QQQ280616C00750000
QQQ Jun 16 2028 750.00 Call
optionOPRA
EODNov 5, 2026
59.35USD-22.621%(-17.35)62Vol835OI
QQQ280616C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 67.75 | 67.75 | 57.56 | 59.35 | -22.621% | 62 | 853 | 0.000% |
| 2026-11-04 | 81.00 | 81.00 | 76.70 | 76.70 | +6.528% | 4 | 863 | -22.621% |
| 2026-11-02 | 78.70 | 78.70 | 72.00 | 72.00 | -5.437% | 15 | 850 | -17.569% |
| 2026-10-30 | 80.00 | 80.15 | 74.00 | 76.14 | -20.588% | 18 | 844 | -22.051% |
| 2026-10-27 | 92.37 | 95.88 | 92.37 | 95.88 | +4.536% | 2 | 845 | -38.100% |
| 2026-10-26 | 91.72 | 91.72 | 91.72 | 91.72 | +5.365% | 1 | 845 | -35.292% |
| 2026-10-23 | 84.99 | 87.05 | 84.99 | 87.05 | +1.162% | 2 | 851 | -31.821% |
| 2026-10-22 | 92.00 | 92.27 | 86.05 | 86.05 | -13.950% | 10 | 844 | -31.028% |
| 2026-10-21 | 98.75 | 101.00 | 98.75 | 100.00 | +4.987% | 6 | 859 | -40.650% |
| 2026-10-20 | 92.00 | 95.50 | 90.53 | 95.25 | +0.794% | 20 | 847 | -37.690% |
| 2026-10-19 | 95.50 | 98.00 | 94.50 | 94.50 | +6.695% | 3 | 847 | -37.196% |
| 2026-10-16 | 94.00 | 94.00 | 88.57 | 88.57 | -12.263% | 214 | 844 | -32.991% |
| 2026-10-15 | 96.25 | 100.95 | 96.25 | 100.95 | -1.990% | 3 | 847 | -41.209% |
| 2026-10-14 | 107.40 | 107.40 | 103.00 | 103.00 | -8.850% | 7 | 858 | -42.379% |
| 2026-10-13 | 112.00 | 113.00 | 111.95 | 113.00 | -1.413% | 4 | 857 | -47.478% |
| 2026-10-12 | 115.00 | 115.00 | 114.10 | 114.62 | -3.681% | 11 | 846 | -48.220% |
| 2026-10-09 | 119.44 | 119.44 | 118.25 | 119.00 | +1.709% | 6 | 844 | -50.126% |
| 2026-10-08 | 121.60 | 121.60 | 114.95 | 117.00 | -4.878% | 9 | 846 | -49.274% |
| 2026-10-07 | 123.00 | 123.00 | 123.00 | 123.00 | -4.740% | 1 | 855 | -51.748% |
| 2026-10-06 | 129.12 | 129.12 | 129.12 | 129.12 | +4.976% | 3 | 858 | -54.035% |
| 2026-10-05 | 123.30 | 123.30 | 123.00 | 123.00 | +2.075% | 36 | 852 | -51.748% |
| 2026-10-02 | 122.00 | 123.43 | 120.50 | 120.50 | +6.590% | 45 | 835 | -50.747% |
| 2026-10-01 | 113.05 | 113.05 | 113.05 | 113.05 | +0.266% | 1 | 835 | -47.501% |
| 2026-09-24 | 112.75 | 112.75 | 112.75 | 112.75 | -6.073% | 1 | 835 | -47.361% |
| 2026-09-22 | 118.52 | 120.04 | 118.52 | 120.04 | +4.383% | 2 | 834 | -50.558% |
| 2026-09-21 | 108.09 | 115.00 | 108.09 | 115.00 | +25.341% | 4 | 834 | -48.391% |
| 2026-09-16 | 93.70 | 93.70 | 90.00 | 91.75 | +0.902% | 9 | 841 | -35.313% |
