QQQ280616C00600000
QQQ Jun 16 2028 600.00 Call
optionOPRA
EODNov 5, 2026
132.53USD-19.979%(-33.09)53Vol864OI
QQQ280616C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 158.00 | 158.00 | 132.53 | 132.53 | -19.979% | 53 | 799 | 0.000% |
| 2026-11-04 | 170.00 | 172.00 | 165.62 | 165.62 | +2.374% | 8 | 798 | -19.979% |
| 2026-11-02 | 171.00 | 171.00 | 161.78 | 161.78 | -2.029% | 11 | 799 | -18.080% |
| 2026-10-30 | 170.00 | 172.00 | 161.75 | 165.13 | -10.571% | 50 | 794 | -19.742% |
| 2026-10-29 | 187.90 | 187.90 | 184.65 | 184.65 | -4.574% | 3 | 792 | -28.226% |
| 2026-10-28 | 193.50 | 193.50 | 193.50 | 193.50 | +0.860% | 1 | 792 | -31.509% |
| 2026-10-27 | 191.85 | 191.85 | 191.85 | 191.85 | +3.068% | 1 | 791 | -30.920% |
| 2026-10-26 | 186.14 | 186.14 | 186.14 | 186.14 | +3.411% | 1 | 792 | -28.801% |
| 2026-10-23 | 180.00 | 180.00 | 180.00 | 180.00 | -0.552% | 1 | 791 | -26.372% |
| 2026-10-22 | 182.00 | 182.00 | 180.00 | 181.00 | -6.701% | 6 | 790 | -26.779% |
| 2026-10-19 | 191.00 | 194.00 | 191.00 | 194.00 | +6.011% | 5 | 788 | -31.686% |
| 2026-10-16 | 187.00 | 187.00 | 182.00 | 183.00 | -6.389% | 9 | 788 | -27.579% |
| 2026-10-15 | 193.16 | 195.49 | 192.39 | 195.49 | -2.304% | 3 | 787 | -32.206% |
| 2026-10-14 | 206.00 | 206.00 | 200.10 | 200.10 | -5.613% | 6 | 787 | -33.768% |
| 2026-10-13 | 212.00 | 212.00 | 212.00 | 212.00 | -4.085% | 1 | 787 | -37.486% |
| 2026-10-09 | 219.00 | 222.00 | 219.00 | 221.03 | -3.375% | 10 | 786 | -40.040% |
| 2026-10-06 | 228.75 | 228.75 | 228.75 | 228.75 | +1.952% | 2 | 786 | -42.063% |
| 2026-10-05 | 224.50 | 224.50 | 224.37 | 224.37 | +4.504% | 5 | 791 | -40.932% |
| 2026-10-01 | 214.00 | 214.83 | 211.00 | 214.70 | +2.238% | 6 | 792 | -38.272% |
| 2026-09-28 | 210.00 | 210.00 | 210.00 | 210.00 | -1.869% | 1 | 792 | -36.890% |
| 2026-09-24 | 210.50 | 214.00 | 210.50 | 214.00 | +0.183% | 2 | 791 | -38.070% |
| 2026-09-23 | 217.13 | 217.13 | 213.61 | 213.61 | -2.564% | 21 | 806 | -37.957% |
| 2026-09-22 | 217.30 | 219.53 | 217.30 | 219.23 | +3.410% | 5 | 808 | -39.548% |
| 2026-09-21 | 210.13 | 212.50 | 210.13 | 212.00 | +8.718% | 8 | 809 | -37.486% |
| 2026-09-18 | 192.14 | 195.00 | 192.00 | 195.00 | +1.563% | 11 | 808 | -32.036% |
| 2026-09-17 | 190.00 | 192.00 | 190.00 | 192.00 | +6.667% | 11 | 808 | -30.974% |
| 2026-09-16 | 186.44 | 186.44 | 180.00 | 180.00 | -1.993% | 5 | 810 | -26.372% |
| 2026-09-15 | 183.66 | 183.66 | 183.66 | 183.66 | +0.361% | 1 | 810 | -27.839% |
| 2026-09-14 | 183.00 | 183.00 | 183.00 | 183.00 | -5.058% | 1 | 810 | -27.579% |
