QQQ280616C00800000
QQQ Jun 16 2028 800.00 Call
optionOPRA
EODNov 5, 2026
39.12USD-29.526%(-16.39)39Vol8,392OI
QQQ280616C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 48.88 | 48.88 | 38.88 | 39.12 | -29.526% | 39 | 8,395 | 0.000% |
| 2026-11-04 | 55.00 | 59.60 | 55.00 | 55.51 | +1.425% | 8 | 8,399 | -29.526% |
| 2026-11-03 | 53.11 | 54.73 | 53.11 | 54.73 | -3.321% | 4 | 8,398 | -28.522% |
| 2026-11-02 | 56.80 | 57.04 | 56.61 | 56.61 | +4.601% | 18 | 8,394 | -30.896% |
| 2026-10-30 | 57.80 | 58.10 | 54.12 | 54.12 | -18.309% | 6 | 8,394 | -27.716% |
| 2026-10-29 | 65.60 | 67.85 | 65.60 | 66.25 | -8.507% | 14 | 8,402 | -40.951% |
| 2026-10-28 | 71.90 | 72.41 | 71.60 | 72.41 | +2.159% | 4 | 8,407 | -45.974% |
| 2026-10-27 | 70.00 | 71.70 | 67.85 | 70.88 | +7.720% | 26 | 8,399 | -44.808% |
| 2026-10-26 | 66.00 | 66.00 | 65.80 | 65.80 | +2.812% | 2 | 8,398 | -40.547% |
| 2026-10-22 | 64.00 | 64.00 | 64.00 | 64.00 | -14.094% | 1 | 8,399 | -38.875% |
| 2026-10-21 | 74.50 | 74.50 | 74.50 | 74.50 | +4.782% | 1 | 8,403 | -47.490% |
| 2026-10-20 | 67.65 | 71.40 | 67.65 | 71.10 | -0.629% | 3 | 8,402 | -44.979% |
| 2026-10-19 | 73.20 | 73.26 | 71.55 | 71.55 | +8.409% | 13 | 8,400 | -45.325% |
| 2026-10-16 | 69.58 | 69.58 | 66.00 | 66.00 | -13.295% | 5 | 8,399 | -40.727% |
| 2026-10-15 | 72.25 | 76.43 | 72.25 | 76.12 | -2.410% | 28 | 8,398 | -48.607% |
| 2026-10-14 | 78.80 | 78.80 | 78.00 | 78.00 | -8.772% | 8 | 8,390 | -49.846% |
| 2026-10-13 | 85.70 | 85.70 | 85.49 | 85.50 | -7.568% | 3 | 8,390 | -54.246% |
| 2026-10-09 | 90.00 | 92.77 | 90.00 | 92.50 | +2.926% | 6 | 8,391 | -57.708% |
| 2026-10-08 | 95.20 | 95.20 | 89.87 | 89.87 | -7.389% | 5 | 8,390 | -56.470% |
| 2026-10-07 | 92.90 | 97.04 | 92.90 | 97.04 | -1.980% | 9 | 8,397 | -59.687% |
| 2026-10-06 | 100.42 | 100.42 | 99.00 | 99.00 | +2.030% | 2 | 8,398 | -60.485% |
| 2026-10-05 | 94.80 | 97.25 | 94.80 | 97.03 | +0.810% | 7 | 8,398 | -59.683% |
| 2026-10-02 | 96.00 | 97.41 | 96.00 | 96.25 | +10.000% | 28 | 8,398 | -59.356% |
| 2026-10-01 | 87.50 | 87.50 | 87.50 | 87.50 | -1.840% | 1 | 8,399 | -55.291% |
| 2026-09-30 | 89.08 | 89.14 | 89.08 | 89.14 | -1.328% | 2 | 8,414 | -56.114% |
| 2026-09-25 | 91.80 | 92.68 | 90.34 | 90.34 | -0.703% | 23 | 7,421 | -56.697% |
| 2026-09-24 | 91.75 | 91.75 | 90.98 | 90.98 | -0.022% | 3,253 | 8,418 | -57.002% |
| 2026-09-23 | 91.00 | 91.00 | 91.00 | 91.00 | -1.685% | 10 | 8,418 | -57.011% |
