +16.258% | 16 | 1,375 | -93.536% |
| 2026-09-17 | 6.3300 | 6.8300 | 6.1300 | 6.5200 | +27.843% | 14 | 1,378 | -92.485% |
| 2026-09-16 | 5.4500 | 5.7000 | 5.1000 | 5.1000 | +4.082% | 18 | 1,383 | -90.392% |
| 2026-09-15 | 5.3500 | 5.3500 | 4.9000 | 4.9000 | -18.740% | 22 | 1,385 | -90.000% |
| 2026-09-14 | 5.4000 | 6.0300 | 5.4000 | 6.0300 | -18.293% | 12 | 1,379 | -91.874% |
| 2026-09-11 | 7.9200 | 8.0700 | 7.3800 | 7.3800 | -17.265% | 16 | 1,382 | -93.360% |
| 2026-09-09 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -6.695% | 6 | 1,386 | -94.507% |
| 2026-09-08 | 8.7300 | 9.7400 | 8.7300 | 9.5600 | +17.301% | 31 | 1,388 | -94.874% |
| 2026-09-04 | 8.9400 | 8.9400 | 8.0000 | 8.1500 | -7.386% | 14 | 1,393 | -93.988% |
| 2026-09-03 | 7.2700 | 8.8000 | 7.1200 | 8.8000 | +31.148% | 12 | 1,387 | -94.432% |
| 2026-09-02 | 6.4600 | 6.7100 | 6.4600 | 6.7100 | +11.833% | 26 | 1,375 | -92.697% |
| 2026-09-01 | 6.5900 | 6.9500 | 6.0000 | 6.0000 | -26.108% | 15 | 1,384 | -91.833% |
| 2026-08-31 | 8.3900 | 8.3900 | 7.9000 | 8.1200 | -29.575% | 11 | 1,377 | -93.966% |
| 2026-08-28 | 10.6400 | 11.6000 | 10.6400 | 11.5300 | +7.757% | 3 | 1,378 | -95.750% |
| 2026-08-27 | 10.6600 | 10.7900 | 10.6600 | 10.7000 | +14.807% | 6 | 1,376 | -95.421% |
| 2026-08-26 | 9.6500 | 9.6500 | 9.3200 | 9.3200 | -2.917% | 7 | 1,380 | -94.742% |
| 2026-08-25 | 10.0800 | 10.0800 | 9.6000 | 9.6000 | +4.348% | 5 | 1,378 | -94.896% |
| 2026-08-24 | 10.0000 | 10.0000 | 9.2000 | 9.2000 | -18.728% | 4 | 1,378 | -94.674% |
| 2026-08-21 | 10.9300 | 11.3200 | 10.9300 | 11.3200 | +0.981% | 8 | 1,371 | -95.671% |
| 2026-08-20 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -11.243% | 1 | 1,371 | -95.629% |
| 2026-08-19 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -6.652% | 3 | 1,374 | -96.120% |
| 2026-08-18 | 14.6900 | 14.6900 | 13.5300 | 13.5300 | -24.958% | 13 | 1,375 | -96.378% |
| 2026-08-17 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -2.011% | 1 | 1,375 | -97.282% |
| 2026-08-14 | 19.8800 | 19.8800 | 18.4000 | 18.4000 | -5.882% | 3 | 1,376 | -97.337% |
| 2026-08-13 | 20.0800 | 20.1000 | 19.5500 | 19.5500 | +18.485% | 203 | 1,374 | -97.494% |
| 2026-08-12 | 17.0800 | 17.1900 | 16.3500 | 16.5000 | +7.422% | 12 | 1,378 | -97.030% |
| 2026-08-11 | 16.2400 | 16.2400 | 15.3600 | 15.3600 | -10.070% | 4 | 1,378 | -96.810% |
| 2026-08-10 | 17.1000 | 17.1000 | 17.0800 | 17.0800 | -3.666% | 2 | 1,377 | -97.131% |
| 2026-08-07 | 18.0000 | 18.4500 | 17.7300 | 17.7300 | +8.110% | 7 | 1,377 | -97.236% |
| 2026-08-06 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -14.583% | 1 | 1,377 | -97.012% |
| 2026-08-05 | 20.4600 | 20.4600 | 19.1800 | 19.2000 | -13.785% | 202 | 1,380 | -97.448% |
| 2026-08-04 | 16.2100 | 22.3100 | 16.2100 | 22.2700 | +84.202% | 43 | 1,390 | -97.800% |
| 2026-08-03 | 10.3000 | 12.0900 | 10.3000 | 12.0900 | +20.538% | 24 | 1,391 | -95.947% |
| 2026-07-31 | 11.5600 | 11.5600 | 10.0300 | 10.0300 | +4.479% | 6 | 1,391 | -95.115% |
| 2026-07-30 | 8.9000 | 9.6000 | 8.6900 | 9.6000 | +13.208% | 4 | 1,391 | -94.896% |
| 2026-07-28 | 8.7000 | 8.7000 | 7.7000 | 8.4800 | -11.018% | 13 | 1,396 | -94.222% |
| 2026-07-27 | 10.3300 | 10.5900 | 8.9800 | 9.5300 | -12.085% | 87 | 1,380 | -94.858% |
