QQQ261231C00795000
QQQ Dec 31 2026 795.00 Call
optionOPRA
EODNov 5, 2026
0.45USD-56.731%(-0.59)88Vol910OI
QQQ261231C00795000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.6500 | 0.6500 | 0.4200 | 0.4500 | -56.731% | 88 | 929 | 0.000% |
| 2026-11-04 | 1.2600 | 1.3500 | 1.0400 | 1.0400 | -7.143% | 3 | 971 | -56.731% |
| 2026-11-03 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +12.000% | 2 | 971 | -59.821% |
| 2026-11-02 | 1.2500 | 1.3500 | 1.0000 | 1.0000 | -3.846% | 49 | 946 | -55.000% |
| 2026-10-30 | 1.4100 | 1.4100 | 1.0400 | 1.0400 | -48.000% | 55 | 957 | -56.731% |
| 2026-10-29 | 2.2700 | 2.4000 | 2.0000 | 2.0000 | -40.299% | 20 | 957 | -77.500% |
| 2026-10-28 | 3.6700 | 3.6700 | 3.3500 | 3.3500 | -4.558% | 20 | 956 | -86.567% |
| 2026-10-27 | 3.1000 | 3.5100 | 3.1000 | 3.5100 | +27.174% | 16 | 954 | -87.179% |
| 2026-10-26 | 2.9300 | 2.9900 | 2.7000 | 2.7600 | +6.977% | 15 | 941 | -83.696% |
| 2026-10-23 | 2.6900 | 2.6900 | 2.5800 | 2.5800 | +0.389% | 20 | 950 | -82.558% |
| 2026-10-22 | 3.1800 | 3.1900 | 2.5700 | 2.5700 | -42.506% | 77 | 953 | -82.490% |
| 2026-10-21 | 3.8200 | 4.6900 | 3.6900 | 4.4700 | +26.989% | 16 | 956 | -89.933% |
| 2026-10-20 | 3.1800 | 3.7700 | 3.1800 | 3.5200 | +8.308% | 19 | 953 | -87.216% |
| 2026-10-19 | 3.1800 | 3.7300 | 3.0800 | 3.2500 | +25.483% | 28 | 954 | -86.154% |
| 2026-10-16 | 3.5400 | 3.5400 | 2.5400 | 2.5900 | -46.154% | 75 | 904 | -82.625% |
| 2026-10-15 | 4.4000 | 4.8100 | 4.4000 | 4.8100 | -4.752% | 2 | 903 | -90.644% |
| 2026-10-14 | 6.4100 | 6.4100 | 4.9600 | 5.0500 | -33.640% | 290 | 859 | -91.089% |
| 2026-10-13 | 7.1700 | 8.0000 | 7.1400 | 7.6100 | -17.012% | 34 | 862 | -94.087% |
| 2026-10-12 | 9.0800 | 9.3000 | 9.0300 | 9.1700 | -16.179% | 127 | 804 | -95.093% |
| 2026-10-09 | 10.9400 | 10.9400 | 10.9400 | 10.9400 | +2.243% | 2 | 805 | -95.887% |
| 2026-10-08 | 12.6000 | 12.6000 | 10.2800 | 10.7000 | -40.157% | 28 | 810 | -95.794% |
| 2026-10-06 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +26.360% | 1 | 810 | -97.483% |
| 2026-10-05 | 14.2500 | 14.2500 | 14.1500 | 14.1500 | +21.773% | 8 | 808 | -96.820% |
| 2026-10-01 | 10.8000 | 12.1200 | 10.8000 | 11.6200 | +8.903% | 14 | 809 | -96.127% |
| 2026-09-30 | 11.9700 | 11.9700 | 10.6700 | 10.6700 | +4.199% | 12 | 808 | -95.783% |
| 2026-09-29 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +0.294% | 1 | 807 | -95.605% |
| 2026-09-28 | 10.2500 | 10.2500 | 10.2100 | 10.2100 | -21.582% | 14 | 807 | -95.593% |
| 2026-09-25 | 13.0900 | 13.0900 | 12.4800 | 13.0200 | +7.514% | 10 | 807 | -96.544% |
| 2026-09-24 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -1.465% | 1 | 807 | -96.284% |
| 2026-09-23 | 13.7100 | 13.7500 | 12.2900 | 12.2900 | -15.124% | 51 | 771 | -96.338% |