| 2026-09-22 | 92.56 | 92.56 | 92.56 | 92.56 | +6.784% | 1 | 8,418 | -57.736% |
| 2026-09-21 | 86.68 | 86.68 | 86.68 | 86.68 | +14.520% | 1 | 8,417 | -54.868% |
| 2026-09-18 | 75.69 | 75.69 | 75.69 | 75.69 | +14.404% | 2 | 8,415 | -48.315% |
| 2026-09-16 | 70.88 | 70.88 | 66.16 | 66.16 | -2.706% | 5 | 8,413 | -40.871% |
| 2026-09-15 | 68.00 | 68.00 | 68.00 | 68.00 | -6.977% | 7 | 8,419 | -42.471% |
| 2026-09-10 | 72.76 | 73.10 | 72.76 | 73.10 | -4.756% | 51 | 8,468 | -46.484% |
| 2026-09-08 | 76.29 | 76.75 | 76.28 | 76.75 | +0.987% | 4 | 8,469 | -49.029% |
| 2026-09-04 | 76.00 | 76.00 | 76.00 | 76.00 | +0.264% | 1 | 8,468 | -48.526% |
| 2026-09-03 | 73.50 | 75.80 | 73.50 | 75.80 | +5.278% | 3 | 13,461 | -48.391% |
| 2026-09-02 | 72.04 | 72.19 | 69.53 | 72.00 | +1.810% | 46 | 8,485 | -45.667% |
| 2026-09-01 | 70.72 | 70.72 | 70.72 | 70.72 | -5.366% | 5,000 | 3,492 | -44.683% |
| 2026-08-31 | 74.73 | 74.73 | 74.73 | 74.73 | -2.147% | 1 | 3,491 | -47.652% |
| 2026-08-28 | 76.18 | 76.37 | 76.18 | 76.37 | -5.130% | 3 | 3,488 | -48.776% |
| 2026-08-27 | 79.38 | 80.50 | 79.38 | 80.50 | +8.666% | 1,751 | 2,529 | -51.404% |
| 2026-08-25 | 74.08 | 74.08 | 74.08 | 74.08 | +0.789% | 3 | 2,528 | -47.192% |
| 2026-08-24 | 73.75 | 74.59 | 72.73 | 73.50 | -6.631% | 61 | 2,475 | -46.776% |
| 2026-08-21 | 78.72 | 78.72 | 78.72 | 78.72 | +1.574% | 1 | 2,477 | -50.305% |
| 2026-08-20 | 77.50 | 77.50 | 77.50 | 77.50 | -5.924% | 1 | 2,477 | -49.523% |
| 2026-08-18 | 83.50 | 83.50 | 82.38 | 82.38 | -8.821% | 3 | 2,477 | -52.513% |
| 2026-08-17 | 90.35 | 90.35 | 90.35 | 90.35 | -0.769% | 1 | 2,476 | -56.702% |
| 2026-08-13 | 91.12 | 91.12 | 90.90 | 91.05 | +5.406% | 4 | 2,477 | -57.035% |
| 2026-08-12 | 86.38 | 86.38 | 86.38 | 86.38 | +0.617% | 1 | 2,477 | -54.712% |
| 2026-08-11 | 84.25 | 85.85 | 84.25 | 85.85 | -4.537% | 3 | 2,476 | -54.432% |
| 2026-08-05 | 91.00 | 91.00 | 89.68 | 89.93 | +18.798% | 288 | 2,303 | -56.499% |
| 2026-08-03 | 75.70 | 75.70 | 75.70 | 75.70 | +9.283% | 5 | 2,298 | -48.322% |
| 2026-07-31 | 73.60 | 73.60 | 69.27 | 69.27 | +1.124% | 5 | 2,293 | -43.525% |
| 2026-07-30 | 68.46 | 68.50 | 68.46 | 68.50 | +12.295% | 2 | 2,291 | -42.891% |
| 2026-07-29 | 62.75 | 63.00 | 61.00 | 61.00 | -8.955% | 32 | 2,298 | -35.869% |
| 2026-07-28 | 67.50 | 69.00 | 67.00 | 67.00 | -3.081% | 120 | 2,280 | -41.612% |
| 2026-07-27 | 69.13 | 69.13 | 69.13 | 69.13 | -7.208% | 1 | 2,279 | -43.411% |
