QQQ280616C00700000
QQQ Jun 16 2028 700.00 Call
optionOPRA
EODNov 5, 2026
77.00USD-24.510%(-25.00)79Vol1,314OI
QQQ280616C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 96.80 | 96.80 | 77.00 | 77.00 | -24.510% | 79 | 1,285 | 0.000% |
| 2026-11-04 | 106.80 | 109.22 | 101.96 | 102.00 | +2.802% | 244 | 1,287 | -24.510% |
| 2026-11-03 | 100.19 | 102.52 | 98.80 | 99.22 | +2.078% | 33 | 1,278 | -22.395% |
| 2026-11-02 | 105.00 | 105.91 | 97.00 | 97.20 | -5.987% | 255 | 1,152 | -20.782% |
| 2026-10-30 | 105.44 | 107.58 | 99.50 | 103.39 | -8.504% | 77 | 1,097 | -25.525% |
| 2026-10-29 | 117.75 | 118.50 | 113.00 | 113.00 | -13.077% | 5 | 1,099 | -31.858% |
| 2026-10-28 | 126.00 | 130.00 | 126.00 | 130.00 | +5.051% | 12 | 1,105 | -40.769% |
| 2026-10-27 | 123.00 | 124.63 | 123.00 | 123.75 | +3.983% | 27 | 1,119 | -37.778% |
| 2026-10-26 | 115.49 | 120.24 | 115.49 | 119.01 | +4.395% | 13 | 1,113 | -35.300% |
| 2026-10-23 | 114.75 | 114.83 | 114.00 | 114.00 | -0.437% | 5 | 1,108 | -32.456% |
| 2026-10-22 | 119.26 | 119.26 | 113.00 | 114.50 | -10.196% | 39 | 1,080 | -32.751% |
| 2026-10-21 | 129.00 | 129.00 | 127.50 | 127.50 | +3.659% | 2 | 1,081 | -39.608% |
| 2026-10-20 | 122.00 | 125.00 | 122.00 | 123.00 | -2.187% | 7 | 1,078 | -37.398% |
| 2026-10-19 | 122.68 | 126.99 | 122.68 | 125.75 | +6.568% | 5 | 1,076 | -38.767% |
| 2026-10-16 | 125.25 | 125.46 | 116.20 | 118.00 | -9.924% | 43 | 1,051 | -34.746% |
| 2026-10-15 | 124.50 | 131.00 | 124.50 | 131.00 | +0.692% | 16 | 1,039 | -41.221% |
| 2026-10-14 | 137.47 | 138.13 | 130.10 | 130.10 | -7.071% | 29 | 1,021 | -40.815% |
| 2026-10-13 | 141.50 | 141.50 | 140.00 | 140.00 | -5.737% | 8 | 1,020 | -45.000% |
| 2026-10-09 | 148.52 | 148.52 | 148.52 | 148.52 | +1.379% | 1 | 1,020 | -48.155% |
| 2026-10-08 | 146.50 | 146.50 | 146.50 | 146.50 | -3.960% | 1 | 1,019 | -47.440% |
| 2026-10-07 | 152.00 | 152.54 | 152.00 | 152.54 | -3.772% | 3 | 1,021 | -49.521% |
| 2026-10-06 | 160.00 | 160.25 | 158.35 | 158.52 | +3.049% | 8 | 1,021 | -51.426% |
| 2026-10-05 | 152.75 | 153.83 | 152.75 | 153.83 | +0.052% | 4 | 1,022 | -49.945% |
| 2026-10-02 | 152.00 | 155.00 | 152.00 | 153.75 | +6.034% | 7 | 1,022 | -49.919% |
| 2026-10-01 | 142.98 | 145.00 | 142.98 | 145.00 | -1.495% | 231 | 894 | -46.897% |
| 2026-09-30 | 145.50 | 147.50 | 145.50 | 147.20 | +3.298% | 6 | 895 | -47.690% |
| 2026-09-29 | 144.00 | 144.00 | 142.00 | 142.50 | 0.000% | 27 | 896 | -45.965% |
