QQQ280616C00650000
QQQ Jun 16 2028 650.00 Call
optionOPRA
EODNov 5, 2026
104.00USD-21.598%(-28.65)100Vol442OI
QQQ280616C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 119.00 | 119.00 | 104.00 | 104.00 | -21.598% | 100 | 385 | 0.000% |
| 2026-11-04 | 131.00 | 140.00 | 131.00 | 132.65 | +3.133% | 6 | 384 | -21.598% |
| 2026-11-03 | 130.00 | 130.50 | 128.35 | 128.62 | +1.676% | 16 | 379 | -19.142% |
| 2026-11-02 | 129.09 | 129.29 | 125.50 | 126.50 | -4.887% | 4 | 377 | -17.787% |
| 2026-10-30 | 136.50 | 137.26 | 129.88 | 133.00 | -11.333% | 22 | 377 | -21.805% |
| 2026-10-29 | 150.23 | 150.23 | 150.00 | 150.00 | -6.250% | 3 | 375 | -30.667% |
| 2026-10-28 | 160.00 | 160.00 | 160.00 | 160.00 | +5.855% | 3 | 372 | -35.000% |
| 2026-10-26 | 147.99 | 151.15 | 147.99 | 151.15 | +4.241% | 2 | 372 | -31.194% |
| 2026-10-23 | 146.18 | 146.40 | 145.00 | 145.00 | -0.069% | 3 | 371 | -28.276% |
| 2026-10-22 | 146.00 | 146.00 | 145.10 | 145.10 | -6.945% | 2 | 370 | -28.325% |
| 2026-10-21 | 157.64 | 157.64 | 155.93 | 155.93 | -1.310% | 5 | 370 | -33.303% |
| 2026-10-20 | 157.00 | 158.92 | 157.00 | 158.00 | +1.804% | 4 | 369 | -34.177% |
| 2026-10-19 | 155.70 | 155.70 | 155.20 | 155.20 | +4.512% | 2 | 370 | -32.990% |
| 2026-10-16 | 160.00 | 160.00 | 148.50 | 148.50 | -8.299% | 13 | 365 | -29.966% |
| 2026-10-15 | 155.37 | 161.94 | 155.37 | 161.94 | -0.043% | 9 | 365 | -35.779% |
| 2026-10-14 | 170.95 | 170.95 | 162.01 | 162.01 | -7.713% | 3 | 363 | -35.806% |
| 2026-10-13 | 175.55 | 175.55 | 175.55 | 175.55 | -1.553% | 1 | 363 | -40.758% |
| 2026-10-12 | 180.20 | 180.20 | 178.19 | 178.32 | -5.078% | 5 | 360 | -41.678% |
| 2026-10-07 | 187.00 | 187.86 | 186.72 | 187.86 | -2.319% | 3 | 359 | -44.640% |
| 2026-10-06 | 193.15 | 193.15 | 192.32 | 192.32 | +1.296% | 2 | 359 | -45.923% |
| 2026-10-05 | 187.50 | 189.86 | 187.50 | 189.86 | +7.875% | 5 | 359 | -45.223% |
| 2026-10-01 | 178.00 | 178.00 | 176.00 | 176.00 | -1.190% | 2 | 359 | -40.909% |
| 2026-09-30 | 178.12 | 178.12 | 178.12 | 178.12 | +0.832% | 7 | 359 | -41.612% |
| 2026-09-29 | 177.00 | 177.00 | 176.65 | 176.65 | -0.057% | 5 | 359 | -41.127% |
| 2026-09-28 | 176.75 | 176.75 | 176.75 | 176.75 | -0.265% | 1 | 359 | -41.160% |
| 2026-09-21 | 171.19 | 177.22 | 171.19 | 177.22 | +12.879% | 8 | 359 | -41.316% |
| 2026-09-18 | 158.54 | 158.54 | 157.00 | 157.00 | +3.432% | 2 | 359 | -33.758% |
| 2026-09-16 | 151.79 | 151.79 | 151.79 | 151.79 | +1.872% | 1 | 359 | -31.484% |
| 2026-09-15 | 149.00 | 149.00 | 149.00 | 149.00 | -3.247% | 1 | 359 | -30.201% |
| 2026-09-14 | 150.50 | 154.00 | 150.50 | 154.00 | -2.458% | 3 | 357 | -32.468% |