| 2026-09-22 | 13.1900 | 14.4800 | 13.1000 | 14.4800 | +21.988% | 23 | 759 | -96.892% |
| 2026-09-21 | 7.9200 | 11.9300 | 7.9200 | 11.8700 | +102.906% | 14 | 756 | -96.209% |
| 2026-09-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +42.683% | 1 | 755 | -92.308% |
| 2026-09-16 | 4.8500 | 4.8600 | 4.1000 | 4.1000 | -4.872% | 11 | 746 | -89.024% |
| 2026-09-15 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -19.590% | 1 | 746 | -89.559% |
| 2026-09-14 | 4.9100 | 5.3600 | 4.9100 | 5.3600 | -20.238% | 9 | 748 | -91.604% |
| 2026-09-10 | 6.5000 | 6.7200 | 6.5000 | 6.7200 | -21.034% | 102 | 848 | -93.304% |
| 2026-09-08 | 7.9000 | 8.5100 | 7.9000 | 8.5100 | +29.331% | 11 | 837 | -94.712% |
| 2026-09-03 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +18.133% | 5 | 837 | -93.161% |
| 2026-09-01 | 5.7500 | 6.4400 | 5.3900 | 5.5700 | -22.853% | 22 | 837 | -91.921% |
| 2026-08-31 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -25.567% | 2 | 837 | -93.767% |
| 2026-08-27 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +13.318% | 5 | 837 | -95.361% |
| 2026-08-26 | 8.6100 | 8.6100 | 8.5600 | 8.5600 | -8.253% | 5 | 844 | -94.743% |
| 2026-08-25 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +11.204% | 4 | 846 | -95.177% |
| 2026-08-24 | 8.5300 | 8.5300 | 8.3900 | 8.3900 | -20.398% | 5 | 843 | -94.636% |
| 2026-08-21 | 10.3400 | 10.5400 | 10.3400 | 10.5400 | +6.680% | 3 | 848 | -95.731% |
| 2026-08-20 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -23.351% | 5 | 843 | -95.445% |
| 2026-08-18 | 13.1100 | 13.1100 | 12.8900 | 12.8900 | -19.236% | 2 | 844 | -96.509% |
| 2026-08-17 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | -13.776% | 1 | 845 | -97.180% |
| 2026-08-13 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +22.098% | 200 | 977 | -97.569% |
| 2026-08-12 | 15.7300 | 15.7300 | 14.9100 | 15.1600 | -1.366% | 100 | 1,025 | -97.032% |
| 2026-08-10 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -9.588% | 1 | 1,024 | -97.072% |
| 2026-08-07 | 16.4500 | 17.0000 | 16.4500 | 17.0000 | +15.646% | 2 | 1,224 | -97.353% |
| 2026-08-06 | 16.2800 | 16.2800 | 14.6500 | 14.7000 | -17.508% | 204 | 1,024 | -96.939% |
| 2026-08-05 | 18.4400 | 18.4800 | 17.5000 | 17.8200 | -12.260% | 45 | 998 | -97.475% |
| 2026-08-04 | 19.7200 | 20.3100 | 19.7200 | 20.3100 | +76.455% | 4 | 995 | -97.784% |
| 2026-08-03 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +34.306% | 1 | 996 | -96.090% |
| 2026-07-31 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +3.879% | 4 | 996 | -94.749% |
| 2026-07-30 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.483% | 5 | 996 | -94.545% |
| 2026-07-27 | 9.6900 | 9.6900 | 8.1500 | 8.2900 | -17.512% | 136 | 938 | -94.572% |
| 2026-07-24 | 11.2000 | 11.4600 | 9.9300 | 10.0500 | -18.952% | 33 | 925 | -95.522% |
