QQQ280616C00550000
QQQ Jun 16 2028 550.00 Call
optionOPRA
EODNov 5, 2026
168.00USD-17.704%(-36.14)15Vol274OI
QQQ280616C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 177.87 | 177.87 | 168.00 | 168.00 | -17.704% | 15 | 262 | 0.000% |
| 2026-11-04 | 208.00 | 208.00 | 204.14 | 204.14 | +1.943% | 11 | 273 | -17.704% |
| 2026-11-03 | 198.00 | 200.80 | 198.00 | 200.25 | -1.549% | 5 | 269 | -16.105% |
| 2026-10-30 | 206.00 | 207.00 | 203.40 | 203.40 | -11.948% | 15 | 268 | -17.404% |
| 2026-10-28 | 231.50 | 231.50 | 231.00 | 231.00 | +6.550% | 3 | 268 | -27.273% |
| 2026-10-23 | 219.50 | 219.50 | 216.80 | 216.80 | +0.908% | 5 | 268 | -22.509% |
| 2026-10-22 | 214.25 | 215.49 | 214.25 | 214.85 | -5.560% | 6 | 269 | -21.806% |
| 2026-10-20 | 227.50 | 227.50 | 227.50 | 227.50 | -1.087% | 1 | 269 | -26.154% |
| 2026-10-19 | 230.00 | 230.00 | 230.00 | 230.00 | +3.837% | 1 | 268 | -26.957% |
| 2026-10-16 | 221.50 | 221.50 | 221.50 | 221.50 | -5.544% | 2 | 266 | -24.153% |
| 2026-10-15 | 234.50 | 234.50 | 234.50 | 234.50 | -6.012% | 4 | 266 | -28.358% |
| 2026-10-13 | 249.50 | 249.50 | 249.50 | 249.50 | -3.668% | 9 | 266 | -32.665% |
| 2026-10-09 | 259.00 | 259.00 | 259.00 | 259.00 | 0.000% | 3 | 266 | -35.135% |
| 2026-10-08 | 259.00 | 259.00 | 259.00 | 259.00 | -3.717% | 1 | 266 | -35.135% |
| 2026-10-06 | 269.00 | 269.00 | 269.00 | 269.00 | +2.547% | 1 | 266 | -37.546% |
| 2026-10-05 | 262.56 | 262.56 | 262.00 | 262.32 | +1.415% | 17 | 257 | -35.956% |
| 2026-10-02 | 258.66 | 258.66 | 258.66 | 258.66 | +2.359% | 1 | 257 | -35.050% |
| 2026-10-01 | 252.70 | 252.70 | 252.70 | 252.70 | -0.707% | 2 | 257 | -33.518% |
| 2026-09-30 | 254.50 | 254.50 | 254.50 | 254.50 | +0.494% | 5 | 257 | -33.988% |
| 2026-09-25 | 253.25 | 253.25 | 253.25 | 253.25 | +0.028% | 1 | 257 | -33.662% |
| 2026-09-24 | 253.18 | 253.18 | 253.18 | 253.18 | +0.905% | 1 | 257 | -33.644% |
| 2026-09-21 | 241.71 | 250.91 | 241.71 | 250.91 | +11.620% | 4 | 257 | -33.044% |
| 2026-09-03 | 224.79 | 224.79 | 224.79 | 224.79 | -5.252% | 1 | 258 | -25.264% |
| 2026-08-05 | 237.25 | 237.25 | 237.25 | 237.25 | +9.838% | 1 | 258 | -29.189% |
| 2026-08-03 | 216.00 | 216.00 | 216.00 | 216.00 | +12.354% | 1 | 258 | -22.222% |
| 2026-07-29 | 194.88 | 194.88 | 192.25 | 192.25 | -3.682% | 3 | 258 | -12.614% |
| 2026-07-28 | 199.60 | 199.60 | 199.60 | 199.60 | -7.163% | 1 | 258 | -15.832% |
| 2026-07-24 | 215.00 | 215.00 | 215.00 | 215.00 | -2.162% | 2 | 258 | -21.860% |
| 2026-07-23 | 219.75 | 219.75 | 219.75 | 219.75 | -4.870% | 1 | 258 | -23.549% |
| 2026-07-22 | 231.00 | 231.00 | 231.00 | 231.00 | +5.359% | 2 | 258 | -27.273% |
| 2026-07-17 | 215.75 | 219.25 | 215.75 | 219.25 | -10.874% | 3 | 258 | -23.375% |
| 2026-07-02 | 246.00 | 246.00 | 246.00 | 246.00 | +4.330% | 1 | 258 | -31.707% |
| 2026-06-26 | 236.80 | 236.80 | 235.79 | 235.79 | -2.162% | 2 | 258 | -28.750% |
| 2026-06-24 | 241.00 | 241.00 | 241.00 | 241.00 | -8.761% | 1 | 258 | -30.290% |
