QQQ280616C00590000
QQQ Jun 16 2028 590.00 Call
optionOPRA
EODNov 5, 2026
141.27USD-18.104%(-31.23)8Vol457OI
QQQ280616C00590000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 144.88 | 144.88 | 141.27 | 141.27 | -18.104% | 8 | 460 | 0.000% |
| 2026-11-03 | 172.50 | 172.50 | 172.50 | 172.50 | -0.145% | 1 | 460 | -18.104% |
| 2026-10-30 | 178.28 | 178.28 | 172.75 | 172.75 | -7.867% | 4 | 457 | -18.223% |
| 2026-10-22 | 189.25 | 189.25 | 187.50 | 187.50 | -5.413% | 2 | 457 | -24.656% |
| 2026-10-20 | 198.23 | 198.23 | 198.23 | 198.23 | -2.719% | 1 | 457 | -28.734% |
| 2026-10-15 | 203.77 | 203.77 | 203.77 | 203.77 | -9.440% | 2 | 457 | -30.672% |
| 2026-10-08 | 225.01 | 225.01 | 225.01 | 225.01 | -2.593% | 1 | 457 | -37.216% |
| 2026-10-07 | 231.00 | 231.00 | 231.00 | 231.00 | -1.652% | 4 | 457 | -38.844% |
| 2026-10-05 | 234.88 | 234.88 | 234.88 | 234.88 | +4.680% | 1 | 458 | -39.854% |
| 2026-09-22 | 224.38 | 224.38 | 224.38 | 224.38 | +1.760% | 16 | 458 | -37.040% |
| 2026-09-21 | 220.50 | 220.50 | 220.50 | 220.50 | +15.992% | 10 | 458 | -35.932% |
| 2026-09-15 | 190.14 | 190.14 | 190.10 | 190.10 | -2.262% | 7 | 458 | -25.686% |
| 2026-09-14 | 192.75 | 194.50 | 192.75 | 194.50 | +0.258% | 4 | 455 | -27.368% |
| 2026-09-10 | 195.00 | 195.00 | 194.00 | 194.00 | -3.960% | 2 | 456 | -27.180% |
| 2026-09-09 | 202.00 | 202.00 | 202.00 | 202.00 | +1.630% | 1 | 456 | -30.064% |
| 2026-09-03 | 198.76 | 198.76 | 198.76 | 198.76 | +3.252% | 1 | 456 | -28.924% |
| 2026-09-01 | 192.50 | 192.50 | 192.50 | 192.50 | -12.100% | 2 | 456 | -26.613% |
| 2026-08-17 | 219.00 | 219.00 | 219.00 | 219.00 | +1.389% | 1 | 456 | -35.493% |
| 2026-08-13 | 215.25 | 216.00 | 215.25 | 216.00 | +2.613% | 2 | 456 | -34.597% |
| 2026-08-12 | 209.50 | 210.50 | 209.50 | 210.50 | +1.324% | 3 | 456 | -32.888% |
| 2026-08-11 | 207.75 | 207.75 | 207.75 | 207.75 | +13.215% | 2 | 456 | -32.000% |
| 2026-08-03 | 184.50 | 184.50 | 183.50 | 183.50 | -1.872% | 4 | 452 | -23.014% |
| 2026-07-31 | 187.00 | 187.00 | 187.00 | 187.00 | +5.501% | 1 | 453 | -24.455% |
| 2026-07-30 | 177.25 | 177.25 | 177.25 | 177.25 | +6.138% | 1 | 453 | -20.299% |
| 2026-07-29 | 167.00 | 167.00 | 167.00 | 167.00 | -5.516% | 1 | 454 | -15.407% |
| 2026-07-28 | 173.50 | 177.12 | 170.39 | 176.75 | -0.942% | 4 | 454 | -20.074% |
| 2026-07-27 | 179.00 | 179.00 | 178.43 | 178.43 | -2.497% | 2 | 454 | -20.826% |
| 2026-07-24 | 185.00 | 185.00 | 183.00 | 183.00 | -7.576% | 2 | 453 | -22.803% |
| 2026-07-21 | 198.00 | 198.00 | 198.00 | 198.00 | +0.457% | 1 | 453 | -28.652% |
