QQQ280616C00900000
QQQ Jun 16 2028 900.00 Call
optionOPRA
EODNov 5, 2026
18.00USD-33.259%(-8.97)48Vol683OI
QQQ280616C00900000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 24.5700 | 24.5700 | 17.9900 | 18.0000 | -33.259% | 48 | 649 | 0.000% |
| 2026-11-04 | 28.2900 | 28.2900 | 26.8700 | 26.9700 | +1.315% | 22 | 649 | -33.259% |
| 2026-11-03 | 26.8000 | 26.8000 | 26.6200 | 26.6200 | -3.165% | 3 | 647 | -32.382% |
| 2026-11-02 | 27.2500 | 27.4900 | 27.2500 | 27.4900 | +5.731% | 42 | 648 | -34.522% |
| 2026-10-30 | 27.5500 | 28.1100 | 26.0000 | 26.0000 | -13.679% | 8 | 648 | -30.769% |
| 2026-10-29 | 34.5000 | 34.5000 | 29.6800 | 30.1200 | -16.496% | 43 | 654 | -40.239% |
| 2026-10-28 | 36.3000 | 36.3000 | 36.0700 | 36.0700 | +8.383% | 2 | 659 | -50.097% |
| 2026-10-26 | 32.5000 | 33.5000 | 32.0000 | 33.2800 | +4.819% | 28 | 654 | -45.913% |
| 2026-10-23 | 31.9300 | 32.0100 | 31.4000 | 31.7500 | -4.367% | 12 | 657 | -43.307% |
| 2026-10-22 | 33.8700 | 34.0000 | 33.2000 | 33.2000 | -11.467% | 3 | 661 | -45.783% |
| 2026-10-21 | 38.0000 | 39.0000 | 37.5000 | 37.5000 | +17.188% | 4 | 657 | -52.000% |
| 2026-10-16 | 36.0000 | 36.0000 | 32.0000 | 32.0000 | -27.273% | 3 | 656 | -43.750% |
| 2026-10-14 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -5.376% | 1 | 655 | -59.091% |
| 2026-10-12 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -9.268% | 4 | 651 | -61.290% |
| 2026-10-09 | 50.0000 | 51.2500 | 49.4300 | 51.2500 | -5.093% | 12 | 678 | -64.878% |
| 2026-10-08 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -6.704% | 28 | 650 | -66.667% |
| 2026-10-06 | 57.8800 | 57.8800 | 57.8800 | 57.8800 | +3.895% | 1 | 650 | -68.901% |
| 2026-10-05 | 53.8000 | 55.7100 | 53.8000 | 55.7100 | +3.167% | 12 | 661 | -67.690% |
| 2026-10-02 | 55.0000 | 55.9500 | 54.0000 | 54.0000 | +11.709% | 3 | 660 | -66.667% |
| 2026-09-29 | 48.3200 | 48.3400 | 48.3200 | 48.3400 | -7.181% | 3 | 664 | -62.764% |
| 2026-09-25 | 51.0000 | 52.4200 | 51.0000 | 52.0800 | +2.118% | 47 | 635 | -65.438% |
| 2026-09-24 | 50.0000 | 51.0000 | 50.0000 | 51.0000 | 0.000% | 9 | 626 | -64.706% |
| 2026-09-23 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -2.055% | 4 | 810 | -64.706% |
| 2026-09-22 | 51.6700 | 52.8900 | 51.6700 | 52.0700 | +2.098% | 266 | 617 | -65.431% |
| 2026-09-21 | 48.5000 | 51.0000 | 48.1000 | 51.0000 | +36.000% | 9 | 616 | -64.706% |
| 2026-09-15 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +0.915% | 200 | 561 | -52.000% |
| 2026-09-14 | 37.2000 | 37.6600 | 37.1600 | 37.1600 | -8.899% | 37 | 552 | -51.561% |
| 2026-09-08 | 40.9500 | 40.9700 | 40.7900 | 40.7900 | -0.512% | 15 | 552 | -55.872% |
| 2026-09-03 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +6.494% | 4 | 555 | -56.098% |
| 2026-09-02 | 37.2000 | 38.5000 | 35.9900 | 38.5000 | +0.313% | 17 | 542 | -53.247% |
| 2026-09-01 | 38.3800 | 38.3800 | 38.3800 | 38.3800 | -9.052% | 1 | 543 | -53.101% |
| 2026-08-24 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | -6.451% | 4 | 547 | -57.346% |
| 2026-08-19 | 46.9800 | 46.9800 | 45.1100 | 45.1100 | -4.489% | 14 | 553 | -60.098% |
| 2026-08-18 | 47.4300 | 47.4300 | 47.2300 | 47.2300 | -11.004% | 2 | 553 | -61.889% |