| 2026-09-11 | 192.75 | 192.75 | 192.75 | 192.75 | +0.391% | 1 | 810 | -31.243% |
| 2026-09-09 | 192.00 | 192.00 | 192.00 | 192.00 | -1.538% | 1 | 809 | -30.974% |
| 2026-09-08 | 194.99 | 195.00 | 194.99 | 195.00 | +1.225% | 7 | 816 | -32.036% |
| 2026-09-04 | 192.50 | 192.64 | 192.50 | 192.64 | +0.370% | 20 | 836 | -31.203% |
| 2026-09-03 | 189.25 | 192.50 | 187.50 | 191.93 | +2.215% | 42 | 842 | -30.949% |
| 2026-09-01 | 187.00 | 187.77 | 187.00 | 187.77 | -2.295% | 4 | 841 | -29.419% |
| 2026-08-31 | 192.18 | 192.18 | 192.18 | 192.18 | -1.949% | 1 | 841 | -31.039% |
| 2026-08-28 | 198.05 | 199.50 | 196.00 | 196.00 | +3.158% | 28 | 835 | -32.383% |
| 2026-08-26 | 190.00 | 190.00 | 190.00 | 190.00 | 0.000% | 10 | 835 | -30.247% |
| 2026-08-25 | 190.00 | 190.00 | 190.00 | 190.00 | -1.201% | 1 | 836 | -30.247% |
| 2026-08-21 | 193.80 | 193.80 | 192.31 | 192.31 | +1.216% | 10 | 831 | -31.085% |
| 2026-08-20 | 193.00 | 193.00 | 190.00 | 190.00 | -2.937% | 18 | 846 | -30.247% |
| 2026-08-19 | 195.75 | 195.75 | 195.75 | 195.75 | -2.369% | 1 | 846 | -32.296% |
| 2026-08-18 | 198.01 | 200.50 | 197.59 | 200.50 | -4.886% | 3 | 845 | -33.900% |
| 2026-08-17 | 210.25 | 210.80 | 209.00 | 210.80 | +2.082% | 3 | 845 | -37.130% |
| 2026-08-14 | 209.50 | 209.50 | 206.50 | 206.50 | -0.496% | 2 | 845 | -35.821% |
| 2026-08-13 | 209.99 | 210.38 | 207.53 | 207.53 | +2.358% | 6 | 844 | -36.139% |
| 2026-08-12 | 202.75 | 202.75 | 202.75 | 202.75 | +0.620% | 1 | 844 | -34.634% |
| 2026-08-10 | 202.75 | 202.75 | 201.50 | 201.50 | +1.003% | 9 | 841 | -34.228% |
| 2026-08-07 | 200.98 | 200.98 | 199.50 | 199.50 | -0.504% | 4 | 842 | -33.569% |
| 2026-08-06 | 199.71 | 200.51 | 199.71 | 200.51 | +0.255% | 11 | 842 | -33.904% |
| 2026-08-05 | 205.00 | 205.00 | 200.00 | 200.00 | -2.686% | 5 | 841 | -33.735% |
| 2026-08-04 | 196.00 | 205.52 | 194.50 | 205.52 | +11.230% | 8 | 842 | -35.515% |
| 2026-08-03 | 181.25 | 186.10 | 181.00 | 184.77 | +3.513% | 5 | 842 | -28.273% |
| 2026-07-31 | 176.50 | 178.50 | 173.50 | 178.50 | +2.281% | 8 | 840 | -25.754% |
| 2026-07-30 | 166.00 | 174.52 | 166.00 | 174.52 | +11.872% | 10 | 840 | -24.060% |
| 2026-07-29 | 160.84 | 162.00 | 156.00 | 156.00 | -7.692% | 50 | 790 | -15.045% |
| 2026-07-28 | 164.99 | 170.00 | 164.99 | 169.00 | -2.453% | 7 | 784 | -21.580% |
| 2026-07-27 | 178.25 | 178.25 | 172.50 | 173.25 | -4.393% | 5 | 781 | -23.504% |
| 2026-07-24 | 180.00 | 181.21 | 179.00 | 181.21 | -0.978% | 3 | 779 | -26.864% |
| 2026-07-23 | 187.00 | 187.00 | 182.00 | 183.00 | -5.792% | 5 | 777 | -27.579% |