| 2026-09-11 | 158.25 | 158.25 | 157.88 | 157.88 | +3.156% | 5 | 357 | -34.127% |
| 2026-09-10 | 152.28 | 153.05 | 152.28 | 153.05 | -4.140% | 2 | 355 | -32.048% |
| 2026-09-08 | 159.66 | 159.66 | 159.66 | 159.66 | +1.371% | 10 | 355 | -34.862% |
| 2026-09-04 | 160.00 | 160.00 | 157.50 | 157.50 | +4.644% | 3 | 355 | -33.968% |
| 2026-09-03 | 150.51 | 150.51 | 150.51 | 150.51 | -1.563% | 1 | 355 | -30.902% |
| 2026-09-01 | 152.90 | 152.90 | 152.90 | 152.90 | -6.483% | 1 | 354 | -31.982% |
| 2026-08-28 | 163.50 | 163.50 | 163.50 | 163.50 | +1.553% | 1 | 354 | -36.391% |
| 2026-08-27 | 161.00 | 161.00 | 161.00 | 161.00 | +3.871% | 1 | 354 | -35.404% |
| 2026-08-26 | 155.00 | 155.00 | 155.00 | 155.00 | -0.322% | 1 | 354 | -32.903% |
| 2026-08-25 | 157.90 | 157.90 | 155.50 | 155.50 | -0.064% | 2 | 354 | -33.119% |
| 2026-08-24 | 151.50 | 155.60 | 151.50 | 155.60 | -11.485% | 2 | 353 | -33.162% |
| 2026-08-13 | 171.50 | 175.79 | 171.50 | 175.79 | +3.833% | 8 | 353 | -40.839% |
| 2026-08-12 | 168.00 | 169.30 | 168.00 | 169.30 | +2.855% | 4 | 353 | -38.571% |
| 2026-08-11 | 167.00 | 167.00 | 164.60 | 164.60 | -3.176% | 3 | 350 | -36.817% |
| 2026-08-10 | 170.00 | 170.00 | 170.00 | 170.00 | -0.035% | 1 | 350 | -38.824% |
| 2026-08-07 | 169.62 | 170.06 | 167.47 | 170.06 | +2.712% | 6 | 349 | -38.845% |
| 2026-08-06 | 163.75 | 165.57 | 163.75 | 165.57 | -2.891% | 3 | 347 | -37.187% |
| 2026-08-05 | 174.50 | 174.50 | 170.24 | 170.50 | +5.182% | 3 | 346 | -39.003% |
| 2026-08-04 | 162.10 | 162.10 | 162.10 | 162.10 | +5.948% | 1 | 345 | -35.842% |
| 2026-08-03 | 146.00 | 153.00 | 145.73 | 153.00 | +7.746% | 5 | 343 | -32.026% |
| 2026-07-31 | 143.00 | 144.00 | 142.00 | 142.00 | -1.231% | 8 | 337 | -26.761% |
| 2026-07-30 | 139.39 | 144.00 | 139.39 | 143.77 | +7.693% | 7 | 335 | -27.662% |
| 2026-07-29 | 138.31 | 138.31 | 130.00 | 133.50 | -3.610% | 6 | 331 | -22.097% |
| 2026-07-28 | 137.75 | 140.01 | 135.00 | 138.50 | -3.819% | 10 | 324 | -24.910% |
| 2026-07-27 | 141.52 | 144.00 | 141.52 | 144.00 | -1.323% | 2 | 323 | -27.778% |
| 2026-07-24 | 150.00 | 150.00 | 145.48 | 145.93 | -3.677% | 14 | 312 | -28.733% |
| 2026-07-23 | 155.20 | 155.20 | 151.50 | 151.50 | -7.481% | 3 | 311 | -31.353% |
| 2026-07-22 | 162.00 | 165.00 | 162.00 | 163.75 | +3.639% | 3 | 310 | -36.489% |
| 2026-07-20 | 161.00 | 161.00 | 158.00 | 158.00 | +1.765% | 2 | 309 | -34.177% |
| 2026-07-17 | 148.80 | 157.75 | 148.80 | 155.26 | -2.963% | 5 | 308 | -33.016% |
| 2026-07-16 | 163.05 | 163.05 | 160.00 | 160.00 | -6.629% | 4 | 304 | -35.000% |
