QQQ261231C00805000
QQQ Dec 31 2026 805.00 Call
optionOPRA
EODNov 5, 2026
0.39USD-40.000%(-0.26)21Vol1,928OI
QQQ261231C00805000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4200 | 0.4500 | 0.3700 | 0.3900 | -40.000% | 21 | 1,998 | 0.000% |
| 2026-11-04 | 0.8400 | 0.8400 | 0.6400 | 0.6500 | -27.778% | 1,005 | 1,003 | -40.000% |
| 2026-11-03 | 0.8100 | 0.9000 | 0.7800 | 0.9000 | +25.000% | 75 | 1,026 | -56.667% |
| 2026-11-02 | 0.8400 | 0.9700 | 0.7200 | 0.7200 | -5.263% | 143 | 988 | -45.833% |
| 2026-10-30 | 0.9400 | 0.9400 | 0.7600 | 0.7600 | -31.532% | 164 | 979 | -48.684% |
| 2026-10-29 | 1.9400 | 1.9400 | 1.1100 | 1.1100 | -55.952% | 685 | 697 | -64.865% |
| 2026-10-28 | 2.4800 | 2.5900 | 2.4800 | 2.5200 | +1.613% | 17 | 683 | -84.524% |
| 2026-10-27 | 2.1400 | 2.5900 | 2.1400 | 2.4800 | +25.253% | 112 | 612 | -84.274% |
| 2026-10-26 | 2.1100 | 2.2000 | 1.9600 | 1.9800 | +6.452% | 12 | 619 | -80.303% |
| 2026-10-23 | 1.8100 | 2.0700 | 1.8100 | 1.8600 | +1.639% | 6 | 616 | -79.032% |
| 2026-10-22 | 2.3300 | 2.3300 | 1.8300 | 1.8300 | -43.168% | 39 | 583 | -78.689% |
| 2026-10-21 | 2.7700 | 3.2200 | 2.7700 | 3.2200 | +29.839% | 12 | 578 | -87.888% |
| 2026-10-20 | 2.1800 | 2.5600 | 2.1800 | 2.4800 | +7.359% | 20 | 564 | -84.274% |
| 2026-10-19 | 2.5400 | 2.5400 | 2.3100 | 2.3100 | +33.526% | 10 | 567 | -83.117% |
| 2026-10-16 | 2.3400 | 2.3400 | 1.7300 | 1.7300 | -48.048% | 19 | 561 | -77.457% |
| 2026-10-15 | 2.6500 | 3.4000 | 2.6500 | 3.3300 | -7.242% | 15 | 558 | -88.288% |
| 2026-10-14 | 4.7000 | 4.7000 | 3.5700 | 3.5900 | -37.889% | 112 | 574 | -89.136% |
| 2026-10-13 | 5.3100 | 6.0200 | 5.3100 | 5.7800 | -11.077% | 10 | 580 | -93.253% |
| 2026-10-12 | 6.8000 | 6.8000 | 6.5000 | 6.5000 | -23.259% | 2 | 580 | -94.000% |
| 2026-10-09 | 8.4900 | 8.4900 | 8.2200 | 8.4700 | +3.672% | 5 | 581 | -95.396% |
| 2026-10-08 | 9.6800 | 9.6800 | 8.1700 | 8.1700 | -28.018% | 18 | 570 | -95.226% |
| 2026-10-07 | 10.6500 | 11.3500 | 10.4000 | 11.3500 | -10.630% | 40 | 552 | -96.564% |
| 2026-10-06 | 13.3300 | 14.5400 | 12.7000 | 12.7000 | +6.723% | 9 | 555 | -96.929% |
| 2026-10-05 | 11.2500 | 12.0000 | 11.2500 | 11.9000 | +11.423% | 7 | 550 | -96.723% |
| 2026-10-02 | 11.2100 | 12.1100 | 10.6800 | 10.6800 | +25.499% | 11 | 543 | -96.348% |
| 2026-10-01 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -10.042% | 1 | 543 | -95.417% |
| 2026-09-30 | 9.7000 | 9.7000 | 9.4600 | 9.4600 | +23.177% | 2 | 545 | -95.877% |
| 2026-09-29 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +1.053% | 1 | 544 | -94.922% |
| 2026-09-28 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -26.993% | 1 | 544 | -94.868% |
| 2026-09-25 | 10.0500 | 10.4100 | 10.0500 | 10.4100 | +6.551% | 5 | 544 | -96.254% |
| 2026-09-24 | 8.3600 | 9.7700 | 8.3600 | 9.7700 | +8.435% | 10 | 550 | -96.008% |
| 2026-09-23 | 10.6300 | 10.6300 | 9.0100 | 9.0100 | -22.793% | 8 | 550 | -95.671% |
| 2026-09-22 | 10.7200 | 11.7600 | 10.4000 | 11.6700 | +14.076% | 33 | 544 | -96.658% |