| 2026-06-22 | 264.14 | 264.14 | 264.14 | 264.14 | +1.985% | 1 | 258 | -36.397% |
| 2026-06-18 | 258.00 | 259.00 | 258.00 | 259.00 | +0.975% | 2 | 259 | -35.135% |
| 2026-06-17 | 256.50 | 256.50 | 256.50 | 256.50 | +0.782% | 1 | 258 | -34.503% |
| 2026-06-16 | 254.51 | 254.51 | 254.51 | 254.51 | -3.412% | 1 | 258 | -33.991% |
| 2026-06-15 | 263.50 | 263.50 | 263.50 | 263.50 | +11.388% | 1 | 258 | -36.243% |
| 2026-06-12 | 236.56 | 236.56 | 236.56 | 236.56 | -1.228% | 1 | 257 | -28.982% |
| 2026-06-05 | 239.50 | 239.50 | 239.50 | 239.50 | -3.036% | 1 | 258 | -29.854% |
| 2026-05-26 | 249.15 | 249.15 | 247.00 | 247.00 | +10.268% | 3 | 259 | -31.984% |
| 2026-05-19 | 224.00 | 224.00 | 224.00 | 224.00 | -0.067% | 1 | 259 | -25.000% |
| 2026-05-18 | 224.15 | 224.15 | 224.15 | 224.15 | -3.591% | 1 | 259 | -25.050% |
| 2026-05-15 | 230.00 | 234.10 | 230.00 | 232.50 | -0.577% | 3 | 257 | -27.742% |
| 2026-05-13 | 228.00 | 233.85 | 228.00 | 233.85 | +4.397% | 3 | 257 | -28.159% |
| 2026-05-12 | 222.00 | 224.00 | 222.00 | 224.00 | -3.448% | 2 | 257 | -25.000% |
| 2026-05-11 | 232.00 | 232.00 | 232.00 | 232.00 | +2.023% | 1 | 257 | -27.586% |
| 2026-05-08 | 227.40 | 227.40 | 227.40 | 227.40 | +4.192% | 1 | 257 | -26.121% |
| 2026-05-07 | 220.50 | 220.50 | 215.50 | 218.25 | +1.512% | 10 | 257 | -23.024% |
| 2026-05-06 | 211.62 | 215.00 | 211.62 | 215.00 | +4.450% | 6 | 256 | -21.860% |
| 2026-05-05 | 203.32 | 205.84 | 203.32 | 205.84 | +4.620% | 2 | 254 | -18.383% |
| 2026-05-04 | 196.75 | 196.75 | 196.75 | 196.75 | -0.370% | 1 | 255 | -14.612% |
| 2026-05-01 | 198.00 | 198.00 | 197.48 | 197.48 | +2.321% | 196 | 134 | -14.928% |
| 2026-04-30 | 187.50 | 193.00 | 187.50 | 193.00 | +4.891% | 9 | 134 | -12.953% |
| 2026-04-28 | 185.00 | 185.50 | 182.00 | 184.00 | -2.718% | 24 | 140 | -8.696% |
| 2026-04-27 | 189.00 | 189.14 | 188.48 | 189.14 | +0.340% | 5 | 120 | -11.177% |
| 2026-04-24 | 188.00 | 188.50 | 188.00 | 188.50 | +4.985% | 16 | 117 | -10.875% |
| 2026-04-22 | 179.55 | 179.55 | 179.55 | 179.55 | +3.786% | 1 | 111 | -6.433% |
| 2026-04-21 | 175.50 | 175.50 | 173.00 | 173.00 | -1.503% | 11 | 110 | -2.890% |
| 2026-04-17 | 176.75 | 176.75 | 175.50 | 175.64 | +5.174% | 13 | 110 | -4.350% |
| 2026-04-16 | 167.00 | 167.00 | 167.00 | 167.00 | +2.379% | 1 | 105 | +0.599% |
| 2026-04-15 | 163.12 | 163.12 | 163.12 | 163.12 | +2.785% | 1 | 106 | +2.992% |
| 2026-04-14 | 156.50 | 158.70 | 156.50 | 158.70 | +10.262% | 5 | 106 | +5.860% |
| 2026-04-13 | 143.93 | 143.93 | 143.93 | 143.93 | +0.461% | 1 | 109 | +16.723% |
| 2026-04-09 | 144.04 | 144.04 | 143.27 | 143.27 | +1.466% | 2 | 110 | +17.261% |
| 2026-04-08 | 141.22 | 141.22 | 138.90 | 141.20 | +12.960% | 4 | 108 | +18.980% |
| 2026-04-07 | 125.00 | 125.00 | 125.00 | 125.00 | -1.984% | 2 | 109 | +34.400% |
| 2026-04-06 | 127.53 | 127.53 | 127.53 | 127.53 | +5.397% | 1 | 111 | +31.734% |
| 2026-04-02 | 121.00 | 121.00 | 121.00 | 121.00 | -6.202% | 1 | 113 | +38.843% |
