QQQ280616C00500000
QQQ Jun 16 2028 500.00 Call
optionOPRA
EODNov 5, 2026
206.00USD-15.629%(-38.16)21Vol189OI
QQQ280616C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 220.00 | 220.00 | 205.00 | 206.00 | -15.629% | 21 | 182 | 0.000% |
| 2026-11-04 | 244.16 | 244.16 | 244.16 | 244.16 | +3.458% | 1 | 182 | -15.629% |
| 2026-11-02 | 245.79 | 245.79 | 236.00 | 236.00 | -0.422% | 7 | 181 | -12.712% |
| 2026-10-30 | 242.60 | 242.60 | 237.00 | 237.00 | -9.714% | 4 | 181 | -13.080% |
| 2026-10-29 | 262.50 | 262.50 | 262.50 | 262.50 | +2.519% | 1 | 181 | -21.524% |
| 2026-10-23 | 256.05 | 256.05 | 256.05 | 256.05 | -4.726% | 1 | 182 | -19.547% |
| 2026-10-16 | 268.75 | 268.75 | 268.75 | 268.75 | -3.038% | 1 | 182 | -23.349% |
| 2026-10-14 | 277.17 | 277.17 | 277.17 | 277.17 | -4.093% | 1 | 182 | -25.677% |
| 2026-10-13 | 289.00 | 289.00 | 289.00 | 289.00 | -3.088% | 2 | 182 | -28.720% |
| 2026-10-09 | 298.21 | 298.21 | 298.21 | 298.21 | -4.032% | 1 | 183 | -30.921% |
| 2026-10-06 | 310.00 | 310.74 | 310.00 | 310.74 | +1.882% | 3 | 183 | -33.707% |
| 2026-10-05 | 305.00 | 305.00 | 305.00 | 305.00 | +0.332% | 2 | 182 | -32.459% |
| 2026-10-02 | 303.99 | 303.99 | 303.99 | 303.99 | +3.398% | 1 | 181 | -32.235% |
| 2026-10-01 | 289.20 | 294.00 | 289.20 | 294.00 | 0.000% | 3 | 183 | -29.932% |
| 2026-09-30 | 294.00 | 294.00 | 294.00 | 294.00 | +1.205% | 7 | 189 | -29.932% |
| 2026-09-29 | 290.50 | 290.50 | 290.50 | 290.50 | +1.336% | 7 | 189 | -29.088% |
| 2026-09-28 | 286.67 | 286.67 | 286.67 | 286.67 | -2.410% | 1 | 189 | -28.140% |
| 2026-09-25 | 293.75 | 293.75 | 293.75 | 293.75 | +12.183% | 1 | 189 | -29.872% |
| 2026-09-14 | 255.68 | 261.85 | 255.68 | 261.85 | +0.712% | 2 | 188 | -21.329% |
| 2026-09-02 | 261.50 | 261.50 | 260.00 | 260.00 | -0.383% | 2 | 188 | -20.769% |
| 2026-09-01 | 261.00 | 261.00 | 261.00 | 261.00 | -3.686% | 1 | 188 | -21.073% |
| 2026-08-27 | 270.99 | 270.99 | 270.99 | 270.99 | +1.267% | 1 | 189 | -23.982% |
| 2026-08-20 | 267.60 | 267.60 | 267.60 | 267.60 | -5.251% | 1 | 188 | -23.019% |
| 2026-08-14 | 281.00 | 282.43 | 281.00 | 282.43 | +1.502% | 6 | 188 | -27.062% |
| 2026-08-12 | 278.25 | 278.25 | 278.25 | 278.25 | +2.865% | 3 | 191 | -25.966% |
| 2026-08-06 | 270.50 | 270.50 | 270.50 | 270.50 | +20.222% | 1 | 192 | -23.845% |
| 2026-07-29 | 229.00 | 229.00 | 225.00 | 225.00 | -8.907% | 3 | 192 | -8.444% |
| 2026-07-27 | 249.50 | 249.50 | 247.00 | 247.00 | -2.886% | 2 | 192 | -16.599% |
| 2026-07-23 | 254.34 | 254.34 | 254.34 | 254.34 | -5.800% | 1 | 192 | -19.006% |
| 2026-07-21 | 270.00 | 270.00 | 270.00 | 270.00 | +3.053% | 1 | 191 | -23.704% |
| 2026-07-17 | 262.00 | 262.00 | 262.00 | 262.00 | -7.174% | 2 | 193 | -21.374% |
| 2026-07-09 | 282.25 | 282.25 | 282.25 | 282.25 | +3.517% | 2 | 193 | -27.015% |