| 2026-09-21 | 7.2000 | 10.3800 | 7.2000 | 10.2300 | +104.600% | 16 | 537 | -96.188% |
| 2026-09-18 | 4.2900 | 5.0000 | 4.2900 | 5.0000 | +11.111% | 5 | 537 | -92.200% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +36.778% | 1 | 536 | -91.333% |
| 2026-09-16 | 3.8300 | 3.8400 | 3.2900 | 3.2900 | -1.497% | 72 | 552 | -88.146% |
| 2026-09-15 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -23.394% | 5 | 547 | -88.323% |
| 2026-09-14 | 3.7000 | 4.3600 | 3.6400 | 4.3600 | -16.794% | 14 | 550 | -91.055% |
| 2026-09-11 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +0.383% | 1 | 549 | -92.557% |
| 2026-09-10 | 5.0700 | 5.2200 | 5.0700 | 5.2200 | -17.666% | 9 | 552 | -92.529% |
| 2026-09-09 | 6.3500 | 6.3500 | 6.2800 | 6.3400 | -7.310% | 16 | 559 | -93.849% |
| 2026-09-08 | 6.9200 | 6.9200 | 6.8400 | 6.8400 | +19.372% | 3 | 558 | -94.298% |
| 2026-09-04 | 5.9800 | 5.9800 | 5.5400 | 5.7300 | -6.066% | 20 | 539 | -93.194% |
| 2026-09-03 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | +34.956% | 4 | 542 | -93.607% |
| 2026-09-02 | 4.3700 | 4.5200 | 4.3700 | 4.5200 | -1.310% | 6 | 542 | -91.372% |
| 2026-09-01 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -18.360% | 2 | 542 | -91.485% |
| 2026-08-31 | 5.5900 | 5.6100 | 5.5900 | 5.6100 | -19.281% | 2 | 542 | -93.048% |
| 2026-08-28 | 7.5600 | 7.5600 | 6.9500 | 6.9500 | -9.623% | 18 | 541 | -94.388% |
| 2026-08-27 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +7.854% | 5 | 546 | -94.928% |
| 2026-08-26 | 6.8900 | 7.1300 | 6.6800 | 7.1300 | +4.392% | 11 | 547 | -94.530% |
| 2026-08-24 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -13.980% | 1 | 546 | -94.290% |
| 2026-08-21 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -0.376% | 1 | 547 | -95.088% |
| 2026-08-20 | 8.2900 | 8.2900 | 7.9700 | 7.9700 | -12.610% | 3 | 545 | -95.107% |
| 2026-08-19 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -9.163% | 1 | 546 | -95.724% |
| 2026-08-18 | 10.2900 | 10.2900 | 9.9400 | 10.0400 | -30.278% | 17 | 545 | -96.116% |
| 2026-08-17 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.821% | 17 | 528 | -97.292% |
| 2026-08-14 | 13.8000 | 13.8700 | 13.8000 | 13.8700 | -10.458% | 19 | 514 | -97.188% |
| 2026-08-13 | 15.0100 | 15.4900 | 14.7500 | 15.4900 | +26.449% | 17 | 511 | -97.482% |
| 2026-08-12 | 13.0000 | 13.0500 | 12.2500 | 12.2500 | +6.707% | 56 | 482 | -96.816% |
| 2026-08-11 | 11.8900 | 11.8900 | 11.4200 | 11.4800 | -14.007% | 37 | 474 | -96.603% |
| 2026-08-10 | 13.7000 | 14.0800 | 13.3500 | 13.3500 | -0.964% | 4 | 473 | -97.079% |
| 2026-08-07 | 14.1400 | 14.1400 | 13.4800 | 13.4800 | +3.852% | 7 | 470 | -97.107% |
| 2026-08-06 | 12.0000 | 12.9800 | 12.0000 | 12.9800 | -6.214% | 3 | 470 | -96.995% |
| 2026-08-05 | 19.1500 | 19.1500 | 13.8400 | 13.8400 | -23.620% | 13 | 472 | -97.182% |
| 2026-08-04 | 13.3000 | 18.3000 | 13.3000 | 18.1200 | +94.839% | 72 | 527 | -97.848% |
| 2026-08-03 | 8.8300 | 9.4200 | 8.8300 | 9.3000 | +22.691% | 8 | 526 | -95.806% |