| 2026-09-28 | 143.88 | 143.88 | 139.50 | 142.50 | -3.638% | 17 | 895 | -45.965% |
| 2026-09-25 | 148.00 | 148.50 | 147.00 | 147.88 | +1.288% | 8 | 899 | -47.931% |
| 2026-09-24 | 142.75 | 146.00 | 141.95 | 146.00 | -0.511% | 5 | 897 | -47.260% |
| 2026-09-23 | 147.85 | 147.85 | 144.75 | 146.75 | -2.653% | 12 | 896 | -47.530% |
| 2026-09-22 | 147.41 | 150.75 | 147.41 | 150.75 | +3.966% | 25 | 902 | -48.922% |
| 2026-09-21 | 135.00 | 146.00 | 134.90 | 145.00 | +11.111% | 15 | 913 | -46.897% |
| 2026-09-18 | 128.65 | 130.50 | 127.50 | 130.50 | +2.305% | 4 | 914 | -40.996% |
| 2026-09-17 | 125.70 | 127.56 | 125.00 | 127.56 | +7.193% | 10 | 914 | -39.636% |
| 2026-09-16 | 123.00 | 123.00 | 116.35 | 119.00 | +1.277% | 99 | 894 | -35.294% |
| 2026-09-15 | 119.00 | 119.00 | 117.50 | 117.50 | -5.242% | 4 | 893 | -34.468% |
| 2026-09-14 | 124.00 | 124.00 | 124.00 | 124.00 | -2.669% | 1 | 893 | -37.903% |
| 2026-09-11 | 127.40 | 127.40 | 127.40 | 127.40 | +3.788% | 1 | 894 | -39.560% |
| 2026-09-10 | 121.25 | 123.75 | 121.25 | 122.75 | -3.141% | 5 | 893 | -37.271% |
| 2026-09-09 | 126.00 | 126.73 | 126.00 | 126.73 | -0.767% | 2 | 893 | -39.241% |
| 2026-09-08 | 129.59 | 129.59 | 127.71 | 127.71 | -1.153% | 6 | 891 | -39.707% |
| 2026-09-04 | 129.20 | 129.20 | 129.20 | 129.20 | +1.564% | 2 | 891 | -40.402% |
| 2026-09-03 | 122.00 | 127.55 | 122.00 | 127.21 | +5.437% | 20 | 889 | -39.470% |
| 2026-09-02 | 122.50 | 122.50 | 120.65 | 120.65 | +0.249% | 34 | 896 | -36.179% |
| 2026-09-01 | 120.00 | 122.97 | 119.07 | 120.35 | -7.423% | 6 | 897 | -36.020% |
| 2026-08-28 | 131.19 | 134.00 | 129.00 | 130.00 | -1.141% | 13 | 898 | -40.769% |
| 2026-08-27 | 129.00 | 131.50 | 129.00 | 131.50 | +5.007% | 7 | 903 | -41.445% |
| 2026-08-26 | 125.00 | 125.23 | 125.00 | 125.23 | +0.992% | 7 | 903 | -38.513% |
| 2026-08-24 | 124.00 | 125.00 | 122.50 | 124.00 | -3.367% | 46 | 897 | -37.903% |
| 2026-08-21 | 128.32 | 128.32 | 128.32 | 128.32 | +0.446% | 3 | 900 | -39.994% |
| 2026-08-20 | 128.25 | 128.25 | 126.00 | 127.75 | -4.077% | 32 | 892 | -39.726% |
| 2026-08-19 | 135.00 | 135.00 | 130.00 | 133.18 | +0.135% | 11 | 897 | -42.184% |
| 2026-08-18 | 135.28 | 135.28 | 132.55 | 133.00 | -5.000% | 21 | 905 | -42.105% |
| 2026-08-17 | 143.50 | 144.87 | 140.00 | 140.00 | -0.709% | 14 | 914 | -45.000% |
| 2026-08-14 | 144.50 | 145.50 | 141.00 | 141.00 | -1.879% | 7 | 917 | -45.390% |