| 2026-07-22 | 194.25 | 194.25 | 194.25 | 194.25 | -1.271% | 1 | 777 | -31.773% |
| 2026-07-21 | 195.00 | 196.75 | 195.00 | 196.75 | +4.515% | 2 | 778 | -32.640% |
| 2026-07-20 | 194.00 | 194.00 | 187.70 | 188.25 | -0.423% | 3 | 778 | -29.599% |
| 2026-07-17 | 183.40 | 190.00 | 179.50 | 189.05 | -2.486% | 11 | 776 | -29.897% |
| 2026-07-16 | 197.82 | 197.82 | 193.87 | 193.87 | -3.041% | 5 | 772 | -31.640% |
| 2026-07-15 | 200.00 | 200.00 | 199.95 | 199.95 | -3.639% | 3 | 770 | -33.718% |
| 2026-07-14 | 205.25 | 207.50 | 205.25 | 207.50 | +4.010% | 3 | 770 | -36.130% |
| 2026-07-13 | 200.00 | 200.38 | 199.50 | 199.50 | -5.593% | 3 | 767 | -33.569% |
| 2026-07-10 | 209.00 | 211.32 | 209.00 | 211.32 | +2.458% | 2 | 766 | -37.285% |
| 2026-07-09 | 205.00 | 206.25 | 205.00 | 206.25 | +4.035% | 3 | 766 | -35.743% |
| 2026-07-08 | 198.75 | 198.75 | 193.75 | 198.25 | +0.395% | 9 | 765 | -33.150% |
| 2026-07-07 | 195.65 | 201.95 | 195.65 | 197.47 | -5.967% | 12 | 764 | -32.886% |
| 2026-07-06 | 210.00 | 210.00 | 210.00 | 210.00 | +4.218% | 1 | 764 | -36.890% |
| 2026-07-02 | 202.50 | 202.50 | 198.33 | 201.50 | -6.821% | 6 | 762 | -34.228% |
| 2026-07-01 | 215.00 | 216.25 | 215.00 | 216.25 | -0.575% | 5 | 762 | -38.714% |
| 2026-06-30 | 217.50 | 217.50 | 217.50 | 217.50 | +5.839% | 1 | 762 | -39.067% |
| 2026-06-25 | 205.76 | 205.76 | 205.50 | 205.50 | +1.798% | 4 | 762 | -35.509% |
| 2026-06-24 | 211.03 | 211.03 | 201.87 | 201.87 | -2.947% | 5 | 759 | -34.349% |
| 2026-06-23 | 213.50 | 213.50 | 208.00 | 208.00 | -7.625% | 25 | 739 | -36.284% |
| 2026-06-18 | 225.63 | 225.63 | 225.17 | 225.17 | +3.765% | 2 | 740 | -41.142% |
| 2026-06-17 | 217.00 | 217.00 | 217.00 | 217.00 | -1.810% | 1 | 739 | -38.926% |
| 2026-06-16 | 221.00 | 221.00 | 221.00 | 221.00 | -2.212% | 1 | 738 | -40.032% |
| 2026-06-15 | 222.50 | 226.00 | 222.50 | 226.00 | +7.619% | 15 | 750 | -41.358% |
| 2026-06-12 | 207.00 | 210.00 | 207.00 | 210.00 | +3.408% | 6 | 749 | -36.890% |
| 2026-06-11 | 199.00 | 203.08 | 197.50 | 203.08 | +6.252% | 17 | 735 | -34.740% |
| 2026-06-10 | 197.50 | 197.50 | 188.00 | 191.13 | -2.235% | 5 | 732 | -30.660% |
| 2026-06-09 | 208.00 | 208.00 | 185.50 | 195.50 | -4.866% | 7 | 731 | -32.210% |
| 2026-06-08 | 203.00 | 206.67 | 203.00 | 205.50 | +2.750% | 8 | 734 | -35.509% |
| 2026-06-05 | 209.69 | 213.00 | 200.00 | 200.00 | -11.700% | 16 | 738 | -33.735% |
| 2026-06-04 | 218.50 | 226.50 | 218.50 | 226.50 | -1.092% | 8 | 737 | -41.488% |