| 2026-07-15 | 164.00 | 171.36 | 164.00 | 171.36 | -0.948% | 4 | 303 | -39.309% |
| 2026-07-14 | 173.50 | 173.50 | 173.00 | 173.00 | +2.367% | 3 | 305 | -39.884% |
| 2026-07-13 | 167.25 | 169.00 | 167.25 | 169.00 | -4.789% | 2 | 305 | -38.462% |
| 2026-07-10 | 177.50 | 177.50 | 177.50 | 177.50 | +0.567% | 1 | 305 | -41.408% |
| 2026-07-09 | 176.00 | 176.50 | 173.63 | 176.50 | +5.701% | 4 | 305 | -41.076% |
| 2026-07-07 | 166.50 | 170.00 | 164.00 | 166.98 | -5.286% | 5 | 305 | -37.717% |
| 2026-07-06 | 175.74 | 176.30 | 175.74 | 176.30 | +5.254% | 2 | 305 | -41.010% |
| 2026-07-02 | 176.88 | 176.88 | 167.50 | 167.50 | -6.815% | 7 | 308 | -37.910% |
| 2026-07-01 | 184.50 | 184.50 | 179.75 | 179.75 | -2.310% | 6 | 308 | -42.142% |
| 2026-06-30 | 184.00 | 184.00 | 184.00 | 184.00 | +8.555% | 1 | 308 | -43.478% |
| 2026-06-26 | 169.50 | 169.50 | 169.50 | 169.50 | -4.237% | 1 | 307 | -38.643% |
| 2026-06-25 | 172.12 | 177.00 | 172.12 | 177.00 | -0.293% | 3 | 307 | -41.243% |
| 2026-06-24 | 173.50 | 177.52 | 170.73 | 177.52 | +1.151% | 3 | 306 | -41.415% |
| 2026-06-23 | 178.49 | 182.00 | 175.50 | 175.50 | -8.475% | 5 | 307 | -40.741% |
| 2026-06-22 | 195.00 | 195.00 | 191.75 | 191.75 | -0.519% | 7 | 309 | -45.763% |
| 2026-06-18 | 191.20 | 192.75 | 191.20 | 192.75 | +5.328% | 3 | 309 | -46.044% |
| 2026-06-17 | 185.00 | 185.00 | 183.00 | 183.00 | -1.613% | 2 | 308 | -43.169% |
| 2026-06-16 | 186.00 | 186.00 | 186.00 | 186.00 | -3.085% | 3 | 307 | -44.086% |
| 2026-06-15 | 188.11 | 192.92 | 188.11 | 191.92 | +12.894% | 9 | 308 | -45.811% |
| 2026-06-12 | 169.00 | 170.00 | 169.00 | 170.00 | +4.423% | 2 | 306 | -38.824% |
| 2026-06-09 | 175.36 | 175.36 | 155.00 | 162.80 | -5.896% | 9 | 304 | -36.118% |
| 2026-06-08 | 173.00 | 173.00 | 173.00 | 173.00 | +6.135% | 1 | 304 | -39.884% |
| 2026-06-05 | 179.00 | 179.60 | 163.00 | 163.00 | -14.905% | 21 | 297 | -36.196% |
| 2026-06-04 | 186.00 | 191.55 | 186.00 | 191.55 | -0.803% | 27 | 270 | -45.706% |
| 2026-06-03 | 193.10 | 193.10 | 193.10 | 193.10 | -0.026% | 4 | 270 | -46.142% |
| 2026-06-02 | 193.00 | 193.15 | 192.50 | 193.15 | +3.566% | 5 | 268 | -46.156% |
| 2026-06-01 | 186.50 | 186.50 | 186.50 | 186.50 | +0.485% | 2 | 268 | -44.236% |
| 2026-05-29 | 185.60 | 185.60 | 185.60 | 185.60 | +3.600% | 2 | 268 | -43.966% |
| 2026-05-27 | 179.04 | 179.15 | 179.04 | 179.15 | +4.766% | 4 | 268 | -41.948% |
| 2026-05-22 | 171.00 | 171.00 | 171.00 | 171.00 | +6.875% | 2 | 268 | -39.181% |
| 2026-05-20 | 160.00 | 160.00 | 160.00 | 160.00 | +3.226% | 1 | 268 | -35.000% |
