QQQ261231C00820000
QQQ Dec 31 2026 820.00 Call
optionOPRA
EODNov 5, 2026
0.32USD-30.435%(-0.14)7Vol934OI
QQQ261231C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.2800 | 0.3300 | 0.2800 | 0.3200 | -30.435% | 7 | 940 | 0.000% |
| 2026-11-04 | 0.5400 | 0.5400 | 0.4600 | 0.4600 | -6.122% | 4 | 940 | -30.435% |
| 2026-11-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -18.333% | 10 | 935 | -34.694% |
| 2026-11-02 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | +11.111% | 11 | 933 | -46.667% |
| 2026-10-30 | 0.5700 | 0.5700 | 0.4600 | 0.5400 | -39.326% | 19 | 948 | -40.741% |
| 2026-10-29 | 0.9700 | 1.0100 | 0.8900 | 0.8900 | -40.667% | 566 | 405 | -64.045% |
| 2026-10-27 | 1.2000 | 1.5000 | 1.2000 | 1.5000 | +26.050% | 3 | 406 | -78.667% |
| 2026-10-26 | 1.3500 | 1.3500 | 1.1900 | 1.1900 | +3.478% | 2 | 406 | -73.109% |
| 2026-10-23 | 1.1200 | 1.2100 | 1.1200 | 1.1500 | -12.879% | 3 | 405 | -72.174% |
| 2026-10-22 | 1.4000 | 1.4000 | 1.2000 | 1.3200 | -36.842% | 209 | 408 | -75.758% |
| 2026-10-21 | 1.7400 | 2.0900 | 1.6800 | 2.0900 | +13.587% | 11 | 406 | -84.689% |
| 2026-10-20 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +29.577% | 1 | 407 | -82.609% |
| 2026-10-19 | 1.3500 | 1.5100 | 1.3500 | 1.4200 | +36.538% | 7 | 408 | -77.465% |
| 2026-10-16 | 1.4700 | 1.4700 | 1.0200 | 1.0400 | -47.739% | 27 | 403 | -69.231% |
| 2026-10-15 | 1.5500 | 1.9900 | 1.5500 | 1.9900 | -7.442% | 57 | 358 | -83.920% |
| 2026-10-14 | 2.9000 | 2.9000 | 2.1500 | 2.1500 | -41.576% | 176 | 344 | -85.116% |
| 2026-10-13 | 3.2100 | 3.7200 | 3.0800 | 3.6800 | -8.229% | 30 | 347 | -91.304% |
| 2026-10-12 | 4.1700 | 4.3200 | 4.0100 | 4.0100 | -24.340% | 26 | 344 | -92.020% |
| 2026-10-09 | 5.3300 | 5.3400 | 5.3000 | 5.3000 | +2.119% | 7 | 341 | -93.962% |
| 2026-10-08 | 6.5400 | 6.5600 | 4.7600 | 5.1900 | -33.462% | 44 | 358 | -93.834% |
| 2026-10-07 | 7.4900 | 7.8000 | 7.4500 | 7.8000 | -12.458% | 25 | 355 | -95.897% |
| 2026-10-06 | 9.8400 | 9.9100 | 8.9100 | 8.9100 | +2.650% | 43 | 340 | -96.409% |
| 2026-10-05 | 7.5700 | 8.6800 | 7.5400 | 8.6800 | +21.569% | 15 | 335 | -96.313% |
| 2026-10-02 | 7.8200 | 7.8200 | 7.1400 | 7.1400 | +15.721% | 14 | 333 | -95.518% |
| 2026-10-01 | 6.4800 | 6.4900 | 5.2100 | 6.1700 | -1.908% | 72 | 326 | -94.814% |
| 2026-09-30 | 6.3200 | 6.5200 | 6.2900 | 6.2900 | +12.522% | 23 | 313 | -94.913% |
| 2026-09-29 | 5.2200 | 5.5900 | 5.2200 | 5.5900 | +4.291% | 2 | 313 | -94.275% |
| 2026-09-28 | 5.7700 | 5.7700 | 5.3600 | 5.3600 | -24.187% | 4 | 311 | -94.030% |
| 2026-09-25 | 7.3000 | 7.3000 | 6.5800 | 7.0700 | -1.257% | 4 | 310 | -95.474% |
| 2026-09-24 | 5.9100 | 7.1600 | 5.9100 | 7.1600 | +4.985% | 2 | 310 | -95.531% |
| 2026-09-23 | 6.4600 | 6.8200 | 6.4000 | 6.8200 | -17.333% | 3 | 321 | -95.308% |