| 2026-07-24 | 75.94 | 75.94 | 74.50 | 74.50 | -2.742% | 2 | 2,282 | -47.490% |
| 2026-07-23 | 75.88 | 76.60 | 75.88 | 76.60 | -7.421% | 6 | 2,278 | -48.930% |
| 2026-07-20 | 82.74 | 82.74 | 82.74 | 82.74 | +5.254% | 5 | 2,283 | -52.719% |
| 2026-07-17 | 78.61 | 78.61 | 78.61 | 78.61 | -6.948% | 1 | 2,283 | -50.235% |
| 2026-07-16 | 86.75 | 86.75 | 84.48 | 84.48 | -5.503% | 2 | 2,281 | -53.693% |
| 2026-07-15 | 91.80 | 91.80 | 89.40 | 89.40 | +0.449% | 703 | 1,932 | -56.242% |
| 2026-07-13 | 89.00 | 89.00 | 89.00 | 89.00 | -5.319% | 3 | 1,932 | -56.045% |
| 2026-07-10 | 94.00 | 94.00 | 94.00 | 94.00 | +12.185% | 2 | 1,932 | -58.383% |
| 2026-07-08 | 83.79 | 83.79 | 83.79 | 83.79 | -7.923% | 1 | 1,932 | -53.312% |
| 2026-07-07 | 87.65 | 91.00 | 86.00 | 91.00 | -4.110% | 9 | 1,925 | -57.011% |
| 2026-07-06 | 94.90 | 94.90 | 94.90 | 94.90 | +3.920% | 15 | 1,940 | -58.778% |
| 2026-06-29 | 90.25 | 91.47 | 90.25 | 91.32 | -3.569% | 151 | 1,890 | -57.162% |
| 2026-06-24 | 94.18 | 94.70 | 90.00 | 94.70 | -16.358% | 7 | 1,894 | -58.691% |
| 2026-06-22 | 113.00 | 113.22 | 112.25 | 113.22 | +3.872% | 103 | 1,845 | -65.448% |
| 2026-06-18 | 107.25 | 111.00 | 107.25 | 109.00 | +10.101% | 10 | 1,840 | -64.110% |
| 2026-06-17 | 103.89 | 105.50 | 99.00 | 99.00 | -0.911% | 129 | 1,770 | -60.485% |
| 2026-06-16 | 107.83 | 107.83 | 99.75 | 99.91 | -7.276% | 25 | 1,763 | -60.845% |
| 2026-06-15 | 105.12 | 107.75 | 103.75 | 107.75 | +16.198% | 919 | 1,017 | -63.694% |
| 2026-06-12 | 89.00 | 97.67 | 89.00 | 92.73 | +2.441% | 1,670 | 975 | -57.813% |
| 2026-06-11 | 83.50 | 93.00 | 79.01 | 90.52 | +11.739% | 80 | 961 | -56.783% |
| 2026-06-10 | 85.88 | 85.88 | 81.01 | 81.01 | -2.656% | 15 | 957 | -51.710% |
| 2026-06-09 | 90.74 | 90.74 | 83.22 | 83.22 | -5.806% | 3 | 954 | -52.992% |
| 2026-06-05 | 94.96 | 94.96 | 88.35 | 88.35 | -14.843% | 32 | 956 | -55.722% |
| 2026-06-04 | 104.50 | 104.50 | 103.75 | 103.75 | -0.260% | 3 | 957 | -62.294% |
| 2026-06-02 | 101.00 | 104.02 | 101.00 | 104.02 | +0.309% | 2 | 957 | -62.392% |
| 2026-06-01 | 103.70 | 103.70 | 103.70 | 103.70 | +10.613% | 1 | 957 | -62.276% |
| 2026-05-27 | 93.00 | 93.75 | 92.50 | 93.75 | +1.549% | 4 | 956 | -58.272% |
| 2026-05-26 | 92.40 | 92.40 | 92.32 | 92.32 | +12.585% | 282 | 955 | -57.626% |
| 2026-05-20 | 82.00 | 82.00 | 82.00 | 82.00 | +9.333% | 2 | 966 | -52.293% |
| 2026-05-19 | 78.83 | 78.83 | 75.00 | 75.00 | -3.723% | 2 | 964 | -47.840% |