| 2026-07-23 | 13.2800 | 13.2800 | 11.7800 | 12.4000 | -20.918% | 110 | 824 | -96.371% |
| 2026-07-22 | 15.1100 | 15.9400 | 15.0500 | 15.6800 | +3.498% | 8 | 822 | -97.130% |
| 2026-07-21 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +13.653% | 4 | 818 | -97.030% |
| 2026-07-20 | 15.4600 | 15.4600 | 13.3300 | 13.3300 | -9.627% | 13 | 813 | -96.624% |
| 2026-07-17 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -10.984% | 1 | 812 | -96.949% |
| 2026-07-16 | 17.6300 | 17.6300 | 16.5700 | 16.5700 | -12.467% | 139 | 866 | -97.284% |
| 2026-07-15 | 19.3200 | 19.3200 | 18.9300 | 18.9300 | -11.293% | 3 | 866 | -97.623% |
| 2026-07-14 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | -13.252% | 1 | 866 | -97.891% |
| 2026-07-10 | 23.5800 | 24.6400 | 23.5800 | 24.6000 | -0.445% | 47 | 888 | -98.171% |
| 2026-07-09 | 23.3100 | 24.7100 | 22.4800 | 24.7100 | +22.085% | 7 | 888 | -98.179% |
| 2026-07-08 | 20.2500 | 20.2500 | 20.2400 | 20.2400 | -5.860% | 2 | 896 | -97.777% |
| 2026-07-07 | 20.5400 | 21.5000 | 20.5400 | 21.5000 | -15.785% | 2 | 897 | -97.907% |
| 2026-07-06 | 25.0800 | 25.6100 | 25.0800 | 25.5300 | +11.485% | 15 | 899 | -98.237% |
| 2026-07-02 | 24.1400 | 24.1400 | 22.7800 | 22.9000 | -15.809% | 5 | 900 | -98.035% |
| 2026-07-01 | 28.7000 | 28.7600 | 27.2000 | 27.2000 | -22.507% | 9 | 900 | -98.346% |
| 2026-06-22 | 35.0800 | 35.1800 | 35.0600 | 35.1000 | +4.062% | 125 | 900 | -98.718% |
| 2026-06-17 | 33.7600 | 33.7700 | 33.7300 | 33.7300 | +2.710% | 22 | 901 | -98.666% |
| 2026-06-16 | 34.4200 | 34.4200 | 32.8400 | 32.8400 | -11.291% | 3 | 901 | -98.630% |
| 2026-06-15 | 35.0000 | 37.0200 | 35.0000 | 37.0200 | +28.945% | 8 | 902 | -98.784% |
| 2026-06-12 | 27.6100 | 29.9800 | 26.0000 | 28.7100 | +16.329% | 60 | 863 | -98.433% |
| 2026-06-11 | 21.4500 | 24.6800 | 21.4500 | 24.6800 | +15.058% | 2 | 863 | -98.177% |
| 2026-06-09 | 24.6800 | 24.6800 | 19.5000 | 21.4500 | -14.746% | 7 | 858 | -97.902% |
| 2026-06-08 | 25.1600 | 25.1600 | 25.1600 | 25.1600 | +5.272% | 1 | 858 | -98.211% |
| 2026-06-05 | 26.9500 | 26.9500 | 23.9000 | 23.9000 | -38.354% | 8 | 858 | -98.117% |
| 2026-06-02 | 38.6200 | 38.8300 | 38.6200 | 38.7700 | +16.918% | 4 | 859 | -98.839% |
| 2026-05-29 | 34.6400 | 34.7700 | 33.1400 | 33.1600 | +9.115% | 234 | 856 | -98.643% |
| 2026-05-26 | 30.0600 | 30.4200 | 29.8800 | 30.3900 | +17.974% | 25 | 851 | -98.519% |
| 2026-05-22 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | +45.127% | 3 | 854 | -98.253% |
| 2026-05-19 | 17.7300 | 17.7500 | 17.7300 | 17.7500 | -18.801% | 2 | 853 | -97.465% |
| 2026-05-18 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | -9.106% | 5 | 853 | -97.941% |
| 2026-05-15 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -15.138% | 3 | 853 | -98.129% |