| 2026-07-08 | 272.66 | 272.66 | 272.66 | 272.66 | +0.059% | 10 | 193 | -24.448% |
| 2026-07-07 | 272.50 | 272.50 | 272.50 | 272.50 | -2.571% | 2 | 192 | -24.404% |
| 2026-07-02 | 279.69 | 279.69 | 279.69 | 279.69 | +1.135% | 1 | 193 | -26.347% |
| 2026-06-25 | 276.55 | 276.55 | 276.55 | 276.55 | -2.965% | 2 | 191 | -25.511% |
| 2026-06-23 | 285.00 | 285.00 | 285.00 | 285.00 | +0.565% | 1 | 192 | -27.719% |
| 2026-06-12 | 283.40 | 283.40 | 283.40 | 283.40 | +6.943% | 2 | 192 | -27.311% |
| 2026-06-11 | 265.00 | 265.00 | 265.00 | 265.00 | +1.533% | 1 | 192 | -22.264% |
| 2026-06-10 | 271.90 | 271.90 | 261.00 | 261.00 | -5.537% | 2 | 190 | -21.073% |
| 2026-06-05 | 286.80 | 287.60 | 276.30 | 276.30 | -8.130% | 11 | 191 | -25.443% |
| 2026-06-04 | 300.75 | 300.75 | 300.75 | 300.75 | -0.414% | 2 | 191 | -31.505% |
| 2026-06-03 | 302.00 | 302.00 | 302.00 | 302.00 | 0.000% | 3 | 191 | -31.788% |
| 2026-06-02 | 301.50 | 302.00 | 301.50 | 302.00 | +0.332% | 3 | 191 | -31.788% |
| 2026-06-01 | 295.00 | 301.00 | 295.00 | 301.00 | +1.514% | 3 | 190 | -31.561% |
| 2026-05-29 | 296.51 | 296.51 | 296.51 | 296.51 | +1.893% | 1 | 190 | -30.525% |
| 2026-05-28 | 291.00 | 291.00 | 291.00 | 291.00 | +2.105% | 1 | 191 | -29.210% |
| 2026-05-27 | 285.84 | 285.84 | 285.00 | 285.00 | -1.124% | 2 | 191 | -27.719% |
| 2026-05-26 | 280.50 | 288.50 | 280.50 | 288.24 | +7.452% | 264 | 435 | -28.532% |
| 2026-05-21 | 268.25 | 268.25 | 268.25 | 268.25 | -0.648% | 2 | 437 | -23.206% |
| 2026-05-20 | 270.00 | 270.00 | 270.00 | 270.00 | -0.369% | 1 | 438 | -23.704% |
| 2026-05-15 | 271.00 | 271.00 | 271.00 | 271.00 | -3.214% | 2 | 436 | -23.985% |
| 2026-05-14 | 280.00 | 280.00 | 280.00 | 280.00 | +4.869% | 3 | 436 | -26.429% |
| 2026-05-13 | 267.00 | 267.00 | 267.00 | 267.00 | +1.136% | 1 | 437 | -22.846% |
| 2026-05-12 | 262.50 | 264.00 | 262.50 | 264.00 | -2.684% | 2 | 437 | -21.970% |
| 2026-05-11 | 271.20 | 271.28 | 271.20 | 271.28 | +1.224% | 12 | 437 | -24.064% |
| 2026-05-08 | 263.68 | 268.00 | 263.68 | 268.00 | +7.492% | 19 | 450 | -23.134% |
| 2026-05-06 | 249.32 | 249.32 | 249.32 | 249.32 | +2.812% | 12 | 467 | -17.375% |
| 2026-05-05 | 242.50 | 242.50 | 242.50 | 242.50 | +3.854% | 1 | 479 | -15.052% |
| 2026-05-04 | 237.00 | 237.00 | 233.50 | 233.50 | -0.849% | 8 | 480 | -11.777% |
| 2026-05-01 | 235.43 | 235.72 | 235.21 | 235.50 | +4.204% | 7 | 489 | -12.527% |
| 2026-04-30 | 226.00 | 226.00 | 226.00 | 226.00 | +2.709% | 1 | 489 | -8.850% |
| 2026-04-28 | 220.05 | 220.05 | 220.04 | 220.04 | -2.335% | 2 | 490 | -6.381% |
| 2026-04-27 | 225.30 | 225.30 | 225.30 | 225.30 | -0.310% | 1 | 491 | -8.566% |
| 2026-04-24 | 220.00 | 226.00 | 220.00 | 226.00 | +5.607% | 7 | 492 | -8.850% |
