QQQ280616C00580000
QQQ Jun 16 2028 580.00 Call
optionOPRA
EODNov 5, 2026
153.10USD-10.994%(-18.91)9Vol284OI
QQQ280616C00580000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 162.80 | 162.80 | 153.10 | 153.10 | -10.994% | 9 | 276 | 0.000% |
| 2026-11-02 | 174.09 | 174.09 | 172.01 | 172.01 | -2.989% | 2 | 277 | -10.994% |
| 2026-10-30 | 177.31 | 177.31 | 177.31 | 177.31 | -16.611% | 1 | 278 | -13.654% |
| 2026-10-15 | 212.06 | 212.63 | 211.04 | 212.63 | -5.916% | 3 | 277 | -27.997% |
| 2026-09-29 | 226.00 | 226.00 | 226.00 | 226.00 | +0.983% | 1 | 277 | -32.257% |
| 2026-09-28 | 223.80 | 223.80 | 223.80 | 223.80 | -4.766% | 1 | 278 | -31.591% |
| 2026-09-22 | 233.13 | 235.00 | 233.13 | 235.00 | +18.031% | 2 | 278 | -34.851% |
| 2026-09-15 | 199.10 | 199.10 | 199.10 | 199.10 | -2.992% | 1 | 277 | -23.104% |
| 2026-09-09 | 205.24 | 205.24 | 205.24 | 205.24 | -1.237% | 1 | 277 | -25.404% |
| 2026-09-04 | 208.50 | 210.42 | 207.81 | 207.81 | +0.712% | 6 | 277 | -26.327% |
| 2026-09-03 | 206.00 | 207.00 | 206.00 | 206.34 | -0.039% | 3 | 275 | -25.802% |
| 2026-08-31 | 206.42 | 206.42 | 206.42 | 206.42 | -1.470% | 1 | 275 | -25.831% |
| 2026-08-28 | 209.00 | 213.00 | 209.00 | 209.50 | -0.380% | 6 | 273 | -26.921% |
| 2026-08-27 | 210.30 | 210.30 | 210.30 | 210.30 | +3.714% | 1 | 272 | -27.199% |
| 2026-08-25 | 202.77 | 202.77 | 202.77 | 202.77 | +0.133% | 1 | 272 | -24.496% |
| 2026-08-24 | 198.85 | 202.50 | 198.85 | 202.50 | -2.339% | 2 | 271 | -24.395% |
| 2026-08-21 | 207.35 | 207.35 | 207.35 | 207.35 | -1.092% | 1 | 271 | -26.163% |
| 2026-08-19 | 209.20 | 212.49 | 207.00 | 209.64 | -0.171% | 14 | 271 | -26.970% |
| 2026-08-18 | 210.00 | 210.00 | 210.00 | 210.00 | -5.618% | 1 | 271 | -27.095% |
| 2026-08-17 | 224.07 | 224.07 | 222.50 | 222.50 | -0.710% | 2 | 271 | -31.191% |
| 2026-08-14 | 224.09 | 224.09 | 224.09 | 224.09 | +3.196% | 1 | 271 | -31.679% |
| 2026-08-10 | 215.75 | 217.15 | 215.75 | 217.15 | -0.207% | 2 | 271 | -29.496% |
| 2026-08-07 | 212.75 | 218.00 | 212.75 | 217.60 | -1.650% | 4 | 271 | -29.642% |
| 2026-08-05 | 221.53 | 221.53 | 221.25 | 221.25 | +0.568% | 2 | 271 | -30.802% |
| 2026-08-04 | 215.00 | 220.00 | 215.00 | 220.00 | +11.675% | 3 | 271 | -30.409% |
| 2026-08-03 | 197.00 | 197.00 | 197.00 | 197.00 | +11.375% | 1 | 271 | -22.284% |
| 2026-07-28 | 176.88 | 176.88 | 176.88 | 176.88 | -6.159% | 1 | 271 | -13.444% |
| 2026-07-27 | 195.00 | 195.00 | 185.00 | 188.49 | -1.828% | 8 | 271 | -18.776% |
| 2026-07-24 | 193.72 | 193.72 | 192.00 | 192.00 | -2.538% | 2 | 271 | -20.260% |
| 2026-07-23 | 202.81 | 202.81 | 195.00 | 197.00 | -2.956% | 8 | 271 | -22.284% |
| 2026-07-20 | 203.00 | 203.00 | 203.00 | 203.00 | -0.368% | 1 | 271 | -24.581% |
| 2026-07-17 | 202.00 | 204.00 | 202.00 | 203.75 | -2.161% | 3 | 271 | -24.859% |
