QQQ280616C00585000
QQQ Jun 16 2028 585.00 Call
optionOPRA
EODNov 5, 2026
144.67USD-21.588%(-39.83)6Vol114OI
QQQ280616C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 160.00 | 160.00 | 144.67 | 144.67 | -21.588% | 6 | 111 | 0.000% |
| 2026-11-04 | 184.50 | 184.50 | 184.50 | 184.50 | +4.237% | 1 | 110 | -21.588% |
| 2026-10-30 | 184.88 | 184.88 | 177.00 | 177.00 | -5.650% | 3 | 108 | -18.266% |
| 2026-10-23 | 187.60 | 187.60 | 187.60 | 187.60 | -9.372% | 1 | 108 | -22.884% |
| 2026-10-15 | 200.00 | 207.00 | 200.00 | 207.00 | -10.246% | 2 | 108 | -30.111% |
| 2026-10-02 | 230.63 | 230.63 | 230.63 | 230.63 | +0.440% | 1 | 109 | -37.272% |
| 2026-09-25 | 227.61 | 229.62 | 227.61 | 229.62 | +4.254% | 2 | 110 | -36.996% |
| 2026-09-21 | 219.75 | 220.25 | 219.75 | 220.25 | +9.078% | 4 | 110 | -34.316% |
| 2026-09-17 | 201.90 | 201.92 | 201.90 | 201.92 | +2.011% | 3 | 109 | -28.353% |
| 2026-09-16 | 197.94 | 197.94 | 197.94 | 197.94 | -1.893% | 1 | 108 | -26.912% |
| 2026-09-09 | 204.50 | 204.50 | 201.76 | 201.76 | +2.677% | 2 | 106 | -28.296% |
| 2026-09-02 | 196.50 | 196.50 | 196.50 | 196.50 | -4.263% | 4 | 105 | -26.377% |
| 2026-08-27 | 205.25 | 205.25 | 205.25 | 205.25 | +1.358% | 1 | 104 | -29.515% |
| 2026-08-20 | 202.50 | 202.50 | 202.50 | 202.50 | -4.795% | 1 | 105 | -28.558% |
| 2026-08-12 | 212.00 | 212.70 | 212.00 | 212.70 | -2.207% | 3 | 105 | -31.984% |
| 2026-08-05 | 218.50 | 218.50 | 217.50 | 217.50 | +5.906% | 5 | 103 | -33.485% |
| 2026-08-04 | 205.37 | 205.37 | 205.37 | 205.37 | +12.532% | 2 | 102 | -29.556% |
| 2026-07-27 | 182.50 | 182.50 | 182.50 | 182.50 | -2.796% | 1 | 101 | -20.729% |
| 2026-07-24 | 191.30 | 191.30 | 187.75 | 187.75 | -6.073% | 2 | 101 | -22.945% |
| 2026-07-20 | 199.89 | 199.89 | 199.89 | 199.89 | -5.489% | 1 | 100 | -27.625% |
| 2026-07-07 | 211.50 | 211.50 | 211.50 | 211.50 | -8.275% | 1 | 99 | -31.598% |
| 2026-06-30 | 230.58 | 230.58 | 230.58 | 230.58 | -2.089% | 5 | 104 | -37.258% |
| 2026-06-18 | 235.50 | 235.50 | 235.50 | 235.50 | +0.641% | 10 | 104 | -38.569% |
| 2026-06-16 | 234.00 | 234.00 | 234.00 | 234.00 | -1.569% | 10 | 94 | -38.175% |
| 2026-06-15 | 237.73 | 237.73 | 237.73 | 237.73 | +20.072% | 1 | 94 | -39.145% |
| 2026-06-10 | 203.89 | 203.89 | 197.99 | 197.99 | -10.209% | 3 | 92 | -26.931% |
| 2026-06-05 | 220.50 | 220.50 | 220.50 | 220.50 | -6.742% | 1 | 92 | -34.390% |
| 2026-06-04 | 236.44 | 236.44 | 236.44 | 236.44 | -0.270% | 2 | 94 | -38.813% |
| 2026-06-03 | 237.08 | 237.08 | 237.08 | 237.08 | +6.214% | 3 | 94 | -38.978% |
| 2026-05-28 | 223.21 | 223.21 | 223.21 | 223.21 | +1.459% | 1 | 93 | -35.187% |
| 2026-05-26 | 220.00 | 220.00 | 220.00 | 220.00 | +2.326% | 1 | 93 | -34.241% |
| 2026-05-14 | 215.00 | 215.00 | 215.00 | 215.00 | +2.748% | 1 | 93 | -32.712% |
| 2026-05-13 | 209.25 | 209.25 | 209.25 | 209.25 | +5.416% | 1 | 92 | -30.863% |
| 2026-05-12 | 198.50 | 198.50 | 198.50 | 198.50 | -2.663% | 1 | 92 | -27.118% |
| 2026-05-08 | 203.93 | 203.93 | 203.93 | 203.93 | +6.770% | 5 | 92 | -29.059% |
| 2026-05-07 | 196.21 | 196.21 | 191.00 | 191.00 | -0.433% | 3 | 87 | -24.257% |
| 2026-05-06 | 191.83 | 191.83 | 191.83 | 191.83 | +6.371% | 1 | 88 | -24.584% |
| 2026-05-05 | 180.34 | 180.34 | 180.34 | 180.34 | +3.199% | 1 | 88 | -19.779% |