| 2026-09-15 | 91.80 | 91.80 | 90.93 | 90.93 | -0.764% | 7 | 834 | -34.730% |
| 2026-09-14 | 91.63 | 91.63 | 91.63 | 91.63 | -4.919% | 1 | 835 | -35.229% |
| 2026-09-10 | 96.37 | 96.37 | 96.37 | 96.37 | -3.861% | 2 | 833 | -38.414% |
| 2026-09-08 | 100.16 | 100.24 | 100.16 | 100.24 | +1.756% | 3 | 833 | -40.792% |
| 2026-09-04 | 98.00 | 98.51 | 97.84 | 98.51 | -0.555% | 4 | 833 | -39.752% |
| 2026-09-03 | 99.06 | 99.06 | 99.06 | 99.06 | +7.092% | 1 | 832 | -40.087% |
| 2026-09-01 | 93.70 | 93.70 | 92.50 | 92.50 | -8.777% | 2 | 831 | -35.838% |
| 2026-08-28 | 106.96 | 107.29 | 101.40 | 101.40 | +2.632% | 3 | 831 | -41.469% |
| 2026-08-25 | 98.80 | 98.80 | 98.80 | 98.80 | +2.383% | 1 | 831 | -39.929% |
| 2026-08-24 | 96.50 | 96.50 | 96.50 | 96.50 | -4.785% | 2 | 831 | -38.497% |
| 2026-08-21 | 101.11 | 101.80 | 101.11 | 101.35 | +0.198% | 23 | 809 | -41.441% |
| 2026-08-20 | 101.00 | 101.15 | 101.00 | 101.15 | -5.432% | 17 | 809 | -41.325% |
| 2026-08-18 | 106.96 | 106.96 | 106.96 | 106.96 | -3.640% | 1 | 809 | -44.512% |
| 2026-08-14 | 116.50 | 116.50 | 111.00 | 111.00 | -3.896% | 2 | 810 | -46.532% |
| 2026-08-13 | 116.00 | 118.00 | 115.25 | 115.50 | +3.125% | 10 | 810 | -48.615% |
| 2026-08-12 | 112.00 | 112.00 | 112.00 | 112.00 | +4.918% | 1 | 810 | -47.009% |
| 2026-08-11 | 106.75 | 106.75 | 106.75 | 106.75 | -2.235% | 1 | 811 | -44.403% |
| 2026-08-06 | 109.19 | 109.19 | 109.19 | 109.19 | -4.219% | 1 | 810 | -45.645% |
| 2026-08-05 | 114.00 | 114.00 | 114.00 | 114.00 | -1.724% | 3 | 813 | -47.939% |
| 2026-08-04 | 113.00 | 116.00 | 113.00 | 116.00 | +23.945% | 2 | 812 | -48.836% |
| 2026-07-31 | 93.59 | 93.59 | 93.59 | 93.59 | +3.989% | 1 | 811 | -36.585% |
| 2026-07-30 | 90.00 | 90.00 | 90.00 | 90.00 | +10.906% | 5 | 811 | -34.056% |
| 2026-07-29 | 85.12 | 85.12 | 80.87 | 81.15 | -8.336% | 15 | 804 | -26.864% |
| 2026-07-28 | 85.00 | 88.53 | 85.00 | 88.53 | -3.824% | 8 | 798 | -32.961% |
| 2026-07-27 | 92.05 | 92.05 | 92.05 | 92.05 | -1.234% | 1 | 797 | -35.524% |
| 2026-07-24 | 95.00 | 95.00 | 93.20 | 93.20 | -5.620% | 2 | 796 | -36.320% |
| 2026-07-23 | 95.50 | 98.75 | 95.50 | 98.75 | -5.048% | 3 | 797 | -39.899% |
| 2026-07-20 | 103.81 | 104.00 | 103.81 | 104.00 | +3.072% | 2 | 795 | -42.933% |
| 2026-07-17 | 98.50 | 100.90 | 96.26 | 100.90 | -4.676% | 5 | 794 | -41.179% |
