QQQ280616C00660000
QQQ Jun 16 2028 660.00 Call
optionOPRA
EODNov 5, 2026
99.97USD-20.024%(-25.03)31Vol383OI
QQQ280616C00660000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 106.80 | 107.50 | 99.97 | 99.97 | -20.024% | 31 | 361 | 0.000% |
| 2026-10-30 | 129.00 | 129.00 | 125.00 | 125.00 | -11.972% | 3 | 360 | -20.024% |
| 2026-10-29 | 142.00 | 142.00 | 142.00 | 142.00 | +2.899% | 1 | 360 | -29.599% |
| 2026-10-22 | 150.04 | 150.04 | 138.00 | 138.00 | -11.157% | 7 | 359 | -27.558% |
| 2026-10-21 | 152.88 | 155.33 | 152.88 | 155.33 | +8.797% | 3 | 358 | -35.640% |
| 2026-10-16 | 148.67 | 148.67 | 142.77 | 142.77 | -6.686% | 6 | 353 | -29.978% |
| 2026-10-15 | 149.39 | 153.00 | 149.39 | 153.00 | -3.165% | 2 | 353 | -34.660% |
| 2026-10-14 | 158.00 | 158.00 | 158.00 | 158.00 | -6.509% | 5 | 352 | -36.728% |
| 2026-10-13 | 169.66 | 169.66 | 169.00 | 169.00 | -3.423% | 6 | 347 | -40.846% |
| 2026-10-08 | 174.99 | 174.99 | 174.99 | 174.99 | -4.157% | 1 | 346 | -42.871% |
| 2026-10-07 | 182.58 | 182.58 | 182.58 | 182.58 | -1.441% | 1 | 346 | -45.246% |
| 2026-10-06 | 186.67 | 186.67 | 185.25 | 185.25 | +6.705% | 5 | 342 | -46.035% |
| 2026-09-30 | 173.61 | 173.61 | 173.61 | 173.61 | -0.253% | 1 | 342 | -42.417% |
| 2026-09-25 | 174.19 | 174.19 | 174.05 | 174.05 | +0.317% | 20 | 342 | -42.562% |
| 2026-09-23 | 174.00 | 174.00 | 173.50 | 173.50 | +11.935% | 2 | 342 | -42.380% |
| 2026-09-18 | 151.00 | 155.00 | 151.00 | 155.00 | +9.155% | 2 | 342 | -35.503% |
| 2026-09-15 | 142.90 | 143.50 | 142.00 | 142.00 | -1.389% | 14 | 331 | -29.599% |
| 2026-09-14 | 144.00 | 144.00 | 144.00 | 144.00 | -6.402% | 1 | 330 | -30.576% |
| 2026-09-08 | 153.85 | 153.85 | 153.85 | 153.85 | +4.917% | 1 | 331 | -35.021% |
| 2026-09-03 | 146.64 | 146.64 | 146.64 | 146.64 | +0.680% | 1 | 332 | -31.826% |
| 2026-09-01 | 147.51 | 148.75 | 145.65 | 145.65 | -4.454% | 3 | 331 | -31.363% |
| 2026-08-31 | 152.44 | 152.44 | 152.44 | 152.44 | -0.916% | 1 | 330 | -34.420% |
| 2026-08-28 | 153.85 | 153.85 | 153.85 | 153.85 | +0.556% | 1 | 329 | -35.021% |
| 2026-08-20 | 153.00 | 153.00 | 153.00 | 153.00 | -3.042% | 1 | 328 | -34.660% |
| 2026-08-18 | 157.80 | 157.80 | 157.80 | 157.80 | -3.119% | 1 | 327 | -36.648% |
| 2026-08-12 | 162.88 | 162.88 | 162.88 | 162.88 | +2.279% | 1 | 327 | -38.624% |
| 2026-08-11 | 159.25 | 159.25 | 159.25 | 159.25 | -1.698% | 1 | 327 | -37.224% |
| 2026-08-10 | 162.00 | 162.00 | 162.00 | 162.00 | -2.556% | 1 | 328 | -38.290% |
| 2026-08-04 | 162.90 | 166.25 | 162.90 | 166.25 | +21.724% | 3 | 331 | -39.868% |
| 2026-07-31 | 144.00 | 144.00 | 136.58 | 136.58 | +11.041% | 3 | 331 | -26.805% |
| 2026-07-29 | 127.51 | 127.51 | 123.00 | 123.00 | -5.019% | 3 | 328 | -18.724% |
| 2026-07-28 | 129.13 | 129.50 | 129.13 | 129.50 | -4.779% | 2 | 326 | -22.803% |
| 2026-07-27 | 136.00 | 136.00 | 136.00 | 136.00 | -2.509% | 1 | 325 | -26.493% |