| 2026-05-04 | 174.75 | 174.75 | 174.75 | 174.75 | +0.587% | 1 | 89 | -17.213% |
| 2026-05-01 | 173.73 | 173.73 | 173.73 | 173.73 | +4.024% | 5 | 88 | -16.727% |
| 2026-04-27 | 167.01 | 167.01 | 167.01 | 167.01 | +3.093% | 1 | 88 | -13.376% |
| 2026-04-24 | 162.00 | 162.00 | 162.00 | 162.00 | +3.846% | 1 | 88 | -10.698% |
| 2026-04-22 | 153.00 | 156.00 | 153.00 | 156.00 | +6.594% | 3 | 88 | -7.263% |
| 2026-04-20 | 146.35 | 146.35 | 146.35 | 146.35 | -3.399% | 1 | 89 | -1.148% |
| 2026-04-17 | 149.90 | 151.50 | 149.90 | 151.50 | +11.111% | 3 | 90 | -4.508% |
| 2026-04-15 | 136.54 | 136.54 | 136.35 | 136.35 | +1.278% | 2 | 90 | +6.102% |
| 2026-04-14 | 132.59 | 134.63 | 132.55 | 134.63 | +13.020% | 104 | 89 | +7.457% |
| 2026-04-08 | 119.12 | 119.12 | 119.12 | 119.12 | +11.327% | 9 | 37 | +21.449% |
| 2026-04-06 | 107.00 | 107.00 | 107.00 | 107.00 | +0.413% | 1 | 37 | +35.206% |
| 2026-04-01 | 106.56 | 106.56 | 106.56 | 106.56 | +5.380% | 9 | 36 | +35.764% |
| 2026-03-31 | 99.00 | 101.12 | 99.00 | 101.12 | +12.368% | 2 | 30 | +43.068% |
| 2026-03-30 | 91.75 | 91.75 | 89.99 | 89.99 | -5.770% | 3 | 30 | +60.762% |
| 2026-03-27 | 97.99 | 97.99 | 95.00 | 95.50 | -3.535% | 3 | 27 | +51.487% |
| 2026-03-26 | 105.50 | 105.50 | 99.00 | 99.00 | -9.149% | 8 | 25 | +46.131% |
| 2026-03-25 | 109.02 | 109.10 | 108.95 | 108.97 | +1.851% | 8 | 25 | +32.761% |
| 2026-03-24 | 106.50 | 108.00 | 106.50 | 106.99 | -2.131% | 19 | 18 | +35.218% |
| 2026-03-23 | 110.22 | 110.22 | 109.32 | 109.32 | +2.168% | 5 | 22 | +32.336% |
| 2026-03-20 | 109.00 | 109.00 | 107.00 | 107.00 | -3.682% | 3 | 19 | +35.206% |
| 2026-03-19 | 111.09 | 111.09 | 111.09 | 111.09 | -5.173% | 1 | 19 | +30.228% |
| 2026-03-17 | 117.15 | 117.15 | 117.15 | 117.15 | +1.516% | 3 | 19 | +23.491% |
| 2026-03-13 | 115.40 | 115.40 | 115.40 | 115.40 | -0.087% | 3 | 19 | +25.364% |
| 2026-03-12 | 115.50 | 115.50 | 115.50 | 115.50 | -4.451% | 1 | 22 | +25.255% |
| 2026-03-11 | 119.50 | 120.88 | 118.50 | 120.88 | -1.923% | 8 | 48 | +19.681% |
| 2026-03-10 | 123.25 | 123.25 | 123.25 | 123.25 | +11.538% | 1 | 41 | +17.379% |
| 2026-03-09 | 112.50 | 112.50 | 110.50 | 110.50 | -6.053% | 2 | 41 | +30.923% |
| 2026-03-06 | 117.63 | 117.63 | 117.62 | 117.62 | +0.521% | 2 | 40 | +22.998% |
| 2026-03-04 | 121.00 | 121.00 | 117.01 | 117.01 | +1.766% | 2 | 38 | +23.639% |
| 2026-03-03 | 114.98 | 114.98 | 114.98 | 114.98 | -6.891% | 25 | 38 | +25.822% |
| 2026-02-26 | 123.49 | 123.49 | 123.49 | 123.49 | -1.609% | 1 | 39 | +17.151% |
| 2026-02-25 | 125.51 | 125.51 | 125.51 | 125.51 | +3.394% | 25 | 14 | +15.266% |
| 2026-02-20 | 121.39 | 121.39 | 121.39 | 121.39 | +4.224% | 1 | 14 | +19.178% |
| 2026-02-19 | 116.47 | 116.47 | 116.47 | 116.47 | -0.877% | 2 | 14 | +24.212% |
| 2026-02-13 | 115.35 | 117.50 | 115.35 | 117.50 | -5.985% | 3 | 12 | +23.123% |
| 2026-02-10 | 124.98 | 124.98 | 124.98 | 124.98 | +0.790% | 10 | 13 | +15.755% |
| 2026-02-09 | 124.00 | 124.00 | 124.00 | 124.00 | +9.251% | 1 | 5 | +16.669% |
| 2026-02-05 | 118.49 | 118.49 | 113.50 | 113.50 | -3.789% | 2 | 4 | +27.463% |
| 2026-02-04 | 118.98 | 119.17 | 117.97 | 117.97 | -12.290% | 3 | 2 | +22.633% |
| 2026-01-09 | 134.50 | 134.50 | 134.50 | 134.50 | 0.000% | 1 | 1 | +7.561% |