| 2026-07-16 | 108.77 | 109.98 | 105.85 | 105.85 | -7.149% | 8 | 791 | -43.930% |
| 2026-07-14 | 114.00 | 114.00 | 114.00 | 114.00 | +0.885% | 1 | 791 | -47.939% |
| 2026-07-13 | 113.00 | 113.00 | 110.50 | 113.00 | +4.630% | 5 | 791 | -47.478% |
| 2026-07-08 | 108.00 | 108.00 | 108.00 | 108.00 | -0.754% | 1 | 791 | -45.046% |
| 2026-07-07 | 112.48 | 112.50 | 108.82 | 108.82 | -8.091% | 4 | 793 | -45.460% |
| 2026-07-06 | 118.40 | 118.40 | 118.40 | 118.40 | +5.611% | 1 | 794 | -49.873% |
| 2026-07-02 | 117.00 | 117.00 | 112.11 | 112.11 | -8.854% | 5 | 792 | -47.061% |
| 2026-07-01 | 123.00 | 123.00 | 123.00 | 123.00 | +3.301% | 1 | 791 | -51.748% |
| 2026-06-29 | 114.93 | 119.07 | 113.38 | 119.07 | +5.372% | 12 | 792 | -50.155% |
| 2026-06-26 | 113.00 | 113.00 | 113.00 | 113.00 | -5.708% | 1 | 792 | -47.478% |
| 2026-06-25 | 118.86 | 119.84 | 118.86 | 119.84 | +4.381% | 7 | 788 | -50.476% |
| 2026-06-24 | 122.15 | 122.15 | 114.81 | 114.81 | -5.116% | 3 | 788 | -48.306% |
| 2026-06-23 | 121.00 | 121.00 | 121.00 | 121.00 | -9.424% | 1 | 788 | -50.950% |
| 2026-06-22 | 135.50 | 135.50 | 133.59 | 133.59 | +7.310% | 9 | 788 | -55.573% |
| 2026-06-17 | 124.49 | 124.49 | 124.49 | 124.49 | -1.175% | 2 | 786 | -52.325% |
| 2026-06-16 | 133.72 | 133.72 | 125.97 | 125.97 | -5.817% | 9 | 787 | -52.886% |
| 2026-06-15 | 129.00 | 133.75 | 129.00 | 133.75 | +13.347% | 40 | 787 | -55.626% |
| 2026-06-12 | 115.36 | 118.00 | 115.00 | 118.00 | +11.321% | 6 | 786 | -49.703% |
| 2026-06-11 | 103.00 | 106.00 | 103.00 | 106.00 | +3.922% | 4 | 786 | -44.009% |
| 2026-06-10 | 99.27 | 102.00 | 99.27 | 102.00 | -5.556% | 93 | 787 | -41.814% |
| 2026-06-09 | 107.34 | 108.00 | 98.00 | 108.00 | -6.291% | 3 | 786 | -45.046% |
| 2026-06-08 | 114.02 | 115.25 | 114.02 | 115.25 | +8.726% | 2 | 786 | -48.503% |
| 2026-06-05 | 123.38 | 123.38 | 106.00 | 106.00 | -15.538% | 22 | 766 | -44.009% |
| 2026-06-04 | 125.50 | 125.50 | 125.00 | 125.50 | -5.011% | 12 | 756 | -52.709% |
| 2026-06-03 | 132.12 | 132.12 | 132.12 | 132.12 | +2.023% | 4 | 752 | -55.079% |
| 2026-06-01 | 129.50 | 129.50 | 129.50 | 129.50 | +3.600% | 8 | 760 | -54.170% |
| 2026-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | +5.932% | 10 | 751 | -52.520% |
| 2026-05-28 | 118.00 | 118.00 | 118.00 | 118.00 | -0.506% | 3 | 748 | -49.703% |