| 2026-05-14 | 27.7900 | 28.4800 | 27.7300 | 28.3400 | +44.077% | 674 | 853 | -98.412% |
| 2026-05-12 | 18.4100 | 19.6900 | 17.8600 | 19.6700 | -19.020% | 62 | 516 | -97.712% |
| 2026-05-11 | 23.1100 | 24.4200 | 23.0300 | 24.2900 | +5.747% | 876 | 516 | -98.147% |
| 2026-05-08 | 23.2000 | 23.2000 | 22.9700 | 22.9700 | +33.624% | 22 | 121 | -98.041% |
| 2026-05-07 | 17.2700 | 17.2700 | 17.1400 | 17.1900 | +10.476% | 10 | 121 | -97.382% |
| 2026-05-06 | 15.6600 | 15.6700 | 15.5000 | 15.5600 | +49.185% | 42 | 117 | -97.108% |
| 2026-05-01 | 10.2300 | 10.4400 | 10.0600 | 10.4300 | +27.662% | 56 | 120 | -95.686% |
| 2026-04-30 | 7.8700 | 8.2000 | 7.7400 | 8.1700 | +0.740% | 64 | 120 | -94.492% |
| 2026-04-29 | 8.2300 | 8.2600 | 8.0200 | 8.1100 | -8.568% | 96 | 118 | -94.451% |
| 2026-04-27 | 8.7600 | 8.9100 | 8.6000 | 8.8700 | +32.586% | 112 | 118 | -94.927% |
| 2026-04-20 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +2.607% | 1 | 120 | -93.274% |
| 2026-04-17 | 6.5400 | 6.5400 | 6.4600 | 6.5200 | +33.881% | 63 | 119 | -93.098% |
| 2026-04-15 | 4.3400 | 4.8700 | 4.1700 | 4.8700 | +233.562% | 188 | 123 | -90.760% |
| 2026-04-06 | 1.5600 | 1.5600 | 1.4600 | 1.4600 | +16.800% | 2 | 123 | -69.178% |
| 2026-04-02 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | +8.696% | 27 | 126 | -64.000% |
| 2026-03-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -45.238% | 2 | 126 | -60.870% |
| 2026-03-19 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -13.580% | 2 | 126 | -78.571% |
| 2026-03-18 | 2.4600 | 2.4600 | 2.4300 | 2.4300 | -28.319% | 2 | 126 | -81.481% |
| 2026-02-26 | 3.2900 | 3.3900 | 3.2900 | 3.3900 | +6.604% | 40 | 126 | -86.726% |
| 2026-02-23 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -8.357% | 10 | 126 | -85.849% |
| 2026-02-18 | 3.3100 | 3.5500 | 3.3100 | 3.4700 | +9.464% | 6 | 126 | -87.032% |
| 2026-02-17 | 3.1100 | 3.3700 | 3.0600 | 3.1700 | -5.373% | 206 | 123 | -85.804% |
| 2026-02-13 | 3.4800 | 3.4800 | 3.3500 | 3.3500 | -19.856% | 4 | 56 | -86.567% |
| 2026-02-09 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | -20.983% | 2 | 56 | -89.234% |
| 2026-02-02 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +2.718% | 2 | 56 | -91.493% |
| 2026-01-22 | 5.0100 | 5.1500 | 5.0100 | 5.1500 | +0.390% | 2 | 58 | -91.262% |
| 2026-01-20 | 5.0500 | 5.1300 | 5.0500 | 5.1300 | -15.066% | 7 | 57 | -91.228% |
| 2026-01-16 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +1.173% | 5 | 52 | -92.550% |
| 2026-01-08 | 6.0300 | 6.0300 | 5.9700 | 5.9700 | -10.495% | 2 | 52 | -92.462% |
| 2026-01-07 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +2.615% | 20 | 51 | -93.253% |
| 2026-01-06 | 5.9500 | 6.5000 | 5.9500 | 6.5000 | 0.000% | 31 | 31 | -93.077% |