| 2026-05-19 | 155.00 | 155.00 | 155.00 | 155.00 | -1.431% | 2 | 266 | -32.903% |
| 2026-05-18 | 164.01 | 164.10 | 154.83 | 157.25 | -2.632% | 52 | 241 | -33.863% |
| 2026-05-15 | 162.00 | 165.20 | 160.00 | 161.50 | +3.195% | 46 | 231 | -35.604% |
| 2026-05-12 | 156.50 | 156.50 | 156.50 | 156.50 | +6.253% | 1 | 231 | -33.546% |
| 2026-05-07 | 147.29 | 147.29 | 147.29 | 147.29 | +0.539% | 3 | 231 | -29.391% |
| 2026-05-06 | 146.50 | 146.50 | 146.50 | 146.50 | +12.003% | 8 | 228 | -29.010% |
| 2026-05-04 | 130.80 | 130.80 | 130.80 | 130.80 | +0.848% | 2 | 228 | -20.489% |
| 2026-05-01 | 131.84 | 132.75 | 129.70 | 129.70 | +2.126% | 15 | 226 | -19.815% |
| 2026-04-30 | 127.00 | 127.00 | 127.00 | 127.00 | +4.967% | 1 | 226 | -18.110% |
| 2026-04-29 | 120.99 | 120.99 | 120.99 | 120.99 | -2.230% | 1 | 225 | -14.042% |
| 2026-04-27 | 123.75 | 123.75 | 123.75 | 123.75 | -0.040% | 2 | 225 | -15.960% |
| 2026-04-24 | 119.87 | 123.80 | 119.87 | 123.80 | +5.776% | 12 | 225 | -15.994% |
| 2026-04-23 | 116.00 | 117.04 | 116.00 | 117.04 | +1.659% | 2 | 225 | -11.141% |
| 2026-04-22 | 115.00 | 115.13 | 115.00 | 115.13 | +3.721% | 3 | 225 | -9.667% |
| 2026-04-21 | 109.50 | 112.00 | 109.50 | 111.00 | +1.407% | 13 | 224 | -6.306% |
| 2026-04-20 | 111.25 | 111.25 | 108.47 | 109.46 | -2.014% | 38 | 224 | -4.988% |
| 2026-04-17 | 112.00 | 112.00 | 111.71 | 111.71 | +3.445% | 3 | 187 | -6.902% |
| 2026-04-16 | 104.41 | 107.99 | 104.41 | 107.99 | +4.338% | 3 | 184 | -3.695% |
| 2026-04-15 | 101.25 | 103.50 | 101.25 | 103.50 | +7.813% | 4 | 184 | +0.483% |
| 2026-04-14 | 96.00 | 96.00 | 96.00 | 96.00 | +9.652% | 1 | 186 | +8.333% |
| 2026-04-13 | 87.58 | 87.58 | 87.55 | 87.55 | -0.034% | 3 | 187 | +18.789% |
| 2026-04-10 | 87.45 | 87.63 | 86.50 | 87.58 | +1.837% | 202 | 187 | +18.749% |
| 2026-04-09 | 85.58 | 86.00 | 84.50 | 86.00 | +3.614% | 202 | 307 | +20.930% |
| 2026-04-08 | 83.00 | 83.00 | 83.00 | 83.00 | +14.483% | 18 | 107 | +25.301% |
| 2026-04-07 | 72.50 | 72.50 | 72.50 | 72.50 | -0.685% | 2 | 107 | +43.448% |
| 2026-04-01 | 72.75 | 73.00 | 72.75 | 73.00 | +13.619% | 3 | 111 | +42.466% |
| 2026-03-31 | 63.66 | 64.46 | 63.66 | 64.25 | +2.603% | 6 | 108 | +61.868% |
| 2026-03-30 | 64.00 | 64.00 | 62.62 | 62.62 | -2.915% | 6 | 111 | +66.081% |
| 2026-03-27 | 65.80 | 65.80 | 61.00 | 64.50 | -9.702% | 13 | 106 | +61.240% |
| 2026-03-26 | 72.75 | 72.75 | 71.43 | 71.43 | -7.234% | 12 | 108 | +45.597% |
| 2026-03-25 | 77.00 | 77.00 | 77.00 | 77.00 | +2.095% | 1 | 103 | +35.065% |
| 2026-03-23 | 77.71 | 78.12 | 75.42 | 75.42 | +3.457% | 8 | 102 | +37.894% |
| 2026-03-20 | 74.50 | 74.50 | 72.90 | 72.90 | -6.538% | 20 | 101 | +42.661% |
