QQQ280616C00705000
QQQ Jun 16 2028 705.00 Call
optionOPRA
EODNov 5, 2026
79.91USD-16.951%(-16.31)3Vol206OI
QQQ280616C00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 77.22 | 79.91 | 77.22 | 79.91 | -16.951% | 3 | 257 | 0.000% |
| 2026-11-02 | 102.50 | 103.53 | 96.22 | 96.22 | -3.374% | 8 | 259 | -16.951% |
| 2026-10-30 | 103.26 | 103.26 | 98.71 | 99.58 | -13.409% | 4 | 255 | -19.753% |
| 2026-10-29 | 116.11 | 116.11 | 115.00 | 115.00 | -6.115% | 5 | 250 | -30.513% |
| 2026-10-28 | 122.49 | 122.49 | 122.49 | 122.49 | +4.737% | 1 | 255 | -34.762% |
| 2026-10-26 | 116.95 | 116.95 | 116.95 | 116.95 | +4.420% | 1 | 255 | -31.672% |
| 2026-10-23 | 112.92 | 112.92 | 110.72 | 112.00 | +1.818% | 12 | 244 | -28.652% |
| 2026-10-22 | 113.75 | 113.75 | 110.00 | 110.00 | -9.651% | 2 | 242 | -27.355% |
| 2026-10-19 | 120.00 | 121.75 | 120.00 | 121.75 | +3.909% | 2 | 244 | -34.366% |
| 2026-10-16 | 119.29 | 119.29 | 117.17 | 117.17 | -7.375% | 2 | 243 | -31.800% |
| 2026-10-15 | 126.50 | 126.50 | 126.50 | 126.50 | -9.384% | 1 | 242 | -36.830% |
| 2026-10-13 | 139.60 | 139.60 | 139.60 | 139.60 | -1.412% | 2 | 244 | -42.758% |
| 2026-10-12 | 144.66 | 144.66 | 141.60 | 141.60 | -2.513% | 18 | 262 | -43.566% |
| 2026-10-09 | 145.25 | 145.25 | 145.25 | 145.25 | -6.308% | 1 | 262 | -44.985% |
| 2026-10-06 | 155.03 | 155.03 | 155.03 | 155.03 | +3.685% | 1 | 262 | -48.455% |
| 2026-10-05 | 149.52 | 149.52 | 149.52 | 149.52 | -0.980% | 1 | 263 | -46.556% |
| 2026-10-02 | 151.00 | 151.00 | 151.00 | 151.00 | +7.092% | 1 | 264 | -47.079% |
| 2026-09-29 | 141.00 | 141.00 | 141.00 | 141.00 | +0.185% | 1 | 264 | -43.326% |
| 2026-09-28 | 140.74 | 140.74 | 140.74 | 140.74 | -0.628% | 8 | 272 | -43.222% |
| 2026-09-25 | 143.00 | 143.00 | 141.63 | 141.63 | -0.611% | 4 | 276 | -43.578% |
| 2026-09-24 | 142.50 | 142.50 | 142.50 | 142.50 | -1.893% | 1 | 275 | -43.923% |
| 2026-09-23 | 145.25 | 145.25 | 145.25 | 145.25 | +6.161% | 10 | 276 | -44.985% |
| 2026-09-21 | 133.61 | 136.82 | 133.61 | 136.82 | +10.463% | 8 | 275 | -41.595% |
| 2026-09-18 | 123.86 | 123.86 | 123.86 | 123.86 | +4.620% | 1 | 274 | -35.484% |
| 2026-09-16 | 118.39 | 118.39 | 118.39 | 118.39 | +0.195% | 1 | 274 | -32.503% |
| 2026-09-14 | 115.65 | 118.16 | 115.65 | 118.16 | -5.495% | 12 | 267 | -32.371% |
| 2026-09-08 | 125.03 | 125.03 | 125.03 | 125.03 | +0.024% | 12 | 262 | -36.087% |
| 2026-09-04 | 125.00 | 125.00 | 125.00 | 125.00 | +5.708% | 1 | 261 | -36.072% |
| 2026-09-02 | 117.72 | 118.25 | 117.72 | 118.25 | -3.074% | 5 | 261 | -32.423% |
| 2026-09-01 | 121.48 | 122.00 | 121.48 | 122.00 | -3.098% | 2 | 260 | -34.500% |
| 2026-08-31 | 125.90 | 125.90 | 125.90 | 125.90 | +2.524% | 5 | 255 | -36.529% |
| 2026-08-26 | 122.80 | 122.80 | 122.80 | 122.80 | +0.409% | 40 | 216 | -34.927% |
| 2026-08-25 | 122.30 | 122.30 | 122.30 | 122.30 | -1.267% | 1 | 215 | -34.661% |
| 2026-08-20 | 123.87 | 123.87 | 123.87 | 123.87 | -2.984% | 1 | 215 | -35.489% |
| 2026-08-19 | 127.68 | 127.68 | 127.68 | 127.68 | -3.001% | 2 | 221 | -37.414% |