| 2026-05-27 | 117.50 | 118.60 | 117.00 | 118.60 | +1.074% | 7 | 748 | -49.958% |
| 2026-05-26 | 113.53 | 118.28 | 113.53 | 117.34 | +5.712% | 4 | 746 | -49.420% |
| 2026-05-22 | 111.00 | 111.00 | 111.00 | 111.00 | +6.475% | 4 | 746 | -46.532% |
| 2026-05-21 | 104.25 | 104.25 | 104.25 | 104.25 | -1.651% | 2 | 746 | -43.070% |
| 2026-05-20 | 106.00 | 106.00 | 106.00 | 106.00 | +7.071% | 2 | 746 | -44.009% |
| 2026-05-19 | 99.00 | 99.00 | 99.00 | 99.00 | -7.329% | 5 | 746 | -40.051% |
| 2026-05-15 | 106.83 | 106.83 | 106.83 | 106.83 | -4.616% | 1 | 746 | -44.444% |
| 2026-05-14 | 112.00 | 112.00 | 112.00 | 112.00 | +5.451% | 2 | 746 | -47.009% |
| 2026-05-13 | 106.21 | 106.21 | 106.21 | 106.21 | +6.744% | 400 | 363 | -44.120% |
| 2026-05-12 | 103.29 | 103.29 | 99.50 | 99.50 | -6.529% | 15 | 363 | -40.352% |
| 2026-05-11 | 103.34 | 107.25 | 103.34 | 106.45 | +6.418% | 7 | 363 | -44.246% |
| 2026-05-08 | 100.03 | 100.03 | 100.03 | 100.03 | +6.984% | 1 | 345 | -40.668% |
| 2026-05-06 | 88.32 | 93.50 | 88.19 | 93.50 | +15.432% | 569 | 344 | -36.524% |
| 2026-05-05 | 83.50 | 83.50 | 81.00 | 81.00 | +8.812% | 2 | 283 | -26.728% |
| 2026-04-30 | 74.44 | 74.44 | 74.44 | 74.44 | +5.589% | 10 | 285 | -20.271% |
| 2026-04-29 | 70.50 | 70.50 | 70.50 | 70.50 | +1.366% | 1 | 275 | -15.816% |
| 2026-04-28 | 69.55 | 69.55 | 69.55 | 69.55 | -4.700% | 10 | 276 | -14.666% |
| 2026-04-27 | 71.95 | 72.99 | 71.90 | 72.98 | +8.520% | 232 | 276 | -18.676% |
| 2026-04-23 | 67.25 | 67.25 | 67.25 | 67.25 | +1.894% | 5 | 149 | -11.747% |
| 2026-04-22 | 64.30 | 66.00 | 64.30 | 66.00 | +4.762% | 10 | 144 | -10.076% |
| 2026-04-21 | 61.50 | 63.00 | 61.50 | 63.00 | +3.482% | 15 | 119 | -5.794% |
| 2026-04-20 | 60.88 | 60.88 | 60.88 | 60.88 | -2.106% | 3 | 119 | -2.513% |
| 2026-04-17 | 60.80 | 62.19 | 60.80 | 62.19 | +11.933% | 4 | 121 | -4.567% |
| 2026-04-16 | 55.56 | 55.56 | 55.56 | 55.56 | -4.207% | 1 | 117 | +6.821% |
| 2026-04-15 | 53.95 | 58.00 | 53.95 | 58.00 | +11.111% | 3 | 117 | +2.328% |
| 2026-04-14 | 50.40 | 52.20 | 50.40 | 52.20 | +17.621% | 7 | 116 | +13.697% |
| 2026-04-08 | 44.38 | 44.38 | 44.38 | 44.38 | +20.369% | 1 | 114 | +33.731% |
| 2026-04-06 | 35.64 | 36.87 | 35.64 | 36.87 | +3.393% | 10 | 115 | +60.971% |
| 2026-04-02 | 35.66 | 35.66 | 35.66 | 35.66 | -1.709% | 2 | 111 | +66.433% |
| 2026-04-01 | 35.74 | 36.28 | 35.74 | 36.28 | -6.398% | 6 | 111 | +63.589% |