| 2026-04-01 | 121.98 | 129.00 | 121.98 | 129.00 | +7.054% | 7 | 113 | +30.233% |
| 2026-03-31 | 116.29 | 120.50 | 115.00 | 120.50 | +9.545% | 5 | 111 | +39.419% |
| 2026-03-30 | 110.53 | 110.53 | 109.51 | 110.00 | -2.724% | 5 | 110 | +52.727% |
| 2026-03-27 | 116.07 | 117.00 | 113.00 | 113.08 | -6.930% | 42 | 105 | +48.567% |
| 2026-03-26 | 126.73 | 126.73 | 121.50 | 121.50 | -7.955% | 42 | 129 | +38.272% |
| 2026-03-25 | 132.12 | 132.12 | 132.00 | 132.00 | +3.125% | 7 | 89 | +27.273% |
| 2026-03-24 | 128.00 | 128.00 | 128.00 | 128.00 | -2.365% | 3 | 89 | +31.250% |
| 2026-03-23 | 130.96 | 131.10 | 130.96 | 131.10 | +3.636% | 7 | 86 | +28.146% |
| 2026-03-20 | 129.50 | 129.50 | 126.50 | 126.50 | -6.213% | 9 | 79 | +32.806% |
| 2026-03-19 | 132.50 | 134.88 | 132.50 | 134.88 | -0.089% | 7 | 77 | +24.555% |
| 2026-03-18 | 138.40 | 138.40 | 135.00 | 135.00 | -3.571% | 17 | 80 | +24.444% |
| 2026-03-17 | 140.00 | 140.00 | 140.00 | 140.00 | +1.560% | 3 | 69 | +20.000% |
| 2026-03-16 | 137.85 | 137.85 | 137.85 | 137.85 | +1.011% | 1 | 69 | +21.872% |
| 2026-03-12 | 136.47 | 136.47 | 136.47 | 136.47 | -5.557% | 8 | 69 | +23.104% |
| 2026-03-11 | 145.75 | 145.75 | 144.50 | 144.50 | -0.790% | 6 | 61 | +16.263% |
| 2026-03-10 | 143.02 | 145.65 | 143.02 | 145.65 | +5.927% | 4 | 61 | +15.345% |
| 2026-03-09 | 137.50 | 137.50 | 137.50 | 137.50 | -0.362% | 1 | 64 | +22.182% |
| 2026-03-06 | 138.00 | 138.00 | 138.00 | 138.00 | -2.837% | 1 | 63 | +21.739% |
| 2026-03-05 | 147.00 | 147.00 | 142.03 | 142.03 | +5.207% | 15 | 62 | +18.285% |
| 2026-03-03 | 135.00 | 135.00 | 132.00 | 135.00 | -2.195% | 11 | 61 | +24.444% |
| 2026-03-02 | 138.03 | 138.03 | 138.03 | 138.03 | -3.055% | 1 | 59 | +21.713% |
| 2026-02-24 | 140.00 | 142.38 | 140.00 | 142.38 | +3.836% | 2 | 59 | +17.994% |
| 2026-02-23 | 137.12 | 137.12 | 137.12 | 137.12 | +0.088% | 1 | 59 | +22.520% |
| 2026-02-19 | 137.00 | 137.00 | 137.00 | 137.00 | -0.095% | 9 | 58 | +22.628% |
| 2026-02-18 | 137.13 | 137.13 | 137.13 | 137.13 | -0.630% | 9 | 61 | +22.511% |
| 2026-02-12 | 139.50 | 139.50 | 138.00 | 138.00 | -4.742% | 11 | 52 | +21.739% |
| 2026-02-09 | 141.41 | 144.87 | 141.41 | 144.87 | +4.978% | 15 | 49 | +15.966% |
| 2026-02-06 | 141.40 | 141.40 | 138.00 | 138.00 | +0.759% | 4 | 41 | +21.739% |
| 2026-02-05 | 135.00 | 137.00 | 135.00 | 136.96 | -3.888% | 4 | 39 | +22.664% |
| 2026-02-04 | 147.25 | 147.25 | 142.00 | 142.50 | -5.629% | 5 | 35 | +17.895% |
| 2026-02-03 | 152.62 | 152.62 | 151.00 | 151.00 | -3.205% | 26 | 30 | +11.258% |
| 2026-01-30 | 159.50 | 159.50 | 156.00 | 156.00 | -1.726% | 27 | 29 | +7.692% |
| 2026-01-29 | 158.74 | 158.74 | 158.74 | 158.74 | -4.946% | 7 | 9 | +5.833% |
| 2026-01-28 | 167.00 | 167.00 | 167.00 | 167.00 | +8.378% | 1 | 2 | +0.599% |
| 2026-01-22 | 154.09 | 154.09 | 154.09 | 154.09 | +2.754% | 1 | 3 | +9.027% |
| 2026-01-21 | 149.96 | 149.96 | 149.96 | 149.96 | -4.636% | 1 | 2 | +12.030% |
| 2026-01-12 | 157.25 | 157.25 | 157.25 | 157.25 | 0.000% | 1 | 1 | +6.836% |