QQQ280616C01000000
QQQ Jun 16 2028 1000.00 Call
optionOPRA
EODNov 5, 2026
8.33USD-35.923%(-4.67)50Vol1,806OI
QQQ280616C01000000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.00 | 12.00 | 8.3300 | 8.3300 | -35.923% | 50 | 1,804 | 0.000% |
| 2026-11-04 | 13.50 | 13.50 | 13.0000 | 13.0000 | -4.130% | 4 | 1,804 | -35.923% |
| 2026-11-02 | 13.15 | 13.74 | 13.1500 | 13.5600 | +8.480% | 104 | 1,762 | -38.569% |
| 2026-10-30 | 13.00 | 13.00 | 12.5000 | 12.5000 | -23.780% | 21 | 1,762 | -33.360% |
| 2026-10-29 | 16.08 | 16.40 | 16.0800 | 16.4000 | -4.928% | 2 | 1,761 | -49.207% |
| 2026-10-28 | 17.25 | 17.25 | 17.2500 | 17.2500 | +7.813% | 1 | 1,761 | -51.710% |
| 2026-10-26 | 16.00 | 16.00 | 16.0000 | 16.0000 | +3.292% | 1 | 1,761 | -47.938% |
| 2026-10-22 | 15.13 | 15.49 | 15.1300 | 15.4900 | -18.474% | 2 | 1,760 | -46.223% |
| 2026-10-21 | 18.40 | 19.00 | 18.4000 | 19.0000 | +6.742% | 3 | 1,759 | -56.158% |
| 2026-10-20 | 15.02 | 17.80 | 15.0200 | 17.8000 | -1.712% | 3 | 1,759 | -53.202% |
| 2026-10-19 | 17.85 | 18.25 | 17.8500 | 18.1100 | -9.450% | 60 | 1,759 | -54.003% |
| 2026-10-15 | 19.60 | 20.00 | 19.4200 | 20.0000 | +0.452% | 14 | 1,752 | -58.350% |
| 2026-10-14 | 19.97 | 19.97 | 19.9100 | 19.9100 | -13.435% | 4 | 1,753 | -58.162% |
| 2026-10-13 | 24.00 | 24.00 | 23.0000 | 23.0000 | -6.122% | 3 | 1,751 | -63.783% |
| 2026-10-12 | 24.60 | 25.05 | 24.4700 | 24.5000 | -4.780% | 90 | 1,787 | -66.000% |
| 2026-10-09 | 26.00 | 26.00 | 25.6500 | 25.7300 | -1.038% | 12 | 1,807 | -67.625% |
| 2026-10-08 | 27.05 | 27.47 | 26.0000 | 26.0000 | -6.810% | 49 | 1,828 | -67.962% |
| 2026-10-07 | 27.75 | 29.03 | 27.6700 | 27.9000 | -8.525% | 65 | 1,827 | -70.143% |
| 2026-10-06 | 31.00 | 31.40 | 30.4500 | 30.5000 | -0.716% | 11 | 1,830 | -72.689% |
| 2026-10-05 | 30.08 | 30.72 | 30.0800 | 30.7200 | +4.030% | 4 | 1,830 | -72.884% |
| 2026-10-02 | 31.00 | 31.00 | 29.5300 | 29.5300 | +12.281% | 20 | 1,822 | -71.791% |
| 2026-10-01 | 26.00 | 26.45 | 25.8000 | 26.3000 | -3.734% | 44 | 1,800 | -68.327% |
| 2026-09-30 | 27.00 | 27.50 | 26.9000 | 27.3200 | +6.304% | 28 | 1,787 | -69.510% |
| 2026-09-29 | 26.00 | 26.46 | 25.5700 | 25.7000 | +1.022% | 7 | 1,788 | -67.588% |
| 2026-09-28 | 24.85 | 25.44 | 24.7400 | 25.4400 | -15.200% | 4 | 1,787 | -67.256% |
| 2026-09-22 | 28.64 | 30.00 | 28.2900 | 30.0000 | +10.988% | 137 | 1,722 | -72.233% |
| 2026-09-21 | 26.80 | 27.03 | 26.8000 | 27.0300 | +28.714% | 2 | 1,723 | -69.182% |
| 2026-09-17 | 20.02 | 21.00 | 20.0200 | 21.0000 | +7.252% | 156 | 1,594 | -60.333% |
| 2026-09-16 | 20.06 | 20.06 | 19.4200 | 19.5800 | +8.778% | 85 | 1,511 | -57.457% |