| 2026-08-13 | 140.00 | 144.32 | 140.00 | 143.70 | +4.891% | 15 | 923 | -46.416% |
| 2026-08-12 | 138.03 | 139.50 | 137.00 | 137.00 | +2.814% | 23 | 917 | -43.796% |
| 2026-08-11 | 135.00 | 135.00 | 133.25 | 133.25 | -3.442% | 3 | 918 | -42.214% |
| 2026-08-10 | 139.00 | 139.00 | 138.00 | 138.00 | +1.471% | 6 | 913 | -44.203% |
| 2026-08-07 | 132.76 | 139.01 | 132.76 | 136.00 | +1.168% | 7 | 913 | -43.382% |
| 2026-08-06 | 129.22 | 136.90 | 129.22 | 134.43 | -2.587% | 47 | 929 | -42.721% |
| 2026-08-05 | 143.65 | 145.25 | 136.50 | 138.00 | -2.128% | 11 | 934 | -44.203% |
| 2026-08-04 | 126.05 | 143.02 | 126.05 | 141.00 | +13.655% | 33 | 946 | -45.390% |
| 2026-08-03 | 116.25 | 124.54 | 116.25 | 124.06 | +5.269% | 29 | 948 | -37.933% |
| 2026-07-31 | 120.36 | 120.36 | 112.50 | 117.85 | +2.478% | 73 | 961 | -34.663% |
| 2026-07-30 | 108.69 | 115.00 | 108.69 | 115.00 | +15.000% | 63 | 989 | -33.043% |
| 2026-07-29 | 111.00 | 112.29 | 100.00 | 100.00 | -9.910% | 143 | 920 | -23.000% |
| 2026-07-28 | 113.20 | 114.00 | 107.00 | 111.00 | -4.925% | 255 | 751 | -30.631% |
| 2026-07-27 | 122.25 | 122.25 | 113.00 | 116.75 | -1.151% | 307 | 490 | -34.047% |
| 2026-07-24 | 122.00 | 122.25 | 118.00 | 118.11 | -4.750% | 17 | 479 | -34.807% |
| 2026-07-23 | 125.70 | 125.70 | 124.00 | 124.00 | -7.463% | 4 | 479 | -37.903% |
| 2026-07-22 | 134.00 | 134.00 | 134.00 | 134.00 | +6.341% | 3 | 476 | -42.537% |
| 2026-07-20 | 129.91 | 129.91 | 126.01 | 126.01 | -0.592% | 7 | 473 | -38.894% |
| 2026-07-17 | 123.71 | 128.49 | 123.71 | 126.76 | -3.605% | 5 | 468 | -39.255% |
| 2026-07-16 | 131.50 | 131.50 | 131.50 | 131.50 | -7.067% | 1 | 468 | -41.445% |
| 2026-07-14 | 141.50 | 141.50 | 141.50 | 141.50 | -3.082% | 1 | 468 | -45.583% |
| 2026-07-09 | 146.00 | 146.00 | 146.00 | 146.00 | +5.491% | 1 | 469 | -47.260% |
| 2026-07-07 | 138.00 | 139.50 | 138.00 | 138.40 | -6.341% | 3 | 466 | -44.364% |
| 2026-07-06 | 147.26 | 147.77 | 147.26 | 147.77 | +4.801% | 10 | 467 | -47.892% |
| 2026-07-02 | 142.10 | 142.10 | 136.67 | 141.00 | -6.968% | 13 | 455 | -45.390% |
| 2026-07-01 | 151.56 | 151.56 | 151.56 | 151.56 | -3.465% | 1 | 455 | -49.195% |
| 2026-06-30 | 157.00 | 157.00 | 157.00 | 157.00 | +13.153% | 1 | 456 | -50.955% |
| 2026-06-26 | 143.04 | 143.04 | 138.75 | 138.75 | -1.770% | 16 | 468 | -44.505% |
| 2026-06-24 | 148.49 | 148.49 | 141.25 | 141.25 | -3.061% | 28 | 494 | -45.487% |
| 2026-06-23 | 154.00 | 154.00 | 145.71 | 145.71 | -11.288% | 43 | 477 | -47.155% |