| 2026-07-20 | 197.10 | 197.10 | 197.10 | 197.10 | +2.390% | 1 | 452 | -28.326% |
| 2026-07-17 | 192.50 | 192.50 | 192.50 | 192.50 | -9.996% | 1 | 453 | -26.613% |
| 2026-07-14 | 213.88 | 213.88 | 213.88 | 213.88 | -0.521% | 1 | 452 | -33.949% |
| 2026-07-09 | 215.00 | 215.00 | 215.00 | 215.00 | +3.370% | 1 | 452 | -34.293% |
| 2026-07-07 | 204.92 | 207.99 | 204.92 | 207.99 | -3.350% | 3 | 450 | -32.078% |
| 2026-07-06 | 215.20 | 215.20 | 215.20 | 215.20 | +3.961% | 1 | 450 | -34.354% |
| 2026-07-02 | 207.00 | 207.00 | 207.00 | 207.00 | -5.479% | 2 | 450 | -31.754% |
| 2026-07-01 | 220.75 | 220.75 | 219.00 | 219.00 | +6.829% | 2 | 450 | -35.493% |
| 2026-06-29 | 205.00 | 205.00 | 205.00 | 205.00 | -2.844% | 2 | 450 | -31.088% |
| 2026-06-24 | 210.00 | 211.00 | 210.00 | 211.00 | -3.432% | 2 | 451 | -33.047% |
| 2026-06-23 | 218.50 | 218.50 | 218.50 | 218.50 | -5.985% | 1 | 451 | -35.346% |
| 2026-06-22 | 232.86 | 232.86 | 232.41 | 232.41 | +0.229% | 2 | 453 | -39.215% |
| 2026-06-18 | 231.88 | 231.88 | 231.88 | 231.88 | +0.381% | 1 | 454 | -39.076% |
| 2026-06-15 | 229.95 | 231.29 | 229.95 | 231.00 | +8.962% | 19 | 454 | -38.844% |
| 2026-06-12 | 212.00 | 212.00 | 212.00 | 212.00 | +8.163% | 1 | 455 | -33.363% |
| 2026-06-11 | 196.00 | 196.00 | 196.00 | 196.00 | -1.010% | 1 | 454 | -27.923% |
| 2026-06-09 | 195.40 | 198.00 | 194.00 | 198.00 | -1.005% | 3 | 459 | -28.652% |
| 2026-06-05 | 221.04 | 221.04 | 200.01 | 200.01 | -14.159% | 20 | 453 | -29.369% |
| 2026-06-04 | 232.50 | 233.00 | 232.50 | 233.00 | +0.215% | 8 | 457 | -39.369% |
| 2026-06-03 | 235.50 | 236.90 | 232.50 | 232.50 | +1.087% | 6 | 455 | -39.239% |
| 2026-05-29 | 230.00 | 230.00 | 230.00 | 230.00 | +5.621% | 1 | 455 | -38.578% |
| 2026-05-27 | 219.50 | 219.50 | 217.76 | 217.76 | -1.005% | 3 | 457 | -35.126% |
| 2026-05-26 | 214.85 | 219.97 | 214.85 | 219.97 | +6.606% | 4 | 460 | -35.778% |
| 2026-05-21 | 206.34 | 206.34 | 206.34 | 206.34 | +7.749% | 1 | 460 | -31.535% |
| 2026-05-19 | 191.20 | 191.50 | 191.01 | 191.50 | -2.296% | 4 | 461 | -26.230% |
| 2026-05-18 | 197.50 | 199.00 | 195.00 | 196.00 | -4.189% | 16 | 461 | -27.923% |
| 2026-05-15 | 203.18 | 204.57 | 203.18 | 204.57 | -3.047% | 4 | 461 | -30.943% |
| 2026-05-14 | 211.00 | 211.00 | 211.00 | 211.00 | +1.564% | 3 | 461 | -33.047% |
| 2026-05-13 | 202.43 | 207.75 | 200.79 | 207.75 | +3.875% | 268 | 270 | -32.000% |
| 2026-05-12 | 200.00 | 200.00 | 200.00 | 200.00 | -1.059% | 1 | 270 | -29.365% |
| 2026-05-11 | 202.14 | 202.14 | 202.14 | 202.14 | +0.863% | 1 | 270 | -30.113% |
| 2026-05-08 | 196.00 | 200.41 | 196.00 | 200.41 | +4.109% | 6 | 270 | -29.510% |