| 2026-05-18 | 82.26 | 82.26 | 77.90 | 77.90 | -6.359% | 25 | 966 | -49.782% |
| 2026-05-15 | 83.00 | 84.22 | 82.54 | 83.19 | -6.000% | 106 | 995 | -52.975% |
| 2026-05-14 | 89.00 | 89.00 | 88.40 | 88.50 | +4.118% | 284 | 995 | -55.797% |
| 2026-05-13 | 82.00 | 85.50 | 82.00 | 85.00 | +13.258% | 111 | 671 | -53.976% |
| 2026-05-12 | 74.04 | 75.05 | 74.04 | 75.05 | -8.620% | 5 | 671 | -47.875% |
| 2026-05-11 | 81.40 | 82.90 | 81.40 | 82.13 | +16.233% | 578 | 671 | -52.368% |
| 2026-05-07 | 73.78 | 73.78 | 70.66 | 70.66 | +11.928% | 22 | 605 | -44.636% |
| 2026-05-05 | 62.50 | 63.13 | 62.50 | 63.13 | +8.845% | 6 | 591 | -38.033% |
| 2026-05-04 | 59.00 | 59.00 | 57.97 | 58.00 | +10.476% | 3 | 585 | -32.552% |
| 2026-04-30 | 52.50 | 52.50 | 52.50 | 52.50 | +6.707% | 2 | 582 | -25.486% |
| 2026-04-28 | 49.20 | 49.20 | 49.20 | 49.20 | -6.641% | 3 | 582 | -20.488% |
| 2026-04-27 | 52.40 | 52.70 | 52.40 | 52.70 | +4.171% | 2 | 582 | -25.769% |
| 2026-04-24 | 50.46 | 50.59 | 50.46 | 50.59 | +6.505% | 18 | 581 | -22.672% |
| 2026-04-23 | 47.50 | 47.50 | 47.50 | 47.50 | +13.095% | 1 | 567 | -17.642% |
| 2026-04-16 | 42.00 | 42.00 | 42.00 | 42.00 | +29.231% | 3 | 567 | -6.857% |
| 2026-04-14 | 32.50 | 32.50 | 32.50 | 32.50 | +5.863% | 2 | 568 | +20.369% |
| 2026-04-13 | 30.70 | 30.70 | 30.70 | 30.70 | +3.681% | 5 | 570 | +27.427% |
| 2026-04-09 | 29.61 | 29.61 | 29.61 | 29.61 | +3.531% | 1 | 573 | +32.118% |
| 2026-04-08 | 28.60 | 28.60 | 28.60 | 28.60 | +18.672% | 4 | 572 | +36.783% |
| 2026-04-01 | 24.10 | 24.40 | 24.10 | 24.10 | +27.648% | 107 | 568 | +62.324% |
| 2026-03-30 | 19.68 | 19.76 | 18.88 | 18.88 | -5.030% | 5 | 611 | +107.203% |
| 2026-03-27 | 20.50 | 20.50 | 19.88 | 19.88 | -11.644% | 64 | 610 | +96.781% |
| 2026-03-26 | 22.50 | 22.50 | 22.50 | 22.50 | -7.825% | 30 | 570 | +73.867% |
| 2026-03-25 | 24.41 | 24.41 | 24.41 | 24.41 | -2.321% | 2 | 540 | +60.262% |
| 2026-03-24 | 24.30 | 24.99 | 24.00 | 24.99 | +0.361% | 127 | 538 | +56.543% |
| 2026-03-23 | 26.00 | 26.20 | 24.90 | 24.90 | +11.260% | 109 | 484 | +57.108% |
| 2026-03-20 | 24.50 | 24.69 | 22.38 | 22.38 | -16.054% | 39 | 503 | +74.799% |
| 2026-03-18 | 26.66 | 26.66 | 26.66 | 26.66 | -6.292% | 1 | 471 | +46.737% |
| 2026-03-17 | 28.45 | 28.45 | 28.45 | 28.45 | +6.955% | 2 | 470 | +37.504% |
| 2026-03-13 | 26.60 | 26.60 | 26.60 | 26.60 | -13.496% | 1 | 470 | +47.068% |
| 2026-03-11 | 30.75 | 30.75 | 30.75 | 30.75 | +0.589% | 54 | 469 | +27.220% |