| 2026-03-25 | 38.76 | 38.76 | 38.76 | 38.76 | +12.088% | 5 | 106 | +53.122% |
| 2026-03-20 | 38.40 | 38.40 | 34.58 | 34.58 | -11.786% | 43 | 101 | +71.631% |
| 2026-03-19 | 39.44 | 39.44 | 39.20 | 39.20 | -5.383% | 11 | 109 | +51.403% |
| 2026-03-17 | 41.92 | 41.92 | 41.30 | 41.43 | +0.339% | 13 | 98 | +43.254% |
| 2026-03-16 | 41.29 | 41.29 | 41.29 | 41.29 | -7.463% | 25 | 102 | +43.739% |
| 2026-03-10 | 42.75 | 45.45 | 42.75 | 44.62 | +4.521% | 28 | 77 | +33.012% |
| 2026-03-06 | 42.23 | 42.69 | 42.00 | 42.69 | -7.196% | 23 | 69 | +39.026% |
| 2026-02-25 | 46.96 | 46.96 | 46.00 | 46.00 | +8.261% | 8 | 41 | +29.022% |
| 2026-02-24 | 42.49 | 42.49 | 42.49 | 42.49 | +7.843% | 1 | 41 | +39.680% |
| 2026-02-23 | 38.93 | 39.40 | 38.93 | 39.40 | -6.146% | 2 | 42 | +50.635% |
| 2026-02-20 | 42.32 | 42.32 | 41.98 | 41.98 | +1.401% | 2 | 42 | +41.377% |
| 2026-02-19 | 41.40 | 41.40 | 41.40 | 41.40 | -3.654% | 1 | 42 | +43.357% |
| 2026-02-18 | 42.00 | 42.97 | 42.00 | 42.97 | +5.061% | 4 | 41 | +38.120% |
| 2026-02-17 | 40.90 | 40.90 | 40.90 | 40.90 | -2.012% | 1 | 40 | +45.110% |
| 2026-02-13 | 41.43 | 41.74 | 41.43 | 41.74 | +1.805% | 2 | 38 | +42.190% |
| 2026-02-12 | 41.96 | 42.48 | 41.00 | 41.00 | -2.404% | 3 | 38 | +44.756% |
| 2026-02-11 | 46.00 | 46.00 | 42.01 | 42.01 | -6.955% | 3 | 35 | +41.276% |
| 2026-02-10 | 45.15 | 45.15 | 45.15 | 45.15 | -3.731% | 1 | 33 | +31.451% |
| 2026-02-09 | 46.90 | 46.90 | 46.90 | 46.90 | +7.225% | 1 | 32 | +26.546% |
| 2026-02-06 | 42.73 | 43.74 | 42.71 | 43.74 | +8.000% | 9 | 31 | +35.688% |
| 2026-02-05 | 43.31 | 43.31 | 40.00 | 40.50 | -7.955% | 7 | 22 | +46.543% |
| 2026-02-04 | 46.00 | 46.00 | 44.00 | 44.00 | -9.222% | 3 | 18 | +34.886% |
| 2026-02-03 | 49.41 | 49.41 | 48.47 | 48.47 | -8.236% | 3 | 15 | +22.447% |
| 2026-01-29 | 51.24 | 52.82 | 51.24 | 52.82 | -0.076% | 5 | 14 | +12.363% |
| 2026-01-26 | 52.86 | 52.86 | 52.86 | 52.86 | +2.661% | 1 | 9 | +12.278% |
| 2026-01-23 | 51.65 | 51.65 | 51.49 | 51.49 | +5.838% | 2 | 9 | +15.265% |
| 2026-01-21 | 48.05 | 48.65 | 48.05 | 48.65 | +5.646% | 2 | 7 | +21.994% |
| 2026-01-20 | 47.97 | 49.43 | 46.05 | 46.05 | -10.617% | 6 | 7 | +28.882% |
| 2026-01-16 | 52.00 | 52.00 | 51.52 | 51.52 | +3.040% | 2 | 1 | +15.198% |
| 2026-01-09 | 51.30 | 51.30 | 50.00 | 50.00 | 0.000% | 2 | 1 | +18.700% |