| 2026-08-17 | 51.6300 | 53.0700 | 51.6300 | 53.0700 | -0.637% | 28 | 553 | -66.083% |
| 2026-08-13 | 54.5000 | 54.5000 | 52.9200 | 53.4100 | +10.010% | 104 | 545 | -66.298% |
| 2026-08-12 | 51.0000 | 51.0000 | 48.5500 | 48.5500 | +1.505% | 12 | 544 | -62.925% |
| 2026-08-11 | 47.5900 | 47.8300 | 47.5900 | 47.8300 | -4.340% | 2 | 544 | -62.367% |
| 2026-08-10 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +1.999% | 10 | 544 | -64.000% |
| 2026-08-07 | 51.0300 | 51.0300 | 49.0200 | 49.0200 | -9.222% | 3 | 543 | -63.280% |
| 2026-08-05 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -0.917% | 9 | 553 | -66.667% |
| 2026-08-04 | 51.8800 | 54.5000 | 51.8800 | 54.5000 | +42.895% | 3 | 552 | -66.972% |
| 2026-07-30 | 38.1400 | 38.1400 | 38.1400 | 38.1400 | +21.853% | 1 | 553 | -52.805% |
| 2026-07-29 | 35.0900 | 37.0900 | 31.3000 | 31.3000 | -13.056% | 7 | 552 | -42.492% |
| 2026-07-28 | 36.0400 | 36.8500 | 36.0000 | 36.0000 | -6.494% | 3 | 550 | -50.000% |
| 2026-07-27 | 38.4300 | 38.5000 | 38.4300 | 38.5000 | -14.330% | 10 | 541 | -53.247% |
| 2026-07-17 | 43.5000 | 44.9400 | 42.2300 | 44.9400 | -7.853% | 6 | 540 | -59.947% |
| 2026-07-16 | 48.7700 | 48.7700 | 48.7700 | 48.7700 | -1.475% | 2 | 538 | -63.092% |
| 2026-07-08 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -6.392% | 1 | 538 | -63.636% |
| 2026-07-02 | 52.8800 | 52.8800 | 52.8800 | 52.8800 | -14.710% | 1 | 538 | -65.961% |
| 2026-06-30 | 60.5000 | 64.0000 | 59.5000 | 62.0000 | +5.802% | 945 | 101 | -70.968% |
| 2026-06-29 | 55.2200 | 58.6000 | 55.2200 | 58.6000 | +7.287% | 10 | 109 | -69.283% |
| 2026-06-26 | 55.8000 | 55.8000 | 54.6200 | 54.6200 | -7.267% | 101 | 158 | -67.045% |
| 2026-06-23 | 61.8700 | 61.9100 | 58.9000 | 58.9000 | -17.368% | 12 | 154 | -69.440% |
| 2026-06-22 | 71.0900 | 71.3500 | 70.8900 | 71.2800 | +14.048% | 98 | 203 | -74.747% |
| 2026-06-17 | 62.7500 | 62.8600 | 62.5000 | 62.5000 | -7.407% | 7 | 198 | -71.200% |
| 2026-06-15 | 63.5000 | 67.5000 | 61.5100 | 67.5000 | +26.428% | 7 | 199 | -73.333% |
| 2026-06-12 | 53.6500 | 53.6500 | 53.3900 | 53.3900 | +14.057% | 2 | 199 | -66.286% |
| 2026-06-11 | 49.7800 | 49.8500 | 45.9200 | 46.8100 | +0.150% | 12 | 204 | -61.547% |
| 2026-06-10 | 48.3300 | 51.0600 | 46.6900 | 46.7400 | -5.576% | 408 | 111 | -61.489% |
| 2026-06-09 | 51.4000 | 51.4000 | 49.5000 | 49.5000 | -10.650% | 2 | 111 | -63.636% |
| 2026-06-08 | 55.4000 | 55.4000 | 55.4000 | 55.4000 | +1.465% | 2 | 109 | -67.509% |
| 2026-06-05 | 57.2900 | 57.3400 | 52.9500 | 54.6000 | -15.467% | 10 | 109 | -67.033% |
| 2026-06-04 | 65.8000 | 66.7700 | 64.5900 | 64.5900 | -1.988% | 5 | 105 | -72.132% |
| 2026-06-02 | 65.5000 | 65.9000 | 65.5000 | 65.9000 | +18.164% | 3 | 102 | -72.686% |
| 2026-05-27 | 55.7700 | 55.7700 | 55.7700 | 55.7700 | +3.278% | 1 | 105 | -67.725% |
| 2026-05-26 | 53.5000 | 54.0000 | 53.5000 | 54.0000 | +13.208% | 14 | 92 | -66.667% |
| 2026-05-21 | 44.6000 | 47.7000 | 44.6000 | 47.7000 | +18.362% | 8 | 92 | -62.264% |
| 2026-05-19 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | -15.796% | 4 | 92 | -55.335% |
| 2026-05-15 | 47.8600 | 47.8600 | 47.8600 | 47.8600 | -9.459% | 1 | 92 | -62.390% |