| 2026-03-10 | 28.65 | 30.57 | 28.65 | 30.57 | +5.414% | 43 | 469 | +27.969% |
| 2026-03-09 | 25.35 | 29.00 | 25.35 | 29.00 | +3.571% | 10 | 474 | +34.897% |
| 2026-03-06 | 28.16 | 28.16 | 27.40 | 28.00 | -4.762% | 16 | 472 | +39.714% |
| 2026-03-05 | 29.28 | 29.40 | 29.28 | 29.40 | +0.136% | 70 | 459 | +33.061% |
| 2026-03-04 | 27.71 | 29.50 | 27.50 | 29.36 | +6.184% | 39 | 429 | +33.243% |
| 2026-03-03 | 27.65 | 27.65 | 27.65 | 27.65 | -4.819% | 3 | 404 | +41.483% |
| 2026-03-02 | 28.50 | 29.16 | 28.50 | 29.05 | +7.593% | 8 | 404 | +34.664% |
| 2026-02-27 | 28.40 | 28.60 | 27.00 | 27.00 | -8.194% | 5 | 401 | +44.889% |
| 2026-02-26 | 28.20 | 29.41 | 27.98 | 29.41 | +2.296% | 51 | 397 | +33.016% |
| 2026-02-24 | 28.75 | 28.75 | 28.75 | 28.75 | +9.524% | 5 | 349 | +36.070% |
| 2026-02-23 | 27.50 | 27.50 | 26.13 | 26.25 | -9.483% | 56 | 349 | +49.029% |
| 2026-02-20 | 27.96 | 29.00 | 27.96 | 29.00 | +9.434% | 47 | 320 | +34.897% |
| 2026-02-17 | 26.35 | 26.50 | 26.35 | 26.50 | +0.952% | 4 | 320 | +47.623% |
| 2026-02-12 | 27.00 | 27.00 | 26.25 | 26.25 | -15.186% | 4 | 321 | +49.029% |
| 2026-02-11 | 30.95 | 30.95 | 30.95 | 30.95 | 0.000% | 1 | 318 | +26.397% |
| 2026-02-10 | 30.14 | 30.95 | 30.14 | 30.95 | -1.746% | 21 | 317 | +26.397% |
| 2026-02-09 | 31.50 | 31.50 | 31.50 | 31.50 | +3.960% | 5 | 307 | +24.190% |
| 2026-02-06 | 27.75 | 30.30 | 27.75 | 30.30 | +13.060% | 6 | 307 | +29.109% |
| 2026-02-05 | 27.40 | 29.00 | 26.54 | 26.80 | -9.368% | 184 | 306 | +45.970% |
| 2026-02-04 | 32.00 | 32.00 | 29.00 | 29.57 | -11.731% | 38 | 138 | +32.296% |
| 2026-02-03 | 33.80 | 33.80 | 33.50 | 33.50 | -8.219% | 5 | 100 | +16.776% |
| 2026-02-02 | 36.00 | 36.50 | 36.00 | 36.50 | +5.066% | 7 | 95 | +7.178% |
| 2026-01-30 | 36.60 | 36.60 | 34.74 | 34.74 | -6.108% | 36 | 102 | +12.608% |
| 2026-01-29 | 39.40 | 39.40 | 37.00 | 37.00 | -5.876% | 11 | 70 | +5.730% |
| 2026-01-28 | 40.85 | 40.85 | 39.31 | 39.31 | +5.219% | 702 | 59 | -0.483% |
| 2026-01-26 | 37.04 | 37.36 | 37.04 | 37.36 | +4.885% | 4 | 57 | +4.711% |
| 2026-01-23 | 35.62 | 35.62 | 35.62 | 35.62 | +0.310% | 1 | 57 | +9.826% |
| 2026-01-22 | 35.51 | 35.51 | 35.51 | 35.51 | -2.203% | 15 | 57 | +10.166% |
| 2026-01-15 | 37.20 | 38.07 | 36.31 | 36.31 | +5.185% | 76 | 42 | +7.739% |
| 2026-01-14 | 34.52 | 34.52 | 34.52 | 34.52 | +0.261% | 1 | 2 | +13.326% |
| 2026-01-09 | 36.80 | 36.80 | 34.43 | 34.43 | 0.000% | 2 | 1 | +13.622% |