| 2026-07-16 | 209.81 | 210.00 | 208.25 | 208.25 | -1.861% | 3 | 271 | -26.483% |
| 2026-07-02 | 212.20 | 212.20 | 212.20 | 212.20 | -1.759% | 1 | 271 | -27.851% |
| 2026-06-26 | 213.00 | 216.00 | 213.00 | 216.00 | -2.262% | 2 | 271 | -29.120% |
| 2026-06-25 | 227.25 | 227.25 | 213.50 | 221.00 | -0.674% | 7 | 271 | -30.724% |
| 2026-06-23 | 222.79 | 228.29 | 221.75 | 222.50 | -7.241% | 13 | 270 | -31.191% |
| 2026-06-22 | 238.50 | 239.87 | 238.50 | 239.87 | +5.289% | 2 | 270 | -36.174% |
| 2026-06-17 | 229.25 | 229.25 | 227.82 | 227.82 | -5.469% | 2 | 273 | -32.798% |
| 2026-06-15 | 236.00 | 241.00 | 236.00 | 241.00 | +13.412% | 5 | 273 | -36.473% |
| 2026-06-11 | 204.00 | 212.50 | 202.80 | 212.50 | +1.432% | 12 | 266 | -27.953% |
| 2026-06-10 | 209.00 | 209.50 | 209.00 | 209.50 | +0.139% | 2 | 265 | -26.921% |
| 2026-06-09 | 212.66 | 212.66 | 200.00 | 209.21 | -3.816% | 6 | 265 | -26.820% |
| 2026-06-08 | 217.51 | 217.51 | 217.51 | 217.51 | -4.391% | 1 | 265 | -29.612% |
| 2026-05-27 | 227.47 | 227.50 | 223.50 | 227.50 | +13.184% | 3 | 265 | -32.703% |
| 2026-05-19 | 197.50 | 201.50 | 197.50 | 201.00 | -2.271% | 4 | 265 | -23.831% |
| 2026-05-18 | 203.50 | 205.67 | 203.50 | 205.67 | -2.641% | 2 | 265 | -25.560% |
| 2026-05-15 | 208.74 | 213.25 | 208.74 | 211.25 | -3.539% | 7 | 264 | -27.527% |
| 2026-05-14 | 219.00 | 219.00 | 219.00 | 219.00 | +3.669% | 1 | 264 | -30.091% |
| 2026-05-13 | 211.25 | 211.25 | 211.25 | 211.25 | +3.706% | 2 | 266 | -27.527% |
| 2026-05-12 | 201.47 | 203.70 | 200.00 | 203.70 | -3.032% | 4 | 266 | -24.840% |
| 2026-05-11 | 210.07 | 210.07 | 210.07 | 210.07 | +7.244% | 1 | 266 | -27.120% |
| 2026-05-07 | 195.88 | 195.88 | 195.88 | 195.88 | +3.057% | 1 | 266 | -21.840% |
| 2026-05-06 | 190.07 | 190.07 | 190.07 | 190.07 | +7.994% | 2 | 267 | -19.451% |
| 2026-05-01 | 175.25 | 176.00 | 175.25 | 176.00 | +7.317% | 9 | 265 | -13.011% |
| 2026-04-29 | 163.34 | 164.00 | 163.34 | 164.00 | +0.923% | 3 | 265 | -6.646% |
| 2026-04-28 | 162.50 | 162.50 | 162.50 | 162.50 | -2.642% | 4 | 265 | -5.785% |
| 2026-04-27 | 166.91 | 166.91 | 166.91 | 166.91 | -0.702% | 1 | 265 | -8.274% |
| 2026-04-24 | 168.09 | 168.09 | 168.09 | 168.09 | +8.888% | 1 | 265 | -8.918% |
| 2026-04-23 | 153.91 | 154.37 | 153.91 | 154.37 | -2.973% | 2 | 265 | -0.823% |
| 2026-04-22 | 159.00 | 159.12 | 159.00 | 159.10 | +3.433% | 3 | 265 | -3.771% |
| 2026-04-21 | 153.82 | 153.82 | 153.82 | 153.82 | -0.117% | 1 | 265 | -0.468% |
| 2026-04-17 | 155.00 | 155.00 | 153.91 | 154.00 | +3.356% | 3 | 265 | -0.584% |
| 2026-04-16 | 149.00 | 149.00 | 149.00 | 149.00 | +7.542% | 1 | 265 | +2.752% |
| 2026-04-14 | 134.41 | 138.85 | 134.41 | 138.55 | +9.129% | 104 | 265 | +10.502% |
| 2026-04-13 | 126.96 | 126.96 | 126.96 | 126.96 | +1.002% | 5 | 213 | +20.589% |