| 2026-08-18 | 131.25 | 131.63 | 131.25 | 131.63 | -5.790% | 17 | 229 | -39.292% |
| 2026-08-13 | 139.72 | 139.72 | 139.72 | 139.72 | +1.777% | 2 | 227 | -42.807% |
| 2026-08-10 | 136.48 | 137.28 | 136.31 | 137.28 | +2.044% | 22 | 229 | -41.791% |
| 2026-08-07 | 134.53 | 134.53 | 134.53 | 134.53 | -1.262% | 1 | 230 | -40.601% |
| 2026-08-05 | 136.25 | 136.25 | 136.25 | 136.25 | -1.978% | 1 | 229 | -41.350% |
| 2026-08-04 | 139.00 | 139.00 | 139.00 | 139.00 | +20.870% | 8 | 229 | -42.511% |
| 2026-07-31 | 115.00 | 115.00 | 115.00 | 115.00 | +2.386% | 2 | 229 | -30.513% |
| 2026-07-30 | 112.32 | 112.32 | 112.32 | 112.32 | +0.636% | 2 | 229 | -28.855% |
| 2026-07-27 | 114.21 | 114.21 | 111.61 | 111.61 | -6.501% | 2 | 233 | -28.402% |
| 2026-07-24 | 119.37 | 119.37 | 119.37 | 119.37 | -8.177% | 5 | 233 | -33.057% |
| 2026-07-22 | 130.00 | 130.00 | 130.00 | 130.00 | 0.000% | 1 | 233 | -38.531% |
| 2026-07-21 | 132.00 | 132.00 | 130.00 | 130.00 | +4.217% | 3 | 230 | -38.531% |
| 2026-07-17 | 124.74 | 124.74 | 124.74 | 124.74 | -6.660% | 8 | 229 | -35.939% |
| 2026-07-15 | 136.52 | 136.52 | 133.64 | 133.64 | -6.709% | 6 | 229 | -40.205% |
| 2026-07-09 | 143.25 | 143.25 | 143.25 | 143.25 | +10.439% | 1 | 230 | -44.216% |
| 2026-07-08 | 134.19 | 134.19 | 129.71 | 129.71 | -2.912% | 3 | 229 | -38.393% |
| 2026-07-07 | 131.65 | 133.60 | 131.65 | 133.60 | -0.328% | 3 | 228 | -40.187% |
| 2026-07-02 | 134.04 | 134.04 | 134.04 | 134.04 | -12.392% | 1 | 228 | -40.383% |
| 2026-06-30 | 153.00 | 153.00 | 153.00 | 153.00 | +7.746% | 1 | 229 | -47.771% |
| 2026-06-25 | 138.00 | 142.00 | 138.00 | 142.00 | -11.028% | 2 | 229 | -43.725% |
| 2026-06-22 | 159.60 | 159.60 | 159.60 | 159.60 | -0.081% | 1 | 230 | -49.931% |
| 2026-06-18 | 159.50 | 159.73 | 159.50 | 159.73 | +4.741% | 2 | 231 | -49.972% |
| 2026-06-15 | 152.50 | 152.50 | 152.50 | 152.50 | +13.594% | 1 | 231 | -47.600% |
| 2026-06-12 | 134.25 | 134.25 | 134.25 | 134.25 | -0.134% | 1 | 232 | -40.477% |
| 2026-06-11 | 127.78 | 134.43 | 124.84 | 134.43 | +5.452% | 5 | 233 | -40.556% |
| 2026-06-10 | 127.48 | 127.48 | 127.48 | 127.48 | -1.560% | 1 | 232 | -37.316% |
| 2026-06-09 | 128.00 | 129.50 | 123.00 | 129.50 | -0.385% | 31 | 233 | -38.293% |
| 2026-06-05 | 149.01 | 149.01 | 130.00 | 130.00 | -14.866% | 6 | 228 | -38.531% |
| 2026-06-04 | 152.70 | 152.70 | 152.70 | 152.70 | -1.484% | 1 | 228 | -47.669% |
| 2026-06-02 | 155.00 | 155.00 | 155.00 | 155.00 | +3.148% | 1 | 229 | -48.445% |
| 2026-06-01 | 150.27 | 150.27 | 150.27 | 150.27 | -2.232% | 1 | 229 | -46.822% |
| 2026-05-29 | 153.70 | 153.70 | 153.70 | 153.70 | +2.467% | 1 | 228 | -48.009% |
| 2026-05-28 | 148.91 | 150.00 | 148.91 | 150.00 | +4.167% | 7 | 225 | -46.727% |
| 2026-05-27 | 142.75 | 144.99 | 142.75 | 144.00 | -0.346% | 41 | 198 | -44.507% |
| 2026-05-26 | 142.00 | 144.50 | 142.00 | 144.50 | +13.476% | 29 | 199 | -44.699% |
| 2026-05-21 | 127.34 | 127.34 | 127.34 | 127.34 | -0.903% | 5 | 199 | -37.247% |
| 2026-05-20 | 128.50 | 128.50 | 128.50 | 128.50 | +1.798% | 1 | 201 | -37.813% |