| 2026-05-07 | 192.19 | 192.59 | 192.19 | 192.50 | +3.495% | 15 | 266 | -26.613% |
| 2026-05-06 | 182.50 | 186.00 | 182.50 | 186.00 | +5.085% | 2 | 251 | -24.048% |
| 2026-05-05 | 175.73 | 177.00 | 175.73 | 177.00 | +4.734% | 4 | 251 | -20.186% |
| 2026-05-04 | 169.00 | 169.00 | 169.00 | 169.00 | -0.874% | 1 | 249 | -16.408% |
| 2026-05-01 | 169.83 | 170.49 | 169.83 | 170.49 | +7.226% | 5 | 250 | -17.139% |
| 2026-04-29 | 158.39 | 159.00 | 158.38 | 159.00 | +3.415% | 4 | 250 | -11.151% |
| 2026-04-28 | 154.78 | 154.78 | 153.75 | 153.75 | -5.239% | 2 | 251 | -8.117% |
| 2026-04-27 | 159.60 | 162.25 | 159.60 | 162.25 | +0.751% | 3 | 252 | -12.931% |
| 2026-04-24 | 157.10 | 161.05 | 155.00 | 161.04 | +6.656% | 20 | 253 | -12.276% |
| 2026-04-23 | 150.00 | 154.78 | 150.00 | 150.99 | -1.955% | 6 | 268 | -6.438% |
| 2026-04-22 | 152.00 | 154.00 | 152.00 | 154.00 | +7.317% | 5 | 268 | -8.266% |
| 2026-04-21 | 148.62 | 148.62 | 143.50 | 143.50 | -2.048% | 11 | 270 | -1.554% |
| 2026-04-20 | 150.00 | 150.00 | 145.00 | 146.50 | -2.333% | 15 | 274 | -3.570% |
| 2026-04-17 | 146.00 | 150.00 | 146.00 | 150.00 | +6.383% | 9 | 273 | -5.820% |
| 2026-04-16 | 140.50 | 141.00 | 140.50 | 141.00 | +1.075% | 8 | 275 | +0.191% |
| 2026-04-15 | 133.31 | 139.50 | 133.31 | 139.50 | +5.522% | 25 | 276 | +1.269% |
| 2026-04-14 | 127.59 | 132.20 | 127.59 | 132.20 | +7.480% | 12 | 266 | +6.861% |
| 2026-04-13 | 120.93 | 123.00 | 120.93 | 123.00 | +2.261% | 3 | 261 | +14.854% |
| 2026-04-10 | 121.00 | 121.26 | 120.28 | 120.28 | +1.502% | 11 | 263 | +17.451% |
| 2026-04-09 | 117.50 | 118.50 | 117.50 | 118.50 | +2.155% | 4 | 264 | +19.215% |
| 2026-04-08 | 117.76 | 117.76 | 115.50 | 116.00 | +9.434% | 23 | 264 | +21.784% |
| 2026-04-07 | 103.00 | 106.00 | 100.03 | 106.00 | +0.142% | 10 | 262 | +33.274% |
| 2026-04-06 | 105.80 | 106.77 | 103.76 | 105.85 | +3.521% | 12 | 265 | +33.462% |
| 2026-04-02 | 97.50 | 104.00 | 95.91 | 102.25 | -0.728% | 16 | 258 | +38.161% |
| 2026-04-01 | 101.00 | 105.30 | 101.00 | 103.00 | +4.314% | 179 | 258 | +37.155% |
| 2026-03-31 | 93.26 | 98.80 | 92.00 | 98.74 | +11.571% | 30 | 177 | +43.073% |
| 2026-03-30 | 92.88 | 93.98 | 88.00 | 88.50 | -2.747% | 48 | 178 | +59.627% |
| 2026-03-27 | 95.75 | 95.79 | 90.22 | 91.00 | -7.095% | 122 | 160 | +55.242% |
| 2026-03-26 | 102.18 | 102.18 | 97.95 | 97.95 | -7.681% | 5 | 79 | +44.227% |
| 2026-03-25 | 106.50 | 106.50 | 105.53 | 106.10 | +2.443% | 14 | 76 | +33.148% |
| 2026-03-24 | 103.57 | 103.57 | 103.57 | 103.57 | -5.940% | 1 | 72 | +36.401% |