| 2026-05-14 | 52.0000 | 52.8600 | 52.0000 | 52.8600 | +14.119% | 4 | 92 | -65.948% |
| 2026-05-13 | 46.3200 | 46.3200 | 46.3200 | 46.3200 | +19.013% | 1 | 90 | -61.140% |
| 2026-05-07 | 39.2000 | 39.2000 | 38.9200 | 38.9200 | +5.934% | 8 | 90 | -53.751% |
| 2026-05-06 | 36.7400 | 36.7400 | 36.7400 | 36.7400 | +44.532% | 1 | 91 | -51.007% |
| 2026-04-29 | 25.4200 | 25.4200 | 25.4200 | 25.4200 | +0.554% | 1 | 90 | -29.190% |
| 2026-04-27 | 25.1600 | 25.4100 | 25.1600 | 25.2800 | -2.356% | 5 | 89 | -28.797% |
| 2026-04-24 | 25.8900 | 25.8900 | 25.8900 | 25.8900 | +22.585% | 8 | 90 | -30.475% |
| 2026-04-17 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | +14.039% | 1 | 90 | -14.773% |
| 2026-04-16 | 18.8700 | 18.8700 | 18.5200 | 18.5200 | +18.947% | 3 | 90 | -2.808% |
| 2026-04-14 | 14.7000 | 15.5800 | 14.7000 | 15.5700 | +30.293% | 14 | 90 | +15.607% |
| 2026-04-08 | 12.3100 | 12.3100 | 11.9500 | 11.9500 | +52.813% | 7 | 88 | +50.628% |
| 2026-03-30 | 7.9800 | 7.9800 | 7.8200 | 7.8200 | -3.931% | 6 | 83 | +130.179% |
| 2026-03-27 | 8.9800 | 8.9800 | 8.1400 | 8.1400 | -26.000% | 38 | 88 | +121.130% |
| 2026-03-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.983% | 1 | 87 | +63.636% |
| 2026-03-19 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +9.962% | 1 | 88 | +53.846% |
| 2026-03-18 | 11.3000 | 11.3200 | 10.6400 | 10.6400 | -6.993% | 3 | 87 | +69.173% |
| 2026-03-16 | 11.6600 | 11.6600 | 11.4400 | 11.4400 | -0.522% | 20 | 87 | +57.343% |
| 2026-03-12 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.784% | 1 | 94 | +56.522% |
| 2026-03-10 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +14.578% | 5 | 93 | +39.643% |
| 2026-03-09 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.531% | 5 | 88 | +60.000% |
| 2026-03-06 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -3.663% | 30 | 83 | +59.151% |
| 2026-03-05 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -5.778% | 2 | 53 | +53.322% |
| 2026-03-02 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | +6.496% | 1 | 51 | +44.462% |
| 2026-02-27 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.624% | 5 | 51 | +53.846% |
| 2026-02-24 | 12.0400 | 12.4800 | 12.0400 | 12.1400 | +10.364% | 8 | 48 | +48.270% |
| 2026-02-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -6.780% | 20 | 46 | +63.636% |
| 2026-02-17 | 10.9900 | 11.8000 | 10.9900 | 11.8000 | -12.593% | 4 | 32 | +52.542% |
| 2026-02-09 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +7.827% | 1 | 29 | +33.333% |
| 2026-02-05 | 11.9800 | 12.5200 | 11.9800 | 12.5200 | -10.571% | 24 | 30 | +43.770% |
| 2026-02-04 | 14.0000 | 14.0000 | 12.9800 | 14.0000 | -23.664% | 4 | 21 | +28.571% |
| 2026-01-28 | 18.3400 | 18.3400 | 18.3400 | 18.3400 | +0.769% | 1 | 18 | -1.854% |
| 2026-01-27 | 18.0900 | 18.2000 | 18.0900 | 18.2000 | +9.178% | 4 | 18 | -1.099% |
| 2026-01-26 | 15.4200 | 16.6800 | 15.4200 | 16.6700 | +9.240% | 3 | 14 | +7.978% |
| 2026-01-21 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | +5.241% | 7 | 12 | +17.955% |
| 2026-01-20 | 15.1600 | 15.1600 | 14.5000 | 14.5000 | -9.375% | 11 | 12 | +24.138% |
| 2026-01-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 1 | +12.500% |