| 2026-06-22 | 164.25 | 164.25 | 164.25 | 164.25 | +2.496% | 1 | 476 | -53.120% |
| 2026-06-18 | 156.50 | 161.00 | 156.50 | 160.25 | +8.644% | 137 | 468 | -51.950% |
| 2026-06-17 | 157.12 | 157.12 | 147.50 | 147.50 | -3.595% | 10 | 461 | -47.797% |
| 2026-06-16 | 160.94 | 160.94 | 153.00 | 153.00 | -4.969% | 33 | 437 | -49.673% |
| 2026-06-15 | 157.29 | 161.61 | 157.29 | 161.00 | +13.380% | 24 | 437 | -52.174% |
| 2026-06-12 | 144.47 | 144.47 | 142.00 | 142.00 | +10.274% | 2 | 437 | -45.775% |
| 2026-06-11 | 126.00 | 128.77 | 126.00 | 128.77 | +3.016% | 4 | 437 | -40.203% |
| 2026-06-10 | 128.50 | 128.50 | 125.00 | 125.00 | -4.863% | 24 | 437 | -38.400% |
| 2026-06-09 | 139.00 | 139.00 | 125.00 | 131.39 | -7.939% | 8 | 432 | -41.396% |
| 2026-06-08 | 140.00 | 142.72 | 140.00 | 142.72 | +6.309% | 8 | 425 | -46.048% |
| 2026-06-05 | 148.10 | 148.10 | 134.25 | 134.25 | -14.490% | 30 | 415 | -42.644% |
| 2026-06-04 | 154.18 | 157.00 | 152.29 | 157.00 | -2.569% | 24 | 411 | -50.955% |
| 2026-06-03 | 161.14 | 161.14 | 161.14 | 161.14 | -0.592% | 1 | 412 | -52.215% |
| 2026-06-02 | 161.22 | 162.10 | 161.22 | 162.10 | +5.157% | 2 | 411 | -52.498% |
| 2026-05-29 | 155.73 | 156.50 | 154.15 | 154.15 | +2.904% | 7 | 411 | -50.049% |
| 2026-05-28 | 145.33 | 149.80 | 145.33 | 149.80 | +2.427% | 3 | 412 | -48.598% |
| 2026-05-27 | 148.73 | 148.73 | 146.25 | 146.25 | -0.341% | 13 | 416 | -47.350% |
| 2026-05-26 | 141.39 | 147.50 | 141.39 | 146.75 | +6.914% | 7 | 423 | -47.530% |
| 2026-05-22 | 137.26 | 137.26 | 137.26 | 137.26 | +3.397% | 14 | 423 | -43.902% |
| 2026-05-20 | 128.00 | 132.75 | 128.00 | 132.75 | +4.118% | 2 | 421 | -41.996% |
| 2026-05-19 | 127.50 | 127.50 | 127.50 | 127.50 | +2.000% | 2 | 421 | -39.608% |
| 2026-05-18 | 132.50 | 132.50 | 125.00 | 125.00 | -4.943% | 27 | 410 | -38.400% |
| 2026-05-15 | 131.50 | 135.50 | 131.50 | 131.50 | -6.625% | 14 | 406 | -41.445% |
| 2026-05-14 | 140.50 | 141.48 | 140.50 | 140.83 | +2.796% | 27 | 406 | -45.324% |
| 2026-05-13 | 137.00 | 137.00 | 137.00 | 137.00 | +9.146% | 2 | 431 | -43.796% |
| 2026-05-12 | 129.62 | 129.62 | 125.52 | 125.52 | -5.589% | 8 | 431 | -38.655% |
| 2026-05-11 | 132.95 | 132.95 | 132.95 | 132.95 | +3.463% | 3 | 431 | -42.083% |
| 2026-05-08 | 122.49 | 128.50 | 122.49 | 128.50 | +6.032% | 8 | 430 | -40.078% |
| 2026-05-07 | 121.19 | 121.19 | 121.19 | 121.19 | +3.803% | 6 | 437 | -36.463% |