| 2026-09-15 | 19.00 | 19.00 | 18.0000 | 18.0000 | -5.263% | 2 | 1,509 | -53.722% |
| 2026-09-14 | 19.00 | 19.00 | 19.0000 | 19.0000 | -5.754% | 10 | 1,499 | -56.158% |
| 2026-09-10 | 20.16 | 20.16 | 20.1600 | 20.1600 | -6.233% | 1 | 1,499 | -58.681% |
| 2026-09-09 | 21.50 | 21.50 | 21.5000 | 21.5000 | -2.317% | 10 | 1,499 | -61.256% |
| 2026-09-08 | 22.01 | 22.01 | 22.0100 | 22.0100 | +6.586% | 1 | 1,498 | -62.154% |
| 2026-09-03 | 20.05 | 20.73 | 20.0500 | 20.6500 | +4.557% | 29 | 1,497 | -59.661% |
| 2026-09-01 | 20.35 | 20.64 | 19.7500 | 19.7500 | -15.957% | 55 | 1,459 | -57.823% |
| 2026-08-20 | 23.50 | 23.50 | 23.5000 | 23.5000 | -9.615% | 1 | 1,459 | -64.553% |
| 2026-08-18 | 26.00 | 26.00 | 26.0000 | 26.0000 | -15.721% | 5 | 1,463 | -67.962% |
| 2026-08-13 | 29.44 | 30.85 | 29.4400 | 30.8500 | +14.090% | 6 | 1,465 | -72.998% |
| 2026-08-11 | 26.90 | 27.04 | 26.9000 | 27.0400 | -4.283% | 2 | 1,465 | -69.194% |
| 2026-08-07 | 28.00 | 29.39 | 26.7200 | 28.2500 | +1.986% | 42 | 1,454 | -70.513% |
| 2026-08-06 | 27.70 | 27.70 | 27.7000 | 27.7000 | -6.102% | 10 | 1,444 | -69.928% |
| 2026-08-05 | 32.50 | 32.50 | 29.5000 | 29.5000 | +3.509% | 2 | 1,444 | -71.763% |
| 2026-08-04 | 25.00 | 28.50 | 25.0000 | 28.5000 | +24.346% | 14 | 1,452 | -70.772% |
| 2026-08-03 | 21.90 | 23.03 | 21.9000 | 22.9200 | +18.450% | 87 | 1,447 | -63.656% |
| 2026-07-30 | 19.50 | 19.50 | 19.2000 | 19.3500 | -3.731% | 15 | 1,448 | -56.951% |
| 2026-07-29 | 18.00 | 20.10 | 18.0000 | 20.1000 | +1.005% | 26 | 1,432 | -58.557% |
| 2026-07-28 | 20.00 | 20.00 | 18.9000 | 19.9000 | -3.398% | 31 | 1,407 | -58.141% |
| 2026-07-27 | 21.25 | 21.25 | 20.6000 | 20.6000 | -6.364% | 2 | 1,408 | -59.563% |
| 2026-07-24 | 22.80 | 24.09 | 22.0000 | 22.0000 | -20.863% | 76 | 1,385 | -62.136% |
| 2026-07-21 | 28.09 | 28.09 | 27.8000 | 27.8000 | -0.714% | 16 | 1,385 | -70.036% |
| 2026-07-20 | 28.00 | 28.00 | 28.0000 | 28.0000 | +3.704% | 6 | 1,379 | -70.250% |
| 2026-07-17 | 24.64 | 27.00 | 23.5000 | 27.0000 | -6.897% | 4 | 1,377 | -69.148% |
| 2026-07-16 | 29.00 | 29.00 | 29.0000 | 29.0000 | -7.466% | 1 | 1,377 | -71.276% |
| 2026-07-14 | 31.69 | 31.69 | 31.3400 | 31.3400 | -0.508% | 2 | 1,377 | -73.421% |
| 2026-07-13 | 29.56 | 31.50 | 29.5600 | 31.5000 | 0.000% | 2 | 1,376 | -73.556% |
| 2026-07-09 | 31.83 | 31.83 | 31.5000 | 31.5000 | +8.136% | 2 | 1,376 | -73.556% |
| 2026-07-08 | 28.78 | 29.13 | 28.7800 | 29.1300 | +0.448% | 2 | 1,376 | -71.404% |
| 2026-07-07 | 30.00 | 30.00 | 28.9800 | 29.0000 | -8.373% | 4 | 1,376 | -71.276% |
| 2026-07-02 | 31.00 | 31.65 | 30.9400 | 31.6500 | -11.469% | 18 | 1,369 | -73.681% |