| 2026-09-22 | 7.8200 | 8.2500 | 7.2700 | 8.2500 | +16.525% | 72 | 325 | -96.121% |
| 2026-09-21 | 4.0800 | 7.0800 | 4.0800 | 7.0800 | +135.216% | 78 | 268 | -95.480% |
| 2026-09-17 | 2.8000 | 3.0100 | 2.8000 | 3.0100 | +23.868% | 10 | 278 | -89.369% |
| 2026-09-16 | 2.5600 | 2.6800 | 2.4200 | 2.4300 | +9.955% | 15 | 274 | -86.831% |
| 2026-09-15 | 2.5500 | 2.5500 | 2.2000 | 2.2100 | -19.928% | 13 | 274 | -85.520% |
| 2026-09-14 | 2.5200 | 2.8000 | 2.5200 | 2.7600 | -23.120% | 5 | 273 | -88.406% |
| 2026-09-11 | 3.6900 | 3.6900 | 3.5900 | 3.5900 | +0.279% | 13 | 275 | -91.086% |
| 2026-09-10 | 3.5500 | 3.5800 | 3.5000 | 3.5800 | -18.636% | 4 | 275 | -91.061% |
| 2026-09-09 | 4.3600 | 4.6200 | 4.2700 | 4.4000 | -9.278% | 4 | 277 | -92.727% |
| 2026-09-08 | 4.1600 | 4.8500 | 4.1600 | 4.8500 | +11.239% | 6 | 278 | -93.402% |
| 2026-09-04 | 4.2000 | 4.3600 | 4.1400 | 4.3600 | +5.569% | 9 | 274 | -92.661% |
| 2026-09-03 | 3.4200 | 4.1900 | 3.3000 | 4.1300 | +38.127% | 11 | 277 | -92.252% |
| 2026-09-02 | 3.1200 | 3.1200 | 2.9900 | 2.9900 | +1.356% | 4 | 279 | -89.298% |
| 2026-09-01 | 3.0300 | 3.3800 | 2.9500 | 2.9500 | -21.333% | 6 | 278 | -89.153% |
| 2026-08-31 | 4.1200 | 4.1200 | 3.7500 | 3.7500 | -30.037% | 10 | 273 | -91.467% |
| 2026-08-28 | 5.7600 | 5.7600 | 5.3600 | 5.3600 | -10.667% | 2 | 273 | -94.030% |
| 2026-08-27 | 5.6000 | 6.0000 | 5.5400 | 6.0000 | +30.152% | 7 | 268 | -94.667% |
| 2026-08-26 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -8.350% | 1 | 267 | -93.059% |
| 2026-08-25 | 5.1200 | 5.2100 | 4.9700 | 5.0300 | +5.010% | 12 | 268 | -93.638% |
| 2026-08-24 | 4.6300 | 4.8000 | 4.6000 | 4.7900 | -21.987% | 13 | 268 | -93.319% |
| 2026-08-21 | 6.1300 | 6.1700 | 6.0900 | 6.1400 | +1.656% | 10 | 271 | -94.788% |
| 2026-08-20 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -13.714% | 2 | 270 | -94.702% |
| 2026-08-19 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -7.895% | 4 | 269 | -95.429% |
| 2026-08-18 | 8.8700 | 8.8700 | 7.6000 | 7.6000 | -24.227% | 14 | 268 | -95.789% |
| 2026-08-17 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -3.927% | 12 | 256 | -96.810% |
| 2026-08-14 | 11.8000 | 11.8000 | 10.4400 | 10.4400 | -8.341% | 2 | 256 | -96.935% |
| 2026-08-13 | 10.8600 | 12.6600 | 10.8600 | 11.3900 | +23.804% | 10 | 254 | -97.191% |
| 2026-08-12 | 9.8900 | 9.9200 | 9.2000 | 9.2000 | -15.129% | 7 | 254 | -96.522% |
| 2026-08-10 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +0.557% | 1 | 253 | -97.048% |
| 2026-08-07 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -2.355% | 5 | 258 | -97.032% |
| 2026-08-06 | 10.5000 | 11.0400 | 10.5000 | 11.0400 | -6.992% | 7 | 257 | -97.101% |
| 2026-08-05 | 15.4000 | 15.4400 | 11.8700 | 11.8700 | -19.307% | 23 | 247 | -97.304% |