| 2026-07-24 | 140.00 | 140.00 | 139.50 | 139.50 | -4.778% | 2 | 324 | -28.337% |
| 2026-07-23 | 150.00 | 150.00 | 146.50 | 146.50 | -6.084% | 8 | 317 | -31.761% |
| 2026-07-21 | 155.99 | 155.99 | 155.99 | 155.99 | +4.341% | 1 | 317 | -35.913% |
| 2026-07-20 | 149.50 | 149.50 | 149.50 | 149.50 | +0.470% | 1 | 316 | -33.130% |
| 2026-07-17 | 148.80 | 148.80 | 148.80 | 148.80 | -4.475% | 1 | 315 | -32.816% |
| 2026-07-16 | 158.04 | 158.04 | 155.77 | 155.77 | -3.098% | 2 | 313 | -35.822% |
| 2026-07-13 | 163.00 | 163.00 | 160.75 | 160.75 | -0.347% | 2 | 312 | -37.810% |
| 2026-07-08 | 161.31 | 161.31 | 161.31 | 161.31 | -0.358% | 1 | 312 | -38.026% |
| 2026-07-07 | 161.89 | 161.89 | 161.89 | 161.89 | -7.518% | 2 | 310 | -38.248% |
| 2026-07-01 | 173.25 | 175.05 | 173.25 | 175.05 | -1.933% | 8 | 313 | -42.891% |
| 2026-06-30 | 179.50 | 179.50 | 178.50 | 178.50 | +8.511% | 3 | 314 | -43.994% |
| 2026-06-29 | 164.50 | 164.50 | 164.50 | 164.50 | -1.820% | 1 | 313 | -39.228% |
| 2026-06-25 | 167.55 | 167.55 | 167.55 | 167.55 | -1.649% | 5 | 308 | -40.334% |
| 2026-06-23 | 170.36 | 170.36 | 170.36 | 170.36 | -8.409% | 2 | 306 | -41.318% |
| 2026-06-22 | 185.95 | 186.00 | 185.95 | 186.00 | +0.977% | 2 | 305 | -46.253% |
| 2026-06-18 | 184.40 | 184.40 | 184.20 | 184.20 | +2.762% | 11 | 295 | -45.727% |
| 2026-06-16 | 180.00 | 180.00 | 179.25 | 179.25 | +6.355% | 2 | 293 | -44.229% |
| 2026-06-12 | 168.50 | 171.00 | 168.50 | 168.54 | +11.616% | 3 | 293 | -40.685% |
| 2026-06-10 | 162.57 | 162.57 | 151.00 | 151.00 | -3.205% | 4 | 293 | -33.795% |
| 2026-06-09 | 169.27 | 169.27 | 147.50 | 156.00 | -6.587% | 6 | 290 | -35.917% |
| 2026-06-08 | 165.50 | 167.00 | 165.50 | 167.00 | +4.375% | 3 | 289 | -40.138% |
| 2026-06-05 | 172.00 | 172.00 | 160.00 | 160.00 | -10.615% | 72 | 217 | -37.519% |
| 2026-05-29 | 179.70 | 179.70 | 179.00 | 179.00 | +3.504% | 4 | 217 | -44.151% |
| 2026-05-27 | 171.50 | 172.94 | 170.46 | 172.94 | +0.775% | 5 | 215 | -42.194% |
| 2026-05-26 | 170.65 | 172.11 | 170.50 | 171.61 | +15.953% | 6 | 213 | -41.746% |
| 2026-05-19 | 148.00 | 148.00 | 148.00 | 148.00 | -0.404% | 1 | 214 | -32.453% |
| 2026-05-18 | 154.50 | 154.50 | 148.60 | 148.60 | -5.949% | 6 | 213 | -32.725% |
| 2026-05-15 | 156.00 | 158.00 | 155.00 | 158.00 | -3.364% | 6 | 216 | -36.728% |
| 2026-05-14 | 166.13 | 166.13 | 163.50 | 163.50 | +10.391% | 2 | 216 | -38.856% |
| 2026-05-12 | 154.00 | 154.00 | 148.11 | 148.11 | -5.956% | 5 | 216 | -32.503% |
| 2026-05-11 | 157.25 | 157.49 | 157.25 | 157.49 | +2.599% | 3 | 216 | -36.523% |
| 2026-05-08 | 149.94 | 153.50 | 149.94 | 153.50 | +8.099% | 2 | 213 | -34.873% |
| 2026-05-07 | 146.00 | 146.00 | 142.00 | 142.00 | +1.068% | 2 | 211 | -29.599% |
| 2026-05-06 | 138.10 | 141.25 | 138.10 | 140.50 | +6.439% | 10 | 209 | -28.847% |
| 2026-05-05 | 132.00 | 132.00 | 132.00 | 132.00 | +3.125% | 2 | 205 | -24.265% |