| 2026-07-01 | 34.64 | 36.50 | 34.3000 | 35.7500 | -1.134% | 30 | 1,368 | -76.699% |
| 2026-06-30 | 35.50 | 37.00 | 34.7100 | 36.1600 | +16.645% | 2,342 | 199 | -76.963% |
| 2026-06-29 | 32.00 | 32.00 | 31.0000 | 31.0000 | -6.061% | 2 | 199 | -73.129% |
| 2026-06-26 | 32.97 | 33.07 | 32.9700 | 33.0000 | -7.950% | 3 | 199 | -74.758% |
| 2026-06-24 | 35.68 | 35.85 | 35.6800 | 35.8500 | -0.417% | 2 | 198 | -76.764% |
| 2026-06-23 | 35.84 | 36.94 | 35.8400 | 36.0000 | -15.473% | 151 | 273 | -76.861% |
| 2026-06-22 | 42.59 | 42.59 | 42.5900 | 42.5900 | +6.475% | 1 | 273 | -80.441% |
| 2026-06-18 | 40.00 | 40.00 | 40.0000 | 40.0000 | +0.806% | 3 | 273 | -79.175% |
| 2026-06-16 | 39.68 | 39.68 | 39.6800 | 39.6800 | +6.954% | 2 | 273 | -79.007% |
| 2026-06-15 | 37.00 | 37.10 | 37.0000 | 37.1000 | +13.282% | 4 | 272 | -77.547% |
| 2026-06-12 | 29.43 | 32.75 | 29.4300 | 32.7500 | +5.987% | 32 | 257 | -74.565% |
| 2026-06-11 | 25.86 | 30.90 | 25.8600 | 30.9000 | +8.421% | 4 | 258 | -73.042% |
| 2026-06-10 | 28.84 | 28.84 | 25.6000 | 28.5000 | -8.946% | 59 | 258 | -70.772% |
| 2026-06-08 | 30.60 | 31.30 | 30.6000 | 31.3000 | +15.926% | 14 | 254 | -73.387% |
| 2026-06-05 | 33.92 | 33.92 | 27.0000 | 27.0000 | -28.816% | 5 | 255 | -69.148% |
| 2026-06-04 | 33.76 | 37.95 | 33.7600 | 37.9300 | -3.486% | 53 | 272 | -78.038% |
| 2026-06-02 | 40.07 | 40.07 | 39.3000 | 39.3000 | +5.674% | 12 | 267 | -78.804% |
| 2026-06-01 | 35.42 | 38.11 | 35.4200 | 37.1900 | +9.479% | 27 | 267 | -77.602% |
| 2026-05-29 | 34.51 | 34.51 | 33.9700 | 33.9700 | +4.139% | 14 | 253 | -75.478% |
| 2026-05-28 | 32.50 | 32.62 | 32.5000 | 32.6200 | +2.902% | 4 | 249 | -74.464% |
| 2026-05-27 | 30.85 | 31.70 | 30.7200 | 31.7000 | +5.141% | 8 | 252 | -73.722% |
| 2026-05-26 | 29.28 | 31.61 | 29.2800 | 30.1500 | +11.584% | 107 | 200 | -72.371% |
| 2026-05-22 | 24.93 | 27.02 | 24.9300 | 27.0200 | +9.748% | 45 | 214 | -69.171% |
| 2026-05-21 | 24.60 | 24.62 | 24.6000 | 24.6200 | +7.043% | 20 | 194 | -66.166% |
| 2026-05-18 | 25.50 | 25.50 | 23.0000 | 23.0000 | -8.000% | 189 | 224 | -63.783% |
| 2026-05-15 | 26.00 | 26.79 | 25.0000 | 25.0000 | -13.793% | 35 | 210 | -66.680% |
| 2026-05-14 | 27.92 | 30.00 | 27.9200 | 29.0000 | +10.899% | 109 | 210 | -71.276% |
| 2026-05-13 | 29.17 | 29.17 | 26.1500 | 26.1500 | +19.406% | 6 | 95 | -68.145% |
| 2026-05-12 | 21.85 | 21.90 | 21.5300 | 21.9000 | -13.199% | 20 | 95 | -61.963% |
| 2026-05-11 | 24.82 | 25.41 | 24.0000 | 25.2300 | +13.905% | 54 | 95 | -66.984% |
| 2026-05-08 | 20.75 | 22.15 | 20.7500 | 22.1500 | +8.049% | 18 | 30 | -62.393% |
| 2026-05-07 | 20.50 | 20.50 | 20.5000 | 20.5000 | 0.000% | 12 | 12 | -59.366% |