| 2026-06-03 | 229.00 | 229.00 | 229.00 | 229.00 | +0.439% | 1 | 736 | -42.127% |
| 2026-06-02 | 227.51 | 228.00 | 225.87 | 228.00 | +3.167% | 12 | 733 | -41.873% |
| 2026-06-01 | 221.00 | 221.00 | 219.90 | 221.00 | +0.127% | 10 | 740 | -40.032% |
| 2026-05-29 | 220.65 | 220.72 | 220.65 | 220.72 | +3.971% | 2 | 739 | -39.956% |
| 2026-05-26 | 210.50 | 212.50 | 210.00 | 212.29 | +3.977% | 6 | 741 | -37.571% |
| 2026-05-22 | 201.25 | 205.04 | 201.25 | 204.17 | +3.519% | 9 | 740 | -35.088% |
| 2026-05-20 | 197.23 | 197.23 | 197.23 | 197.23 | +2.724% | 1 | 740 | -32.804% |
| 2026-05-19 | 192.00 | 192.00 | 192.00 | 192.00 | +0.524% | 1 | 739 | -30.974% |
| 2026-05-18 | 198.00 | 198.00 | 189.50 | 191.00 | -2.051% | 29 | 737 | -30.613% |
| 2026-05-15 | 198.00 | 200.00 | 195.00 | 195.00 | -4.412% | 16 | 725 | -32.036% |
| 2026-05-14 | 204.00 | 206.24 | 201.50 | 204.00 | +1.493% | 21 | 725 | -35.034% |
| 2026-05-13 | 199.00 | 201.00 | 199.00 | 201.00 | +4.688% | 3 | 715 | -34.065% |
| 2026-05-12 | 189.46 | 192.00 | 184.00 | 192.00 | -2.671% | 26 | 715 | -30.974% |
| 2026-05-11 | 197.00 | 197.48 | 197.00 | 197.27 | +1.226% | 7 | 715 | -32.818% |
| 2026-05-08 | 188.50 | 194.88 | 188.50 | 194.88 | +5.472% | 18 | 718 | -31.994% |
| 2026-05-07 | 182.00 | 185.00 | 182.00 | 184.77 | +1.183% | 67 | 717 | -28.273% |
| 2026-05-06 | 177.00 | 182.61 | 176.00 | 182.61 | +7.241% | 9 | 746 | -27.425% |
| 2026-05-05 | 169.50 | 170.28 | 169.50 | 170.28 | +2.578% | 4 | 745 | -22.169% |
| 2026-05-04 | 164.50 | 166.00 | 164.50 | 166.00 | +1.220% | 5 | 745 | -20.163% |
| 2026-05-01 | 161.75 | 164.32 | 161.75 | 164.00 | +2.983% | 28 | 747 | -19.189% |
| 2026-04-30 | 151.00 | 160.50 | 151.00 | 159.25 | +5.464% | 27 | 747 | -16.779% |
| 2026-04-29 | 152.00 | 152.00 | 151.00 | 151.00 | +3.425% | 3 | 746 | -12.232% |
| 2026-04-28 | 150.00 | 150.00 | 146.00 | 146.00 | -5.806% | 5 | 744 | -9.226% |
| 2026-04-27 | 152.75 | 155.00 | 152.75 | 155.00 | +2.649% | 3 | 746 | -14.497% |
| 2026-04-24 | 151.00 | 151.00 | 151.00 | 151.00 | +2.826% | 1 | 747 | -12.232% |
| 2026-04-22 | 142.00 | 146.85 | 142.00 | 146.85 | +3.415% | 5 | 747 | -9.751% |
| 2026-04-21 | 142.11 | 144.00 | 142.00 | 142.00 | +1.581% | 5 | 748 | -6.669% |
| 2026-04-17 | 147.77 | 147.77 | 139.79 | 139.79 | +1.540% | 4 | 748 | -5.194% |
| 2026-04-16 | 135.00 | 137.67 | 135.00 | 137.67 | +2.746% | 6 | 749 | -3.734% |
| 2026-04-15 | 127.00 | 133.99 | 127.00 | 133.99 | +7.622% | 8 | 749 | -1.090% |
| 2026-04-14 | 123.04 | 125.47 | 123.04 | 124.50 | +4.622% | 4 | 752 | +6.450% |