| 2026-07-31 | 8.8100 | 8.8100 | 6.9900 | 7.5800 | +4.121% | 59 | 522 | -94.855% |
| 2026-07-30 | 6.1000 | 7.2800 | 6.1000 | 7.2800 | +31.171% | 2 | 520 | -94.643% |
| 2026-07-29 | 5.2700 | 5.5500 | 5.2700 | 5.5500 | -11.200% | 5 | 520 | -92.973% |
| 2026-07-28 | 5.8000 | 6.2500 | 5.8000 | 6.2500 | -13.194% | 2 | 519 | -93.760% |
| 2026-07-27 | 7.2200 | 7.3000 | 6.9800 | 7.2000 | -11.656% | 17 | 510 | -94.583% |
| 2026-07-24 | 9.5100 | 9.5100 | 8.1500 | 8.1500 | -19.783% | 130 | 413 | -95.215% |
| 2026-07-23 | 10.6500 | 10.6500 | 9.9600 | 10.1600 | -20.439% | 30 | 419 | -96.161% |
| 2026-07-22 | 12.7600 | 12.8000 | 12.7600 | 12.7700 | -1.390% | 12 | 413 | -96.946% |
| 2026-07-21 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +13.100% | 7 | 406 | -96.988% |
| 2026-07-20 | 12.7500 | 12.7500 | 11.3400 | 11.4500 | 0.000% | 17 | 406 | -96.594% |
| 2026-07-17 | 10.9200 | 12.6400 | 10.9200 | 11.4500 | -17.744% | 13 | 403 | -96.594% |
| 2026-07-16 | 15.5800 | 15.5800 | 13.5800 | 13.9200 | -16.245% | 15 | 392 | -97.198% |
| 2026-07-15 | 16.6100 | 16.6200 | 16.6100 | 16.6200 | -1.365% | 59 | 334 | -97.653% |
| 2026-07-13 | 17.0000 | 17.0000 | 16.8000 | 16.8500 | -15.918% | 12 | 325 | -97.685% |
| 2026-07-10 | 20.7800 | 20.7800 | 20.0400 | 20.0400 | +14.384% | 42 | 300 | -98.054% |
| 2026-07-08 | 17.5400 | 17.5400 | 17.5200 | 17.5200 | -6.709% | 2 | 299 | -97.774% |
| 2026-07-07 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | -15.936% | 1 | 299 | -97.923% |
| 2026-07-06 | 22.5500 | 22.5800 | 22.3400 | 22.3400 | +12.374% | 6 | 298 | -98.254% |
| 2026-07-02 | 20.1600 | 20.1600 | 19.8800 | 19.8800 | -20.923% | 3 | 295 | -98.038% |
| 2026-07-01 | 24.6100 | 25.2100 | 24.4500 | 25.1400 | -13.992% | 4 | 295 | -98.449% |
| 2026-06-30 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | +36.781% | 1 | 294 | -98.666% |
| 2026-06-26 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | -7.087% | 2 | 294 | -98.175% |
| 2026-06-25 | 23.4000 | 23.4000 | 23.0000 | 23.0000 | -6.769% | 2 | 292 | -98.304% |
| 2026-06-23 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -23.242% | 3 | 295 | -98.419% |
| 2026-06-22 | 32.0400 | 32.1400 | 32.0400 | 32.1400 | -2.577% | 2 | 294 | -98.787% |
| 2026-06-18 | 32.9900 | 32.9900 | 32.9900 | 32.9900 | +19.616% | 1 | 293 | -98.818% |
| 2026-06-17 | 30.1500 | 30.1500 | 27.5800 | 27.5800 | -14.241% | 9 | 292 | -98.586% |
| 2026-06-15 | 33.8100 | 33.8100 | 32.1600 | 32.1600 | +25.478% | 11 | 283 | -98.787% |
| 2026-06-12 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | +42.786% | 1 | 283 | -98.478% |
| 2026-06-10 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -9.022% | 2 | 283 | -97.827% |
| 2026-06-09 | 18.6900 | 19.9000 | 18.6900 | 19.7300 | -20.283% | 8 | 284 | -98.023% |
| 2026-06-08 | 24.3800 | 24.7600 | 24.2600 | 24.7500 | +4.342% | 30 | 281 | -98.424% |
| 2026-06-05 | 24.7400 | 24.7400 | 23.7200 | 23.7200 | -26.722% | 30 | 294 | -98.356% |