| 2026-04-10 | 128.22 | 128.22 | 125.70 | 125.70 | +1.568% | 3 | 214 | +21.798% |
| 2026-04-08 | 123.35 | 123.76 | 121.84 | 123.76 | +12.519% | 4 | 215 | +23.707% |
| 2026-04-06 | 111.50 | 111.50 | 109.99 | 109.99 | +1.843% | 2 | 214 | +39.194% |
| 2026-04-01 | 107.95 | 111.51 | 107.95 | 108.00 | +5.882% | 38 | 214 | +41.759% |
| 2026-03-31 | 99.00 | 102.97 | 98.00 | 102.00 | +9.091% | 7 | 200 | +50.098% |
| 2026-03-30 | 98.50 | 98.50 | 93.50 | 93.50 | -4.689% | 4 | 196 | +63.743% |
| 2026-03-27 | 101.56 | 101.56 | 95.75 | 98.10 | -6.465% | 55 | 194 | +56.065% |
| 2026-03-26 | 108.00 | 110.00 | 104.88 | 104.88 | -5.573% | 23 | 210 | +45.976% |
| 2026-03-24 | 111.35 | 111.35 | 110.17 | 111.07 | -1.708% | 54 | 197 | +37.841% |
| 2026-03-23 | 115.74 | 116.00 | 112.00 | 113.00 | +4.167% | 4 | 169 | +35.487% |
| 2026-03-20 | 109.65 | 109.88 | 108.00 | 108.48 | -7.755% | 17 | 171 | +41.132% |
| 2026-03-18 | 117.60 | 117.60 | 117.60 | 117.60 | -2.407% | 1 | 156 | +30.187% |
| 2026-03-17 | 121.50 | 121.50 | 120.50 | 120.50 | -0.413% | 20 | 155 | +27.054% |
| 2026-03-16 | 121.00 | 121.00 | 121.00 | 121.00 | -2.514% | 1 | 155 | +26.529% |
| 2026-03-11 | 124.12 | 124.12 | 124.12 | 124.12 | -2.368% | 3 | 156 | +23.348% |
| 2026-03-10 | 127.13 | 127.13 | 127.13 | 127.13 | +7.783% | 1 | 159 | +20.428% |
| 2026-03-09 | 117.95 | 117.95 | 117.95 | 117.95 | -2.625% | 1 | 160 | +29.801% |
| 2026-03-06 | 119.09 | 121.13 | 119.09 | 121.13 | -4.547% | 3 | 160 | +26.393% |
| 2026-03-04 | 126.90 | 126.90 | 126.90 | 126.90 | +11.698% | 1 | 160 | +20.646% |
| 2026-03-03 | 113.61 | 113.61 | 113.61 | 113.61 | -8.740% | 1 | 159 | +34.759% |
| 2026-03-02 | 124.49 | 124.49 | 124.49 | 124.49 | -3.496% | 1 | 159 | +22.982% |
| 2026-02-25 | 128.76 | 129.00 | 128.76 | 129.00 | +5.418% | 26 | 160 | +18.682% |
| 2026-02-18 | 122.37 | 122.37 | 122.37 | 122.37 | +0.716% | 25 | 160 | +25.112% |
| 2026-02-12 | 128.97 | 128.97 | 121.00 | 121.50 | -5.492% | 5 | 160 | +26.008% |
| 2026-02-09 | 128.56 | 128.56 | 128.56 | 128.56 | +2.848% | 1 | 160 | +19.088% |
| 2026-02-06 | 125.00 | 125.00 | 125.00 | 125.00 | +5.932% | 1 | 159 | +22.480% |
| 2026-02-05 | 121.43 | 121.43 | 117.00 | 118.00 | -5.190% | 91 | 158 | +29.746% |
| 2026-02-04 | 126.01 | 126.09 | 123.00 | 124.46 | -3.728% | 58 | 68 | +23.011% |
| 2026-02-03 | 133.88 | 133.88 | 129.28 | 129.28 | -7.326% | 4 | 12 | +18.425% |
| 2026-01-29 | 139.50 | 139.50 | 139.50 | 139.50 | +7.830% | 1 | 9 | +9.749% |
| 2026-01-20 | 130.24 | 130.24 | 129.37 | 129.37 | -1.992% | 5 | 8 | +18.343% |
| 2026-01-16 | 132.00 | 132.00 | 132.00 | 132.00 | -5.376% | 3 | 2 | +15.985% |
| 2026-01-12 | 139.50 | 139.50 | 139.50 | 139.50 | +0.722% | 1 | 2 | +9.749% |
| 2026-01-09 | 137.04 | 138.50 | 137.04 | 138.50 | 0.000% | 2 | 2 | +10.542% |