| 2026-08-04 | 11.6500 | 14.7100 | 11.6500 | 14.7100 | +134.609% | 4 | 247 | -97.825% |
| 2026-08-03 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +6.452% | 1 | 246 | -94.896% |
| 2026-07-31 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +40.909% | 1 | 245 | -94.567% |
| 2026-07-29 | 4.3600 | 4.3600 | 3.6300 | 4.1800 | -8.132% | 19 | 246 | -92.344% |
| 2026-07-28 | 4.3200 | 4.6000 | 4.3200 | 4.5500 | -13.333% | 10 | 247 | -92.967% |
| 2026-07-27 | 5.2200 | 5.2500 | 5.1900 | 5.2500 | -16.667% | 3 | 248 | -93.905% |
| 2026-07-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -20.555% | 1 | 247 | -94.921% |
| 2026-07-23 | 8.0500 | 8.0500 | 7.9300 | 7.9300 | -26.506% | 13 | 237 | -95.965% |
| 2026-07-22 | 9.8500 | 10.7900 | 9.7800 | 10.7900 | +0.653% | 5 | 242 | -97.034% |
| 2026-07-21 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +24.362% | 1 | 241 | -97.015% |
| 2026-07-20 | 9.6700 | 9.6700 | 8.6200 | 8.6200 | -2.709% | 16 | 229 | -96.288% |
| 2026-07-17 | 8.8300 | 8.8600 | 8.8300 | 8.8600 | -48.963% | 2 | 228 | -96.388% |
| 2026-07-09 | 17.2800 | 17.3600 | 17.2800 | 17.3600 | +23.121% | 4 | 227 | -98.157% |
| 2026-07-08 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 1 | 228 | -97.730% |
| 2026-07-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -22.652% | 2 | 227 | -97.714% |
| 2026-07-06 | 18.3500 | 18.3500 | 18.1000 | 18.1000 | +1.571% | 6 | 228 | -98.232% |
| 2026-07-02 | 20.3900 | 21.2800 | 17.7900 | 17.8200 | -13.663% | 26 | 228 | -98.204% |
| 2026-07-01 | 20.1100 | 20.6400 | 20.1100 | 20.6400 | -12.764% | 4 | 228 | -98.450% |
| 2026-06-30 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | +19.616% | 1 | 228 | -98.648% |
| 2026-06-29 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +8.801% | 1 | 227 | -98.382% |
| 2026-06-26 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | -6.289% | 36 | 192 | -98.240% |
| 2026-06-25 | 22.0900 | 22.0900 | 17.4500 | 19.4000 | +7.778% | 42 | 204 | -98.351% |
| 2026-06-24 | 19.9800 | 20.0000 | 17.8400 | 18.0000 | -12.833% | 12 | 201 | -98.222% |
| 2026-06-23 | 22.6200 | 22.6200 | 20.6500 | 20.6500 | -21.273% | 106 | 190 | -98.450% |
| 2026-06-22 | 29.6000 | 29.6000 | 26.2300 | 26.2300 | -3.210% | 6 | 186 | -98.780% |
| 2026-06-18 | 25.8000 | 27.1000 | 25.8000 | 27.1000 | +8.792% | 3 | 187 | -98.819% |
| 2026-06-17 | 24.1600 | 24.9100 | 24.1600 | 24.9100 | -2.314% | 5 | 189 | -98.715% |
| 2026-06-16 | 27.4900 | 27.4900 | 25.5000 | 25.5000 | -9.894% | 13 | 192 | -98.745% |
| 2026-06-15 | 26.4600 | 28.7600 | 26.4600 | 28.3000 | +28.636% | 16 | 192 | -98.869% |
| 2026-06-12 | 22.5100 | 22.5100 | 21.8000 | 22.0000 | +5.163% | 6 | 196 | -98.545% |
| 2026-06-11 | 15.2500 | 20.9200 | 15.2500 | 20.9200 | +43.288% | 27 | 194 | -98.470% |