| 2026-04-13 | 115.11 | 119.00 | 114.00 | 119.00 | +3.994% | 6 | 753 | +11.370% |
| 2026-04-10 | 114.86 | 115.25 | 114.25 | 114.43 | +1.087% | 5 | 753 | +15.818% |
| 2026-04-09 | 110.50 | 113.20 | 109.00 | 113.20 | +3.370% | 9 | 754 | +17.076% |
| 2026-04-08 | 109.00 | 112.00 | 109.00 | 109.51 | +11.711% | 42 | 750 | +21.021% |
| 2026-04-07 | 100.97 | 100.97 | 95.74 | 98.03 | -1.299% | 47 | 688 | +35.193% |
| 2026-04-06 | 99.00 | 99.32 | 99.00 | 99.32 | +1.130% | 2 | 687 | +33.437% |
| 2026-04-02 | 91.00 | 98.21 | 91.00 | 98.21 | -0.798% | 4 | 689 | +34.946% |
| 2026-04-01 | 97.50 | 99.00 | 97.50 | 99.00 | +5.882% | 6 | 689 | +33.869% |
| 2026-03-31 | 86.97 | 93.50 | 86.06 | 93.50 | +11.976% | 140 | 687 | +41.743% |
| 2026-03-30 | 87.00 | 87.00 | 83.10 | 83.50 | -3.524% | 140 | 710 | +58.719% |
| 2026-03-27 | 89.54 | 89.54 | 86.05 | 86.55 | -9.844% | 36 | 590 | +53.125% |
| 2026-03-26 | 97.49 | 99.37 | 94.55 | 96.00 | -4.856% | 111 | 594 | +38.052% |
| 2026-03-25 | 101.00 | 103.50 | 100.90 | 100.90 | +2.676% | 10 | 532 | +31.348% |
| 2026-03-24 | 99.07 | 99.07 | 98.27 | 98.27 | -4.360% | 51 | 539 | +34.863% |
| 2026-03-23 | 103.68 | 104.82 | 100.00 | 102.75 | +4.847% | 50 | 565 | +28.983% |
| 2026-03-20 | 101.27 | 101.27 | 96.91 | 98.00 | -7.179% | 44 | 551 | +35.235% |
| 2026-03-19 | 101.70 | 105.58 | 101.70 | 105.58 | +0.333% | 4 | 544 | +25.526% |
| 2026-03-18 | 108.00 | 108.00 | 105.23 | 105.23 | -2.880% | 13 | 551 | +25.943% |
| 2026-03-17 | 111.77 | 111.77 | 108.35 | 108.35 | +0.324% | 5 | 551 | +22.317% |
| 2026-03-16 | 108.00 | 109.00 | 104.50 | 108.00 | +3.687% | 42 | 552 | +22.713% |
| 2026-03-13 | 110.12 | 110.12 | 104.00 | 104.16 | -3.332% | 124 | 531 | +27.237% |
| 2026-03-12 | 108.00 | 108.23 | 105.00 | 107.75 | -1.147% | 8 | 491 | +22.998% |
| 2026-03-11 | 115.25 | 115.25 | 109.00 | 109.00 | -2.895% | 34 | 489 | +21.587% |
| 2026-03-10 | 112.50 | 115.25 | 111.57 | 112.25 | +2.793% | 36 | 497 | +18.067% |
| 2026-03-09 | 103.00 | 109.20 | 102.69 | 109.20 | +0.645% | 20 | 497 | +21.364% |
| 2026-03-06 | 108.50 | 110.78 | 107.50 | 108.50 | -1.067% | 171 | 504 | +22.147% |
| 2026-03-05 | 112.88 | 115.25 | 109.53 | 109.67 | -4.734% | 83 | 525 | +20.844% |
| 2026-03-04 | 111.50 | 115.25 | 111.50 | 115.12 | +7.982% | 45 | 574 | +15.123% |
| 2026-03-03 | 106.75 | 107.99 | 102.50 | 106.61 | -4.386% | 10 | 556 | +24.313% |
| 2026-03-02 | 111.50 | 111.50 | 111.50 | 111.50 | -0.446% | 1 | 551 | +18.861% |
| 2026-02-27 | 112.00 | 112.00 | 112.00 | 112.00 | -0.365% | 1 | 550 | +18.330% |