| 2026-04-23 | 214.00 | 214.00 | 214.00 | 214.00 | -1.382% | 1 | 499 | -3.738% |
| 2026-04-22 | 215.00 | 217.00 | 215.00 | 217.00 | +3.605% | 4 | 500 | -5.069% |
| 2026-04-21 | 211.00 | 211.00 | 209.45 | 209.45 | -0.380% | 2 | 502 | -1.647% |
| 2026-04-20 | 206.50 | 210.25 | 206.50 | 210.25 | +0.985% | 2 | 502 | -2.021% |
| 2026-04-17 | 208.20 | 208.20 | 208.20 | 208.20 | +2.815% | 2 | 501 | -1.057% |
| 2026-04-16 | 202.50 | 202.50 | 202.50 | 202.50 | +4.381% | 4 | 499 | +1.728% |
| 2026-04-14 | 189.50 | 194.00 | 189.50 | 194.00 | +4.582% | 8 | 503 | +6.186% |
| 2026-04-13 | 180.21 | 185.50 | 180.21 | 185.50 | +2.486% | 4 | 508 | +11.051% |
| 2026-04-10 | 181.00 | 181.00 | 181.00 | 181.00 | +1.685% | 1 | 508 | +13.812% |
| 2026-04-09 | 178.00 | 178.50 | 178.00 | 178.00 | +1.819% | 17 | 507 | +15.730% |
| 2026-04-08 | 175.90 | 175.90 | 174.60 | 174.82 | +6.274% | 3 | 507 | +17.835% |
| 2026-04-07 | 158.00 | 164.50 | 158.00 | 164.50 | +3.785% | 5 | 509 | +25.228% |
| 2026-04-06 | 158.50 | 158.50 | 158.50 | 158.50 | +0.635% | 1 | 506 | +29.968% |
| 2026-04-02 | 157.00 | 157.50 | 157.00 | 157.50 | -2.628% | 2 | 507 | +30.794% |
| 2026-04-01 | 158.00 | 161.75 | 158.00 | 161.75 | +5.546% | 7 | 507 | +27.357% |
| 2026-03-31 | 150.00 | 153.56 | 150.00 | 153.25 | +10.794% | 15 | 501 | +34.421% |
| 2026-03-30 | 148.00 | 148.00 | 138.00 | 138.32 | -3.944% | 6 | 495 | +48.930% |
| 2026-03-27 | 148.00 | 149.00 | 143.50 | 144.00 | -6.518% | 11 | 492 | +43.056% |
| 2026-03-26 | 159.50 | 160.00 | 154.00 | 154.04 | -5.688% | 41 | 488 | +33.731% |
| 2026-03-25 | 164.00 | 164.00 | 163.33 | 163.33 | +2.723% | 2 | 456 | +26.125% |
| 2026-03-24 | 159.00 | 159.00 | 159.00 | 159.00 | -3.343% | 1 | 457 | +29.560% |
| 2026-03-23 | 167.50 | 168.00 | 164.50 | 164.50 | +4.114% | 5 | 456 | +25.228% |
| 2026-03-20 | 162.50 | 162.50 | 158.00 | 158.00 | -4.242% | 23 | 452 | +30.380% |
| 2026-03-19 | 163.00 | 165.00 | 163.00 | 165.00 | -3.509% | 4 | 431 | +24.848% |
| 2026-03-18 | 170.72 | 171.00 | 170.72 | 171.00 | -1.242% | 14 | 427 | +20.468% |
| 2026-03-17 | 175.00 | 175.00 | 173.15 | 173.15 | +1.287% | 134 | 425 | +18.972% |
| 2026-03-16 | 170.85 | 171.00 | 170.85 | 170.95 | +2.212% | 132 | 303 | +20.503% |
| 2026-03-13 | 171.50 | 172.50 | 167.25 | 167.25 | -2.478% | 9 | 178 | +23.169% |
| 2026-03-12 | 170.91 | 172.00 | 170.00 | 171.50 | -3.652% | 14 | 177 | +20.117% |
| 2026-03-11 | 178.00 | 178.00 | 178.00 | 178.00 | +0.282% | 1 | 172 | +15.730% |
| 2026-03-10 | 178.85 | 178.85 | 177.50 | 177.50 | +2.601% | 11 | 171 | +16.056% |
| 2026-03-09 | 165.43 | 173.00 | 165.43 | 173.00 | 0.000% | 13 | 171 | +19.075% |
| 2026-03-06 | 170.00 | 173.00 | 170.00 | 173.00 | -1.593% | 2 | 162 | +19.075% |