| 2026-06-10 | 16.1100 | 16.1200 | 14.5000 | 14.6000 | -9.091% | 4 | 194 | -97.808% |
| 2026-06-09 | 13.2000 | 16.4000 | 13.2000 | 16.0600 | -18.601% | 142 | 184 | -98.007% |
| 2026-06-08 | 18.0000 | 20.3000 | 18.0000 | 19.7300 | +21.415% | 53 | 163 | -98.378% |
| 2026-06-05 | 21.1000 | 21.1000 | 16.2500 | 16.2500 | -40.952% | 39 | 161 | -98.031% |
| 2026-06-04 | 25.8000 | 27.5200 | 24.0300 | 27.5200 | -4.841% | 23 | 157 | -98.837% |
| 2026-06-03 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | -2.198% | 6 | 158 | -98.893% |
| 2026-06-02 | 26.5200 | 29.5700 | 26.5200 | 29.5700 | +10.749% | 14 | 154 | -98.918% |
| 2026-06-01 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +5.492% | 1 | 153 | -98.801% |
| 2026-05-29 | 25.9500 | 26.0500 | 25.3100 | 25.3100 | +17.176% | 8 | 152 | -98.736% |
| 2026-05-27 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +20.334% | 1 | 151 | -98.519% |
| 2026-05-22 | 17.7100 | 18.1800 | 17.6600 | 17.9500 | +12.751% | 7 | 149 | -98.217% |
| 2026-05-21 | 16.5900 | 16.5900 | 15.9200 | 15.9200 | +39.649% | 5 | 151 | -97.990% |
| 2026-05-19 | 11.6000 | 11.6000 | 11.4000 | 11.4000 | -27.203% | 4 | 155 | -97.193% |
| 2026-05-18 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -9.323% | 1 | 155 | -97.957% |
| 2026-05-15 | 17.5300 | 17.8700 | 17.2300 | 17.2700 | -15.550% | 46 | 153 | -98.147% |
| 2026-05-14 | 19.7500 | 21.6000 | 19.7500 | 20.4500 | +10.481% | 21 | 153 | -98.435% |
| 2026-05-13 | 15.0000 | 18.5100 | 15.0000 | 18.5100 | +30.905% | 16 | 151 | -98.271% |
| 2026-05-12 | 15.8700 | 15.8800 | 13.3400 | 14.1400 | -17.981% | 5 | 151 | -97.737% |
| 2026-05-11 | 17.0200 | 17.6200 | 16.7400 | 17.2400 | +10.301% | 297 | 151 | -98.144% |
| 2026-05-08 | 12.7000 | 15.6300 | 12.7000 | 15.6300 | +42.220% | 83 | 33 | -97.953% |
| 2026-05-07 | 12.2400 | 13.1100 | 10.9900 | 10.9900 | +2.614% | 48 | 27 | -97.088% |
| 2026-05-06 | 9.9200 | 10.9100 | 9.9200 | 10.7100 | +29.976% | 122 | 20 | -97.012% |
| 2026-05-05 | 8.0500 | 8.2400 | 8.0500 | 8.2400 | +22.437% | 32 | 10 | -96.117% |
| 2026-05-01 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +28.435% | 1 | 15 | -95.245% |
| 2026-04-30 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +3.968% | 1 | 15 | -93.893% |
| 2026-04-29 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | +0.800% | 3 | 16 | -93.651% |
| 2026-04-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.857% | 1 | 16 | -93.600% |
| 2026-04-23 | 4.3700 | 4.4700 | 4.0100 | 4.4700 | +13.165% | 5 | 16 | -92.841% |
| 2026-04-21 | 4.1100 | 4.1100 | 3.9500 | 3.9500 | -0.754% | 2 | 13 | -91.899% |
| 2026-04-20 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -2.927% | 1 | 13 | -91.960% |
| 2026-04-17 | 4.1300 | 4.2100 | 4.1000 | 4.1000 | 0.000% | 14 | 13 | -92.195% |