| 2026-03-23 | 110.11 | 110.11 | 110.11 | 110.11 | +6.944% | 1 | 71 | +28.299% |
| 2026-03-20 | 107.30 | 107.30 | 102.96 | 102.96 | -4.860% | 13 | 70 | +37.209% |
| 2026-03-19 | 107.25 | 108.94 | 107.25 | 108.22 | -5.707% | 4 | 61 | +30.540% |
| 2026-03-18 | 114.77 | 114.77 | 114.77 | 114.77 | -0.666% | 1 | 58 | +23.090% |
| 2026-03-17 | 115.54 | 115.54 | 115.54 | 115.54 | +1.351% | 1 | 57 | +22.269% |
| 2026-03-16 | 114.00 | 114.00 | 114.00 | 114.00 | +3.214% | 3 | 57 | +23.921% |
| 2026-03-13 | 110.45 | 110.45 | 110.45 | 110.45 | -1.927% | 1 | 54 | +27.904% |
| 2026-03-12 | 112.50 | 112.62 | 112.50 | 112.62 | -6.833% | 3 | 54 | +25.440% |
| 2026-03-10 | 119.50 | 120.88 | 119.50 | 120.88 | +3.043% | 2 | 57 | +16.868% |
| 2026-03-09 | 112.05 | 117.31 | 112.05 | 117.31 | +1.129% | 2 | 56 | +20.425% |
| 2026-03-06 | 115.66 | 116.00 | 115.66 | 116.00 | +0.870% | 2 | 54 | +21.784% |
| 2026-03-05 | 115.00 | 115.00 | 115.00 | 115.00 | -4.959% | 1 | 55 | +22.843% |
| 2026-03-04 | 118.84 | 121.00 | 117.96 | 121.00 | +6.608% | 29 | 54 | +16.752% |
| 2026-03-03 | 108.00 | 113.50 | 108.00 | 113.50 | -4.219% | 29 | 59 | +24.467% |
| 2026-03-02 | 118.50 | 118.50 | 118.50 | 118.50 | +3.043% | 1 | 32 | +19.215% |
| 2026-02-24 | 115.00 | 115.00 | 115.00 | 115.00 | +2.881% | 10 | 31 | +22.843% |
| 2026-02-23 | 116.60 | 116.60 | 111.78 | 111.78 | -2.901% | 5 | 36 | +26.382% |
| 2026-02-20 | 115.12 | 115.12 | 115.12 | 115.12 | +1.392% | 3 | 35 | +22.715% |
| 2026-02-19 | 113.54 | 113.54 | 113.54 | 113.54 | -0.404% | 2 | 35 | +24.423% |
| 2026-02-17 | 114.00 | 114.00 | 114.00 | 114.00 | -5.000% | 2 | 35 | +23.921% |
| 2026-02-11 | 118.04 | 120.00 | 118.04 | 120.00 | -1.202% | 2 | 36 | +17.725% |
| 2026-02-10 | 121.46 | 121.46 | 121.46 | 121.46 | +0.463% | 1 | 36 | +16.310% |
| 2026-02-09 | 120.90 | 120.90 | 120.90 | 120.90 | +4.296% | 1 | 36 | +16.849% |
| 2026-02-06 | 115.35 | 115.93 | 115.35 | 115.92 | +2.839% | 13 | 36 | +21.869% |
| 2026-02-05 | 115.51 | 115.51 | 112.72 | 112.72 | -4.068% | 2 | 24 | +25.328% |
| 2026-02-04 | 117.50 | 117.50 | 117.50 | 117.50 | -6.375% | 10 | 23 | +20.230% |
| 2026-02-03 | 125.50 | 125.50 | 125.50 | 125.50 | -4.563% | 1 | 13 | +12.566% |
| 2026-02-02 | 132.00 | 132.00 | 129.78 | 131.50 | +1.061% | 60 | 13 | +7.430% |
| 2026-01-23 | 130.12 | 130.12 | 130.12 | 130.12 | -0.238% | 1 | 4 | +8.569% |
| 2026-01-16 | 130.41 | 130.43 | 130.41 | 130.43 | +2.701% | 2 | 2 | +8.311% |
| 2026-01-14 | 127.00 | 127.00 | 127.00 | 127.00 | -4.511% | 1 | 2 | +11.236% |
| 2026-01-13 | 133.00 | 133.00 | 133.00 | 133.00 | 0.000% | 1 | 1 | +6.218% |