| 2026-07-24 | 12.2400 | 12.2500 | 10.8400 | 10.8400 | -19.585% | 31 | 1,368 | -95.480% |
| 2026-07-23 | 13.9700 | 13.9700 | 12.5900 | 13.4800 | -24.270% | 311 | 1,372 | -96.365% |
| 2026-07-21 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +17.182% | 2 | 1,373 | -97.247% |
| 2026-07-20 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -0.393% | 2 | 1,373 | -96.774% |
| 2026-07-17 | 13.4600 | 16.1400 | 13.4400 | 15.2500 | -20.366% | 11 | 1,375 | -96.787% |
| 2026-07-16 | 18.8400 | 19.3100 | 18.8400 | 19.1500 | -9.882% | 5 | 1,373 | -97.441% |
| 2026-07-15 | 21.2200 | 21.2500 | 21.2200 | 21.2500 | -3.012% | 10 | 1,368 | -97.694% |
| 2026-07-13 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | -16.660% | 1 | 1,368 | -97.764% |
| 2026-07-10 | 25.0000 | 26.3400 | 25.0000 | 26.2900 | +20.596% | 4 | 1,365 | -98.136% |
| 2026-07-08 | 20.2600 | 21.8000 | 20.2600 | 21.8000 | -0.046% | 7 | 1,365 | -97.752% |
| 2026-07-07 | 21.8100 | 21.8100 | 21.8100 | 21.8100 | -20.022% | 3 | 1,366 | -97.753% |
| 2026-07-06 | 27.3100 | 27.3100 | 27.2700 | 27.2700 | +12.084% | 2 | 1,366 | -98.203% |
| 2026-07-02 | 26.3600 | 26.3600 | 24.3300 | 24.3300 | -20.230% | 11 | 1,363 | -97.986% |
| 2026-07-01 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -12.053% | 2 | 1,364 | -98.393% |
| 2026-06-30 | 34.6800 | 34.6800 | 34.6800 | 34.6800 | +32.924% | 2 | 1,362 | -98.587% |
| 2026-06-29 | 24.5600 | 26.1400 | 24.5600 | 26.0900 | +4.027% | 5 | 1,362 | -98.122% |
| 2026-06-26 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | -7.386% | 3 | 1,362 | -98.046% |
| 2026-06-25 | 27.0900 | 27.0900 | 27.0800 | 27.0800 | -6.265% | 3 | 1,359 | -98.191% |
| 2026-06-23 | 28.8900 | 28.8900 | 28.8900 | 28.8900 | -23.954% | 1 | 1,360 | -98.304% |
| 2026-06-22 | 37.9200 | 37.9900 | 37.9200 | 37.9900 | -1.835% | 2 | 1,360 | -98.710% |
| 2026-06-18 | 38.5700 | 38.7000 | 38.5700 | 38.7000 | +8.647% | 6 | 1,357 | -98.734% |
| 2026-06-17 | 35.6800 | 35.6800 | 35.6200 | 35.6200 | +2.504% | 4 | 1,359 | -98.624% |
| 2026-06-16 | 34.7900 | 34.7900 | 34.7500 | 34.7500 | -8.504% | 2 | 1,360 | -98.590% |
| 2026-06-15 | 37.9800 | 37.9800 | 37.9800 | 37.9800 | +22.516% | 1 | 1,359 | -98.710% |
| 2026-06-12 | 29.0800 | 31.0000 | 29.0800 | 31.0000 | +5.335% | 16 | 1,360 | -98.419% |
| 2026-06-11 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | +32.747% | 1 | 1,359 | -98.335% |
| 2026-06-10 | 23.6800 | 23.6800 | 22.1700 | 22.1700 | -7.432% | 3 | 1,358 | -97.790% |
| 2026-06-09 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -14.219% | 2 | 1,358 | -97.954% |
| 2026-06-05 | 29.9600 | 30.0600 | 27.9000 | 27.9200 | -30.925% | 19 | 1,359 | -98.245% |
| 2026-06-03 | 40.8500 | 40.8500 | 40.4200 | 40.4200 | +0.723% | 2 | 1,359 | -98.788% |
| 2026-06-02 | 40.4400 | 40.6800 | 39.5800 | 40.1300 | +2.608% | 267 | 1,098 | -98.779% |
| 2026-06-01 | 39.1300 | 39.1300 | 39.1100 | 39.1100 | +11.552% | 2 | 1,099 | -98.747% |
| 2026-05-29 | 37.8000 | 37.8000 | 35.0600 | 35.0600 | +0.516% | 235 | 1,101 | -98.602% |
| 2026-05-28 | 34.1600 | 35.1100 | 34.1600 | 34.8800 | +8.627% | 252 | 1,101 | -98.595% |
| 2026-05-27 | 32.1100 | 32.1100 | 32.1100 | 32.1100 | -3.341% | 2 | 1,101 | -98.474% |
| 2026-05-26 | 33.2200 | 33.2200 | 33.2200 | 33.2200 | +37.443% | 1 | 1,101 | -98.525% |