| 2026-03-19 | 78.00 | 78.00 | 78.00 | 78.00 | -0.637% | 10 | 100 | +33.333% |
| 2026-03-18 | 78.50 | 78.50 | 78.50 | 78.50 | -4.151% | 1 | 98 | +32.484% |
| 2026-03-17 | 81.90 | 81.90 | 81.90 | 81.90 | -1.325% | 10 | 98 | +26.984% |
| 2026-03-12 | 83.00 | 83.00 | 83.00 | 83.00 | +2.850% | 2 | 88 | +25.301% |
| 2026-03-09 | 80.70 | 80.70 | 80.70 | 80.70 | -2.806% | 1 | 86 | +28.872% |
| 2026-03-06 | 83.03 | 83.03 | 83.03 | 83.03 | -0.563% | 1 | 87 | +25.256% |
| 2026-03-05 | 83.50 | 83.50 | 83.50 | 83.50 | +2.769% | 1 | 87 | +24.551% |
| 2026-03-03 | 81.25 | 81.25 | 81.25 | 81.25 | +2.848% | 1 | 87 | +28.000% |
| 2026-03-02 | 79.00 | 79.00 | 79.00 | 79.00 | -5.310% | 1 | 87 | +31.646% |
| 2026-02-27 | 84.01 | 84.01 | 83.24 | 83.43 | -6.990% | 26 | 87 | +24.655% |
| 2026-02-25 | 89.02 | 89.70 | 89.02 | 89.70 | +6.964% | 5 | 74 | +15.942% |
| 2026-02-24 | 83.86 | 83.86 | 83.86 | 83.86 | +5.551% | 1 | 74 | +24.016% |
| 2026-02-23 | 79.45 | 79.45 | 79.45 | 79.45 | +1.404% | 2 | 74 | +30.900% |
| 2026-02-17 | 78.00 | 78.35 | 78.00 | 78.35 | -11.158% | 13 | 74 | +32.738% |
| 2026-02-11 | 86.25 | 88.19 | 86.25 | 88.19 | +2.237% | 11 | 61 | +17.927% |
| 2026-02-10 | 85.75 | 86.26 | 85.75 | 86.26 | +1.197% | 3 | 60 | +20.566% |
| 2026-02-09 | 85.24 | 85.24 | 85.24 | 85.24 | +1.007% | 1 | 57 | +22.008% |
| 2026-02-06 | 81.64 | 84.39 | 81.64 | 84.39 | +5.488% | 3 | 57 | +23.237% |
| 2026-02-05 | 80.46 | 80.50 | 79.22 | 80.00 | -4.762% | 13 | 57 | +30.000% |
| 2026-02-04 | 85.50 | 85.50 | 83.11 | 84.00 | -6.292% | 3 | 50 | +23.810% |
| 2026-02-03 | 94.49 | 94.49 | 89.64 | 89.64 | -8.912% | 3 | 48 | +16.020% |
| 2026-02-02 | 99.00 | 99.00 | 98.41 | 98.41 | +3.535% | 8 | 46 | +5.680% |
| 2026-01-29 | 97.00 | 97.00 | 95.05 | 95.05 | -8.588% | 16 | 51 | +9.416% |
| 2026-01-28 | 103.98 | 103.98 | 103.98 | 103.98 | +2.494% | 1 | 49 | +0.019% |
| 2026-01-27 | 101.45 | 101.45 | 101.45 | 101.45 | +3.520% | 10 | 49 | +2.514% |
| 2026-01-26 | 97.50 | 98.50 | 97.50 | 98.00 | +2.083% | 17 | 39 | +6.122% |
| 2026-01-23 | 95.48 | 96.00 | 95.48 | 96.00 | +5.785% | 2 | 23 | +8.333% |
| 2026-01-21 | 90.75 | 90.75 | 90.75 | 90.75 | +3.125% | 1 | 21 | +14.601% |
| 2026-01-20 | 88.00 | 88.00 | 88.00 | 88.00 | -7.310% | 2 | 20 | +18.182% |
| 2026-01-15 | 94.93 | 94.94 | 94.93 | 94.94 | +3.499% | 10 | 18 | +9.543% |
| 2026-01-14 | 91.73 | 91.73 | 91.73 | 91.73 | -5.433% | 4 | 8 | +13.376% |
| 2026-01-13 | 96.55 | 97.00 | 96.55 | 97.00 | +0.145% | 6 | 8 | +7.216% |
| 2026-01-09 | 96.55 | 96.86 | 96.55 | 96.86 | 0.000% | 4 | 2 | +7.371% |