| 2026-02-26 | 113.00 | 113.00 | 109.98 | 112.41 | -3.923% | 6 | 549 | +17.899% |
| 2026-02-25 | 113.00 | 117.00 | 113.00 | 117.00 | +5.415% | 6 | 550 | +13.274% |
| 2026-02-24 | 110.99 | 110.99 | 110.99 | 110.99 | +3.952% | 1 | 550 | +19.407% |
| 2026-02-23 | 108.41 | 108.41 | 105.00 | 106.77 | -3.811% | 13 | 549 | +24.127% |
| 2026-02-20 | 111.00 | 111.00 | 111.00 | 111.00 | +1.259% | 1 | 544 | +19.396% |
| 2026-02-19 | 108.75 | 109.62 | 108.75 | 109.62 | -1.598% | 10 | 545 | +20.899% |
| 2026-02-18 | 111.40 | 111.40 | 111.40 | 111.40 | -0.553% | 1 | 553 | +18.968% |
| 2026-02-17 | 106.00 | 112.02 | 102.65 | 112.02 | +2.068% | 203 | 554 | +18.309% |
| 2026-02-13 | 106.01 | 109.75 | 106.00 | 109.75 | +1.620% | 6 | 501 | +20.756% |
| 2026-02-12 | 113.87 | 113.87 | 108.00 | 108.00 | -5.247% | 26 | 501 | +22.713% |
| 2026-02-11 | 116.50 | 116.50 | 113.98 | 113.98 | -0.454% | 3 | 487 | +16.275% |
| 2026-02-10 | 115.75 | 115.75 | 114.50 | 114.50 | +0.597% | 37 | 487 | +15.747% |
| 2026-02-09 | 113.82 | 113.82 | 113.82 | 113.82 | +2.707% | 14 | 477 | +16.438% |
| 2026-02-06 | 109.01 | 110.82 | 106.79 | 110.82 | +5.172% | 6 | 463 | +19.590% |
| 2026-02-05 | 108.26 | 110.98 | 104.00 | 105.37 | -5.709% | 45 | 462 | +25.776% |
| 2026-02-04 | 117.88 | 117.95 | 110.00 | 111.75 | -5.297% | 26 | 435 | +18.595% |
| 2026-02-03 | 121.50 | 122.30 | 118.00 | 118.00 | -8.704% | 72 | 420 | +12.314% |
| 2026-02-02 | 125.50 | 129.25 | 125.50 | 129.25 | +5.115% | 33 | 348 | +2.538% |
| 2026-01-30 | 122.96 | 122.96 | 122.96 | 122.96 | -4.012% | 1 | 316 | +7.783% |
| 2026-01-29 | 123.35 | 128.10 | 123.35 | 128.10 | -3.757% | 58 | 316 | +3.458% |
| 2026-01-28 | 133.56 | 134.24 | 132.00 | 133.10 | +2.024% | 232 | 268 | -0.428% |
| 2026-01-27 | 130.14 | 130.46 | 130.14 | 130.46 | +2.724% | 12 | 36 | +1.587% |
| 2026-01-26 | 127.00 | 127.00 | 127.00 | 127.00 | +2.568% | 1 | 24 | +4.354% |
| 2026-01-23 | 123.82 | 123.82 | 123.82 | 123.82 | +0.667% | 1 | 24 | +7.034% |
| 2026-01-22 | 122.00 | 123.50 | 122.00 | 123.00 | +6.864% | 19 | 23 | +7.748% |
| 2026-01-21 | 118.50 | 118.50 | 115.10 | 115.10 | +0.832% | 8 | 18 | +15.143% |
| 2026-01-20 | 118.01 | 118.10 | 114.15 | 114.15 | -9.941% | 6 | 12 | +16.102% |
| 2026-01-15 | 126.75 | 126.75 | 126.75 | 126.75 | +6.298% | 1 | 7 | +4.560% |
| 2026-01-14 | 120.00 | 120.00 | 119.24 | 119.24 | -6.530% | 2 | 6 | +11.146% |
| 2026-01-13 | 127.57 | 127.57 | 127.57 | 127.57 | -0.816% | 2 | 5 | +3.888% |
| 2026-01-12 | 128.00 | 128.62 | 127.50 | 128.62 | 0.000% | 3 | 3 | +3.040% |