| 2026-05-04 | 128.00 | 128.00 | 128.00 | 128.00 | +1.789% | 2 | 205 | -21.898% |
| 2026-05-01 | 125.75 | 125.75 | 125.75 | 125.75 | +6.118% | 1 | 203 | -20.501% |
| 2026-04-30 | 118.50 | 118.50 | 118.50 | 118.50 | +1.282% | 1 | 203 | -15.637% |
| 2026-04-29 | 114.00 | 117.00 | 114.00 | 117.00 | -2.832% | 4 | 203 | -14.556% |
| 2026-04-27 | 117.11 | 120.41 | 117.11 | 120.41 | +4.008% | 5 | 203 | -16.975% |
| 2026-04-24 | 115.70 | 117.67 | 115.70 | 115.77 | +4.297% | 6 | 202 | -13.648% |
| 2026-04-22 | 109.65 | 111.00 | 109.65 | 111.00 | +5.896% | 2 | 201 | -9.937% |
| 2026-04-20 | 104.82 | 104.82 | 104.82 | 104.82 | -0.889% | 1 | 200 | -4.627% |
| 2026-04-17 | 104.07 | 105.76 | 104.07 | 105.76 | +3.890% | 2 | 201 | -5.475% |
| 2026-04-16 | 98.50 | 101.80 | 98.50 | 101.80 | +4.927% | 2 | 200 | -1.798% |
| 2026-04-15 | 96.20 | 97.02 | 96.20 | 97.02 | +12.880% | 2 | 201 | +3.041% |
| 2026-04-13 | 84.03 | 85.97 | 84.02 | 85.95 | +4.207% | 400 | 200 | +16.312% |
| 2026-04-10 | 82.48 | 82.48 | 82.48 | 82.48 | +20.921% | 1 | 62 | +21.205% |
| 2026-04-01 | 68.21 | 68.21 | 68.21 | 68.21 | +9.136% | 2 | 62 | +46.562% |
| 2026-03-31 | 60.55 | 64.13 | 59.93 | 62.50 | +8.375% | 162 | 64 | +59.952% |
| 2026-03-30 | 59.27 | 59.69 | 57.67 | 57.67 | -5.490% | 5 | 45 | +73.348% |
| 2026-03-27 | 61.02 | 61.02 | 61.02 | 61.02 | -9.987% | 1 | 45 | +63.832% |
| 2026-03-20 | 69.20 | 69.20 | 67.79 | 67.79 | -14.730% | 2 | 45 | +47.470% |
| 2026-03-17 | 79.50 | 79.50 | 79.50 | 79.50 | +7.636% | 2 | 44 | +25.748% |
| 2026-03-13 | 74.10 | 74.10 | 73.86 | 73.86 | -2.172% | 2 | 44 | +35.351% |
| 2026-03-09 | 75.50 | 75.50 | 75.50 | 75.50 | -5.625% | 1 | 43 | +32.411% |
| 2026-03-02 | 80.00 | 80.00 | 80.00 | 80.00 | +2.617% | 1 | 42 | +24.962% |
| 2026-02-27 | 77.75 | 77.96 | 77.75 | 77.96 | -0.051% | 2 | 41 | +28.232% |
| 2026-02-26 | 78.00 | 78.00 | 78.00 | 78.00 | +6.849% | 2 | 42 | +28.167% |
| 2026-02-17 | 73.00 | 73.00 | 73.00 | 73.00 | -10.121% | 1 | 40 | +36.945% |
| 2026-02-10 | 81.22 | 81.22 | 81.22 | 81.22 | +5.481% | 1 | 41 | +23.085% |
| 2026-02-05 | 79.00 | 79.00 | 77.00 | 77.00 | -1.282% | 10 | 40 | +29.831% |
| 2026-02-04 | 85.43 | 85.43 | 78.00 | 78.00 | -11.364% | 8 | 31 | +28.167% |
| 2026-02-03 | 88.00 | 88.00 | 88.00 | 88.00 | -6.013% | 1 | 23 | +13.602% |
| 2026-02-02 | 93.75 | 93.75 | 93.60 | 93.63 | -4.332% | 11 | 22 | +6.771% |
| 2026-01-28 | 97.75 | 97.87 | 97.75 | 97.87 | +2.097% | 10 | 29 | +2.146% |
| 2026-01-27 | 95.86 | 95.86 | 95.86 | 95.86 | +5.341% | 1 | 19 | +4.288% |
| 2026-01-23 | 91.00 | 91.00 | 91.00 | 91.00 | +8.243% | 1 | 18 | +9.857% |
| 2026-01-20 | 84.07 | 84.07 | 84.07 | 84.07 | -6.899% | 3 | 17 | +18.913% |
| 2026-01-16 | 90.29 | 90.30 | 90.29 | 90.30 | -3.577% | 10 | 4 | +10.709% |
| 2026-01-12 | 93.65 | 93.65 | 93.65 | 93.65 | +4.380% | 4 | 4 | +6.749% |
| 2026-01-09 | 89.72 | 89.72 | 89.72 | 89.72 | 0.000% | 4 | 4 | +11.424% |