| 2026-05-06 | 116.75 | 116.75 | 116.75 | 116.75 | +6.427% | 1 | 431 | -34.047% |
| 2026-05-05 | 109.70 | 109.70 | 109.70 | 109.70 | +15.474% | 2 | 431 | -29.809% |
| 2026-04-29 | 93.30 | 95.00 | 93.30 | 95.00 | +2.603% | 2 | 433 | -18.947% |
| 2026-04-28 | 92.59 | 92.59 | 92.59 | 92.59 | -4.052% | 1 | 433 | -16.838% |
| 2026-04-27 | 93.50 | 96.50 | 93.50 | 96.50 | +0.156% | 2 | 432 | -20.207% |
| 2026-04-24 | 93.40 | 96.35 | 93.40 | 96.35 | +6.488% | 4 | 432 | -20.083% |
| 2026-04-23 | 90.48 | 90.48 | 90.48 | 90.48 | +0.645% | 1 | 430 | -14.898% |
| 2026-04-22 | 87.45 | 89.90 | 87.45 | 89.90 | +6.391% | 282 | 430 | -14.349% |
| 2026-04-20 | 84.50 | 84.50 | 84.50 | 84.50 | -1.077% | 5 | 636 | -8.876% |
| 2026-04-17 | 83.48 | 85.75 | 83.48 | 85.42 | +8.774% | 287 | 636 | -9.857% |
| 2026-04-16 | 79.90 | 81.00 | 78.53 | 78.53 | +1.631% | 4 | 370 | -1.948% |
| 2026-04-15 | 73.81 | 77.28 | 73.75 | 77.27 | +10.244% | 243 | 369 | -0.349% |
| 2026-04-14 | 70.10 | 70.10 | 70.09 | 70.09 | +6.390% | 81 | 452 | +9.859% |
| 2026-04-13 | 64.35 | 65.88 | 64.35 | 65.88 | +6.121% | 2 | 432 | +16.879% |
| 2026-04-09 | 63.00 | 63.95 | 61.66 | 62.08 | +2.612% | 23 | 432 | +24.034% |
| 2026-04-08 | 60.50 | 60.50 | 60.50 | 60.50 | +12.037% | 1 | 435 | +27.273% |
| 2026-04-07 | 54.00 | 54.00 | 54.00 | 54.00 | +0.935% | 1 | 436 | +42.593% |
| 2026-04-06 | 53.16 | 53.50 | 53.16 | 53.50 | +4.288% | 2 | 436 | +43.925% |
| 2026-04-02 | 51.30 | 51.30 | 51.30 | 51.30 | -4.202% | 1 | 436 | +50.097% |
| 2026-04-01 | 52.00 | 54.00 | 52.00 | 53.55 | +7.638% | 6 | 436 | +43.791% |
| 2026-03-31 | 48.20 | 49.75 | 48.20 | 49.75 | +17.059% | 12 | 437 | +54.774% |
| 2026-03-30 | 45.00 | 45.00 | 42.50 | 42.50 | -4.279% | 7 | 449 | +81.176% |
| 2026-03-27 | 48.00 | 48.00 | 44.40 | 44.40 | -10.303% | 9 | 445 | +73.423% |
| 2026-03-26 | 51.30 | 51.30 | 49.20 | 49.50 | -8.756% | 41 | 443 | +55.556% |
| 2026-03-25 | 54.25 | 54.25 | 54.25 | 54.25 | +1.782% | 1 | 444 | +41.935% |
| 2026-03-24 | 53.00 | 54.00 | 53.00 | 53.30 | -4.821% | 52 | 445 | +44.465% |
| 2026-03-23 | 56.55 | 56.79 | 56.00 | 56.00 | +8.296% | 34 | 414 | +37.500% |
| 2026-03-20 | 55.37 | 55.37 | 51.71 | 51.71 | -9.025% | 63 | 418 | +48.907% |
| 2026-03-19 | 56.25 | 57.26 | 56.25 | 56.84 | -2.000% | 13 | 383 | +35.468% |
| 2026-03-18 | 59.38 | 59.45 | 58.00 | 58.00 | -3.622% | 238 | 381 | +32.759% |
| 2026-03-17 | 60.18 | 60.18 | 60.18 | 60.18 | +2.000% | 1 | 175 | +27.949% |