| 2026-05-19 | 120.25 | 126.23 | 120.25 | 126.23 | -1.383% | 6 | 200 | -36.695% |
| 2026-05-18 | 128.00 | 128.00 | 128.00 | 128.00 | -2.006% | 1 | 200 | -37.570% |
| 2026-05-15 | 131.01 | 131.01 | 129.50 | 130.62 | -5.690% | 3 | 200 | -38.823% |
| 2026-05-14 | 137.00 | 138.50 | 137.00 | 138.50 | +15.417% | 2 | 200 | -42.303% |
| 2026-05-07 | 120.00 | 120.00 | 120.00 | 120.00 | +4.794% | 1 | 201 | -33.408% |
| 2026-05-06 | 113.00 | 114.51 | 113.00 | 114.51 | +5.646% | 16 | 201 | -30.216% |
| 2026-05-05 | 108.39 | 108.39 | 108.39 | 108.39 | +6.265% | 1 | 202 | -26.275% |
| 2026-05-04 | 102.00 | 102.00 | 102.00 | 102.00 | +14.056% | 1 | 202 | -21.657% |
| 2026-04-24 | 89.43 | 89.43 | 89.43 | 89.43 | +5.150% | 281 | 202 | -10.645% |
| 2026-04-22 | 85.05 | 85.05 | 85.05 | 85.05 | +4.126% | 281 | 326 | -6.044% |
| 2026-04-21 | 81.68 | 81.68 | 81.68 | 81.68 | +0.209% | 1 | 107 | -2.167% |
| 2026-04-17 | 81.51 | 81.51 | 81.51 | 81.51 | +4.688% | 2 | 107 | -1.963% |
| 2026-04-16 | 77.85 | 78.49 | 77.85 | 77.86 | +3.827% | 81 | 105 | +2.633% |
| 2026-04-15 | 75.02 | 75.08 | 74.99 | 74.99 | +27.708% | 81 | 141 | +6.561% |
| 2026-04-08 | 58.69 | 58.72 | 58.69 | 58.72 | +13.141% | 2 | 60 | +36.087% |
| 2026-04-01 | 50.50 | 51.90 | 50.50 | 51.90 | +15.256% | 2 | 60 | +53.969% |
| 2026-03-31 | 45.03 | 45.03 | 45.03 | 45.03 | +5.186% | 1 | 61 | +77.459% |
| 2026-03-27 | 42.81 | 42.81 | 42.81 | 42.81 | -16.874% | 1 | 62 | +86.662% |
| 2026-03-24 | 51.50 | 51.50 | 51.50 | 51.50 | -2.830% | 3 | 63 | +55.165% |
| 2026-03-23 | 55.20 | 55.20 | 53.00 | 53.00 | +1.571% | 4 | 63 | +50.774% |
| 2026-03-20 | 52.18 | 52.18 | 52.18 | 52.18 | -5.299% | 1 | 62 | +53.143% |
| 2026-03-13 | 55.10 | 55.10 | 55.10 | 55.10 | -1.835% | 20 | 62 | +45.027% |
| 2026-02-19 | 56.13 | 56.13 | 56.13 | 56.13 | -4.018% | 2 | 44 | +42.366% |
| 2026-02-18 | 58.48 | 58.48 | 58.48 | 58.48 | +4.429% | 1 | 44 | +36.645% |
| 2026-02-17 | 56.00 | 56.00 | 56.00 | 56.00 | -3.081% | 2 | 43 | +42.696% |
| 2026-02-12 | 58.00 | 58.00 | 57.78 | 57.78 | -5.480% | 2 | 41 | +38.300% |
| 2026-02-11 | 61.66 | 61.66 | 61.13 | 61.13 | -2.208% | 2 | 41 | +30.721% |
| 2026-02-09 | 63.06 | 63.06 | 62.51 | 62.51 | +11.625% | 10 | 40 | +27.836% |
| 2026-02-06 | 56.00 | 56.00 | 56.00 | 56.00 | -0.107% | 1 | 30 | +42.696% |
| 2026-02-05 | 56.06 | 56.06 | 56.06 | 56.06 | -21.594% | 2 | 29 | +42.544% |
| 2026-02-02 | 71.50 | 71.50 | 71.50 | 71.50 | +4.563% | 2 | 27 | +11.762% |
| 2026-01-30 | 68.42 | 68.69 | 68.38 | 68.38 | -1.880% | 4 | 27 | +16.862% |
| 2026-01-29 | 69.69 | 69.69 | 69.69 | 69.69 | +1.235% | 1 | 24 | +14.665% |
| 2026-01-22 | 68.84 | 68.84 | 68.84 | 68.84 | +4.350% | 1 | 23 | +16.081% |
| 2026-01-21 | 65.97 | 65.97 | 65.97 | 65.97 | -4.391% | 8 | 22 | +21.131% |
| 2026-01-16 | 69.00 | 69.00 | 69.00 | 69.00 | +0.627% | 11 | 11 | +15.812% |
| 2026-01-15 | 68.57 | 68.57 | 68.57 | 68.57 | +3.894% | 10 | 11 | +16.538% |
| 2026-01-14 | 66.00 | 66.00 | 66.00 | 66.00 | 0.000% | 1 | 1 | +21.076% |