| 2026-05-21 | 24.2600 | 24.3000 | 24.1700 | 24.1700 | +4.451% | 12 | 1,103 | -97.973% |
| 2026-05-20 | 23.1800 | 23.1800 | 23.1400 | 23.1400 | +20.458% | 2 | 1,103 | -97.882% |
| 2026-05-19 | 18.9200 | 19.2100 | 18.9200 | 19.2100 | -9.855% | 152 | 1,028 | -97.449% |
| 2026-05-18 | 23.0300 | 23.7300 | 20.9700 | 21.3100 | -18.164% | 50 | 1,008 | -97.701% |
| 2026-05-15 | 25.3500 | 26.1000 | 25.3000 | 26.0400 | -13.517% | 1,189 | 470 | -98.118% |
| 2026-05-14 | 31.2000 | 31.2000 | 30.0800 | 30.1100 | +9.292% | 276 | 470 | -98.373% |
| 2026-05-13 | 25.4000 | 27.6000 | 25.3600 | 27.5500 | +31.003% | 42 | 424 | -98.221% |
| 2026-05-12 | 21.3800 | 21.3800 | 19.2100 | 21.0300 | -19.271% | 91 | 424 | -97.670% |
| 2026-05-11 | 24.5300 | 26.4600 | 24.5300 | 26.0500 | +5.722% | 351 | 424 | -98.119% |
| 2026-05-08 | 24.7200 | 24.8000 | 24.6400 | 24.6400 | +32.402% | 20 | 285 | -98.011% |
| 2026-05-07 | 18.6200 | 18.6300 | 18.6100 | 18.6100 | +2.029% | 4 | 284 | -97.367% |
| 2026-05-06 | 17.1300 | 18.2900 | 16.7600 | 18.2400 | +65.217% | 79 | 284 | -97.314% |
| 2026-05-04 | 11.1400 | 11.1400 | 10.8400 | 11.0400 | +18.075% | 36 | 254 | -95.562% |
| 2026-04-30 | 8.9700 | 9.3500 | 8.8400 | 9.3500 | +5.056% | 78 | 261 | -94.759% |
| 2026-04-29 | 8.9300 | 9.0100 | 8.7000 | 8.9000 | -8.342% | 96 | 256 | -94.494% |
| 2026-04-24 | 8.6900 | 9.7100 | 8.6900 | 9.7100 | +38.319% | 11 | 247 | -94.954% |
| 2026-04-17 | 7.0500 | 7.0500 | 7.0200 | 7.0200 | +20.826% | 2 | 247 | -93.020% |
| 2026-04-16 | 5.7700 | 5.8300 | 5.6300 | 5.8100 | +69.388% | 380 | 247 | -91.566% |
| 2026-04-14 | 3.2800 | 3.6300 | 3.2500 | 3.4300 | +56.621% | 188 | 163 | -85.714% |
| 2026-04-09 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +8.955% | 6 | 129 | -77.626% |
| 2026-04-08 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +35.811% | 1 | 129 | -75.622% |
| 2026-04-06 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | +5.714% | 89 | 130 | -66.892% |
| 2026-04-02 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -4.110% | 1 | 46 | -65.000% |
| 2026-03-26 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -26.633% | 25 | 46 | -66.438% |
| 2026-03-24 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -17.769% | 3 | 47 | -75.377% |
| 2026-03-19 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | -6.923% | 2 | 50 | -79.752% |
| 2026-03-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -29.155% | 3 | 50 | -81.154% |
| 2026-03-02 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -5.168% | 20 | 47 | -86.649% |
| 2026-02-18 | 3.8300 | 3.9400 | 3.7500 | 3.8700 | +11.527% | 4 | 67 | -87.339% |
| 2026-02-17 | 3.5000 | 3.5000 | 3.4100 | 3.4700 | -6.971% | 4 | 67 | -85.879% |
| 2026-02-13 | 3.7100 | 3.7300 | 3.7100 | 3.7300 | -14.055% | 2 | 67 | -86.863% |
| 2026-02-11 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +12.727% | 20 | 67 | -88.710% |
| 2026-02-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -34.524% | 25 | 47 | -87.273% |
| 2026-01-30 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -11.579% | 17 | 22 | -91.667% |
| 2026-01-29 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +6.230% | 17 | 22 | -92.632% |
| 2026-01-15 | 6.8000 | 6.8000 | 6.2600 | 6.2600 | 0.000% | 10 | 5 | -92.173% |