| 2026-03-16 | 60.00 | 60.00 | 59.00 | 59.00 | +3.691% | 23 | 176 | +30.508% |
| 2026-03-13 | 57.15 | 57.15 | 56.81 | 56.90 | -9.091% | 6 | 169 | +35.325% |
| 2026-03-11 | 62.00 | 62.59 | 62.00 | 62.59 | -2.203% | 12 | 173 | +23.023% |
| 2026-03-10 | 63.71 | 64.57 | 63.14 | 64.00 | +8.145% | 22 | 175 | +20.313% |
| 2026-03-09 | 58.33 | 59.18 | 58.33 | 59.18 | -3.364% | 3 | 191 | +30.112% |
| 2026-03-06 | 60.33 | 61.24 | 60.33 | 61.24 | -2.686% | 23 | 193 | +25.735% |
| 2026-03-04 | 62.93 | 62.93 | 62.93 | 62.93 | +14.086% | 1 | 187 | +22.358% |
| 2026-03-03 | 57.00 | 57.00 | 55.16 | 55.16 | -15.282% | 2 | 187 | +39.594% |
| 2026-02-25 | 65.11 | 65.11 | 65.11 | 65.11 | +6.790% | 1 | 187 | +18.261% |
| 2026-02-24 | 60.97 | 60.97 | 60.97 | 60.97 | +6.331% | 1 | 187 | +26.292% |
| 2026-02-23 | 58.00 | 58.00 | 57.04 | 57.34 | -6.000% | 4 | 187 | +34.287% |
| 2026-02-20 | 59.90 | 61.44 | 59.90 | 61.00 | +6.699% | 22 | 188 | +26.230% |
| 2026-02-17 | 54.73 | 57.17 | 54.07 | 57.17 | +0.298% | 6 | 178 | +34.686% |
| 2026-02-13 | 59.40 | 59.40 | 57.00 | 57.00 | -10.560% | 3 | 178 | +35.088% |
| 2026-02-11 | 63.73 | 63.73 | 63.73 | 63.73 | +2.213% | 1 | 178 | +20.822% |
| 2026-02-06 | 59.00 | 62.35 | 59.00 | 62.35 | +6.309% | 3 | 177 | +23.496% |
| 2026-02-05 | 59.78 | 59.78 | 57.51 | 58.65 | -6.905% | 47 | 177 | +31.287% |
| 2026-02-04 | 64.11 | 64.11 | 61.10 | 63.00 | -9.353% | 43 | 163 | +22.222% |
| 2026-02-03 | 69.50 | 69.50 | 69.50 | 69.50 | -6.774% | 1 | 122 | +10.791% |
| 2026-02-02 | 72.14 | 74.55 | 71.75 | 74.55 | +6.348% | 11 | 122 | +3.286% |
| 2026-01-30 | 72.53 | 72.53 | 70.10 | 70.10 | +0.143% | 17 | 132 | +9.843% |
| 2026-01-29 | 75.00 | 75.00 | 70.00 | 70.00 | -11.950% | 7 | 115 | +10.000% |
| 2026-01-28 | 79.46 | 79.50 | 79.46 | 79.50 | +3.881% | 2 | 114 | -3.145% |
| 2026-01-27 | 77.11 | 77.11 | 76.53 | 76.53 | +3.210% | 7 | 113 | +0.614% |
| 2026-01-26 | 73.90 | 74.15 | 73.90 | 74.15 | +5.147% | 2 | 106 | +3.844% |
| 2026-01-23 | 74.50 | 74.50 | 70.52 | 70.52 | -0.816% | 32 | 105 | +9.189% |
| 2026-01-22 | 73.00 | 73.00 | 71.10 | 71.10 | +10.507% | 24 | 95 | +8.298% |
| 2026-01-21 | 64.47 | 64.47 | 64.04 | 64.34 | -0.356% | 6 | 71 | +19.677% |
| 2026-01-20 | 66.15 | 67.03 | 64.15 | 64.57 | -3.251% | 65 | 69 | +19.250% |
| 2026-01-14 | 67.26 | 69.01 | 66.74 | 66.74 | -6.657% | 20 | 29 | +15.373% |
| 2026-01-09 | 71.50 | 71.50 | 71.50 | 71.50 | 0.000% | 9 | 9 | +7.692% |