| 2026-03-05 | 173.41 | 175.80 | 173.41 | 175.80 | -1.788% | 6 | 163 | +17.179% |
| 2026-03-04 | 176.00 | 179.00 | 175.00 | 179.00 | +3.468% | 3 | 157 | +15.084% |
| 2026-03-03 | 166.44 | 173.00 | 166.44 | 173.00 | -1.537% | 6 | 155 | +19.075% |
| 2026-03-02 | 172.00 | 175.70 | 172.00 | 175.70 | +0.642% | 20 | 154 | +17.245% |
| 2026-02-27 | 174.00 | 174.58 | 173.87 | 174.58 | +1.059% | 25 | 152 | +17.997% |
| 2026-02-26 | 174.00 | 174.38 | 172.75 | 172.75 | -5.342% | 3 | 170 | +19.247% |
| 2026-02-25 | 182.00 | 182.50 | 181.50 | 182.50 | +3.693% | 3 | 168 | +12.877% |
| 2026-02-24 | 177.02 | 177.02 | 176.00 | 176.00 | +4.142% | 2 | 168 | +17.045% |
| 2026-02-23 | 168.93 | 170.00 | 168.93 | 169.00 | -2.594% | 5 | 169 | +21.893% |
| 2026-02-20 | 173.50 | 173.50 | 173.50 | 173.50 | +0.289% | 1 | 167 | +18.732% |
| 2026-02-18 | 175.57 | 176.29 | 173.00 | 173.00 | +2.598% | 14 | 166 | +19.075% |
| 2026-02-17 | 165.00 | 168.62 | 164.27 | 168.62 | -1.965% | 3 | 152 | +22.168% |
| 2026-02-13 | 170.00 | 173.00 | 168.00 | 172.00 | -0.145% | 18 | 135 | +19.767% |
| 2026-02-12 | 172.00 | 172.25 | 171.50 | 172.25 | -4.713% | 6 | 135 | +19.594% |
| 2026-02-11 | 178.59 | 180.77 | 178.59 | 180.77 | +0.428% | 4 | 129 | +13.957% |
| 2026-02-10 | 180.00 | 180.00 | 180.00 | 180.00 | -1.907% | 1 | 125 | +14.444% |
| 2026-02-09 | 183.50 | 183.50 | 183.50 | 183.50 | +3.090% | 1 | 125 | +12.262% |
| 2026-02-06 | 175.00 | 178.00 | 175.00 | 178.00 | +5.638% | 32 | 124 | +15.730% |
| 2026-02-05 | 170.00 | 170.74 | 168.00 | 168.50 | -2.949% | 28 | 93 | +22.255% |
| 2026-02-04 | 173.00 | 173.62 | 173.00 | 173.62 | -4.604% | 2 | 65 | +18.650% |
| 2026-02-03 | 192.00 | 192.00 | 182.00 | 182.00 | -6.364% | 3 | 64 | +13.187% |
| 2026-02-02 | 191.14 | 194.58 | 190.75 | 194.37 | +2.841% | 32 | 65 | +5.983% |
| 2026-01-30 | 193.00 | 193.00 | 189.00 | 189.00 | -3.077% | 3 | 78 | +8.995% |
| 2026-01-29 | 194.25 | 195.00 | 194.00 | 195.00 | -2.500% | 5 | 75 | +5.641% |
| 2026-01-28 | 200.00 | 200.00 | 200.00 | 200.00 | +1.010% | 1 | 70 | +3.000% |
| 2026-01-27 | 198.00 | 198.00 | 198.00 | 198.00 | +1.538% | 1 | 69 | +4.040% |
| 2026-01-26 | 192.96 | 195.00 | 192.96 | 195.00 | +1.907% | 16 | 70 | +5.641% |
| 2026-01-23 | 192.00 | 192.00 | 191.35 | 191.35 | +0.976% | 10 | 55 | +7.656% |
| 2026-01-22 | 190.00 | 190.00 | 189.50 | 189.50 | +1.882% | 12 | 45 | +8.707% |
| 2026-01-21 | 186.00 | 186.00 | 186.00 | 186.00 | +3.047% | 3 | 33 | +10.753% |
| 2026-01-20 | 183.00 | 183.00 | 180.00 | 180.50 | -4.925% | 14 | 31 | +14.127% |
| 2026-01-16 | 190.50 | 190.50 | 189.85 | 189.85 | -2.013% | 2 | 16 | +8.507% |
| 2026-01-15 | 195.00 | 195.00 | 193.75 | 193.75 | +4.730% | 5 | 16 | +6.323% |
| 2026-01-14 | 187.27 | 187.27 | 185.00 | 185.00 | 0.000% | 11 | 11 | +11.351% |