| 2026-06-04 | 32.3700 | 32.3700 | 32.3700 | 32.3700 | -3.287% | 30 | 264 | -98.795% |
| 2026-06-02 | 31.5300 | 34.5800 | 31.5300 | 33.4700 | +15.255% | 119 | 268 | -98.835% |
| 2026-05-28 | 27.9900 | 29.0400 | 27.9900 | 29.0400 | +11.606% | 2 | 268 | -98.657% |
| 2026-05-26 | 24.2700 | 26.7100 | 24.2700 | 26.0200 | +69.733% | 9 | 262 | -98.501% |
| 2026-05-19 | 15.3500 | 15.3500 | 15.3300 | 15.3300 | -39.977% | 8 | 266 | -97.456% |
| 2026-05-14 | 25.5800 | 25.5800 | 25.5400 | 25.5400 | +27.764% | 4 | 268 | -98.473% |
| 2026-05-13 | 19.9500 | 19.9900 | 19.9500 | 19.9900 | +19.201% | 8 | 368 | -98.049% |
| 2026-05-12 | 18.2100 | 18.6000 | 16.6900 | 16.7700 | -21.562% | 492 | 368 | -97.674% |
| 2026-05-11 | 21.0000 | 21.5500 | 20.2100 | 21.3800 | +4.753% | 227 | 368 | -98.176% |
| 2026-05-08 | 20.2300 | 20.4100 | 20.2200 | 20.4100 | +34.276% | 46 | 170 | -98.089% |
| 2026-05-07 | 15.1600 | 15.2900 | 14.5600 | 15.2000 | +12.177% | 100 | 166 | -97.434% |
| 2026-05-06 | 13.6600 | 13.7100 | 13.5100 | 13.5500 | +30.918% | 60 | 169 | -97.122% |
| 2026-05-05 | 10.0000 | 10.6100 | 9.9400 | 10.3500 | +26.066% | 43 | 177 | -96.232% |
| 2026-05-04 | 8.4400 | 8.6600 | 8.1400 | 8.2100 | -9.282% | 84 | 173 | -95.250% |
| 2026-05-01 | 8.8300 | 9.0500 | 8.4200 | 9.0500 | +23.129% | 89 | 174 | -95.691% |
| 2026-04-30 | 6.4200 | 7.3500 | 6.2600 | 7.3500 | +11.364% | 150 | 174 | -94.694% |
| 2026-04-29 | 6.6600 | 6.6600 | 6.4400 | 6.6000 | -13.499% | 66 | 172 | -94.091% |
| 2026-04-27 | 7.4500 | 7.6400 | 7.3300 | 7.6300 | +39.234% | 190 | 176 | -94.889% |
| 2026-04-17 | 4.9900 | 5.4800 | 4.9900 | 5.4800 | +13.223% | 103 | 166 | -92.883% |
| 2026-04-16 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +31.880% | 1 | 117 | -91.942% |
| 2026-04-15 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +123.780% | 1 | 117 | -89.373% |
| 2026-04-09 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -49.693% | 1 | 119 | -76.220% |
| 2026-02-25 | 3.1900 | 3.3600 | 3.1500 | 3.2600 | +17.690% | 108 | 112 | -88.037% |
| 2026-02-19 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -5.782% | 1 | 112 | -85.921% |
| 2026-02-18 | 2.8700 | 2.9600 | 2.8300 | 2.9400 | +18.072% | 6 | 113 | -86.735% |
| 2026-02-17 | 2.5800 | 2.5800 | 2.4100 | 2.4900 | -11.388% | 202 | 110 | -84.337% |
| 2026-02-13 | 2.7900 | 2.8100 | 2.7900 | 2.8100 | -1.056% | 2 | 12 | -86.121% |
| 2026-02-12 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | -16.224% | 2 | 12 | -86.268% |
| 2026-02-10 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -21.528% | 1 | 11 | -88.496% |
| 2026-01-22 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | +8.816% | 4 | 10 | -90.972% |
| 2026-01-21 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -17.635% | 1 | 8 | -90.176% |
| 2026-01-15 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +2.553% | 1 | 8 | -91.909% |
| 2026-01-14 | 4.4300 | 4.7000 | 4.4300 | 4.7000 | -18.261% | 6 | 8 | -91.702% |
| 2026-01-09 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | 0.000% | 3 | 3 | -93.217% |