QQQ280616C00945000
QQQ Jun 16 2028 945.00 Call
optionOPRA
EODNov 5, 2026
14.62USD-17.773%(-3.16)1Vol593OI
QQQ280616C00945000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -17.773% | 1 | 593 | 0.000% |
| 2026-11-02 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -30.817% | 1 | 592 | -17.773% |
| 2026-10-28 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -1.154% | 3 | 589 | -43.113% |
| 2026-10-27 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +8.333% | 1 | 590 | -43.769% |
| 2026-10-22 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -9.434% | 1 | 590 | -39.083% |
| 2026-10-19 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -38.200% | 1 | 590 | -44.830% |
| 2026-10-06 | 42.8800 | 42.8800 | 42.8800 | 42.8800 | -0.256% | 4 | 590 | -65.905% |
| 2026-10-05 | 42.5100 | 42.9900 | 42.5100 | 42.9900 | +6.148% | 2 | 590 | -65.992% |
| 2026-09-22 | 39.6800 | 40.5000 | 39.6100 | 40.5000 | +5.469% | 26 | 597 | -63.901% |
| 2026-09-21 | 33.2200 | 38.4000 | 33.2200 | 38.4000 | +34.737% | 6 | 593 | -61.927% |
| 2026-09-14 | 29.6500 | 29.6500 | 28.5000 | 28.5000 | -9.524% | 2 | 595 | -48.702% |
| 2026-08-26 | 31.4900 | 31.5000 | 31.4900 | 31.5000 | -4.545% | 2 | 595 | -53.587% |
| 2026-08-21 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -5.579% | 1 | 595 | -55.697% |
| 2026-08-19 | 36.1900 | 36.1900 | 34.4900 | 34.9500 | -14.673% | 13 | 599 | -58.169% |
| 2026-08-17 | 41.1300 | 41.1300 | 40.9600 | 40.9600 | -0.341% | 2 | 599 | -64.307% |
| 2026-08-13 | 41.6500 | 41.6500 | 41.1000 | 41.1000 | +4.051% | 21 | 583 | -64.428% |
| 2026-08-10 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | -7.646% | 1 | 583 | -62.987% |
| 2026-08-05 | 42.6000 | 42.7700 | 42.6000 | 42.7700 | +6.925% | 2 | 584 | -65.817% |
| 2026-08-04 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +40.746% | 1 | 584 | -63.450% |
| 2026-07-30 | 28.0000 | 29.0000 | 28.0000 | 28.4200 | +2.230% | 6 | 587 | -48.557% |
| 2026-07-29 | 28.6700 | 28.6700 | 27.8000 | 27.8000 | +1.608% | 2 | 588 | -47.410% |
| 2026-07-28 | 27.7100 | 28.3500 | 27.3600 | 27.3600 | -8.678% | 4 | 588 | -46.564% |
| 2026-07-27 | 29.5000 | 29.9600 | 29.5000 | 29.9600 | -29.089% | 5 | 590 | -51.202% |
| 2026-07-14 | 42.4100 | 42.4100 | 42.2500 | 42.2500 | -6.111% | 2 | 589 | -65.396% |
| 2026-07-10 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +4.046% | 50 | 589 | -67.511% |
| 2026-07-09 | 43.2500 | 43.2500 | 43.2500 | 43.2500 | +10.388% | 2 | 589 | -66.197% |
| 2026-07-07 | 39.2500 | 39.2500 | 39.1800 | 39.1800 | -3.259% | 2 | 589 | -62.685% |
| 2026-07-02 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -19.307% | 4 | 585 | -63.901% |
| 2026-06-30 | 48.8200 | 50.5500 | 48.6200 | 50.1900 | +14.068% | 8 | 587 | -70.871% |
| 2026-06-24 | 47.2800 | 47.2800 | 44.0000 | 44.0000 | -12.871% | 3 | 585 | -66.773% |
| 2026-06-16 | 52.7200 | 52.8300 | 48.4900 | 50.5000 | +19.188% | 155 | 489 | -71.050% |
| 2026-06-12 | 45.4800 | 45.4800 | 42.3700 | 42.3700 | +5.687% | 708 | 197 | -65.494% |
| 2026-06-11 | 36.9400 | 40.0900 | 36.9400 | 40.0900 | +14.282% | 3 | 197 | -63.532% |
| 2026-06-10 | 36.4500 | 36.5400 | 35.0800 | 35.0800 | -18.419% | 10 | 197 | -58.324% |
| 2026-06-09 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +2.381% | 2 | 195 | -66.000% |
| 2026-06-05 | 43.8000 | 43.8000 | 42.0000 | 42.0000 | -20.740% | 2 | 196 | -65.190% |
| 2026-06-02 | 52.9900 | 52.9900 | 52.9900 | 52.9900 | +14.425% | 1 | 196 | -72.410% |
| 2026-05-28 | 46.3100 | 46.3100 | 46.3100 | 46.3100 | +15.775% | 4 | 200 | -68.430% |
| 2026-05-26 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +6.411% | 10 | 200 | -63.450% |
| 2026-05-22 | 38.2000 | 38.2000 | 37.5900 | 37.5900 | +10.559% | 2 | 199 | -61.107% |
| 2026-05-21 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -14.250% | 100 | 299 | -57.000% |
| 2026-05-14 | 39.6500 | 39.6500 | 39.6500 | 39.6500 | +7.162% | 1 | 299 | -63.127% |
| 2026-05-13 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +15.625% | 1 | 299 | -60.486% |
| 2026-05-12 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -10.565% | 1 | 299 | -54.313% |
| 2026-05-11 | 33.6000 | 35.8600 | 33.6000 | 35.7800 | +7.126% | 4 | 299 | -59.139% |
| 2026-05-08 | 31.5000 | 33.4000 | 31.5000 | 33.4000 | +28.462% | 3 | 299 | -56.228% |
| 2026-05-06 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +22.066% | 1 | 299 | -43.769% |
| 2026-05-04 | 21.2000 | 21.3000 | 21.2000 | 21.3000 | +2.404% | 2 | 300 | -31.362% |
| 2026-05-01 | 20.6000 | 20.8000 | 20.6000 | 20.8000 | +21.637% | 16 | 312 | -29.712% |
| 2026-04-29 | 18.0800 | 18.0800 | 17.1000 | 17.1000 | -2.675% | 62 | 312 | -14.503% |
| 2026-04-28 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -4.615% | 1 | 329 | -16.790% |
| 2026-04-27 | 18.3000 | 18.4200 | 18.2900 | 18.4200 | +2.333% | 65 | 329 | -20.630% |
| 2026-04-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +38.462% | 1 | 334 | -18.778% |
| 2026-04-16 | 13.1100 | 13.5100 | 12.9000 | 13.0000 | -1.141% | 11 | 334 | +12.462% |
| 2026-04-15 | 10.9700 | 13.1500 | 10.9700 | 13.1500 | +27.299% | 15 | 335 | +11.179% |
| 2026-04-14 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | +21.673% | 1 | 342 | +41.530% |
| 2026-04-10 | 8.4500 | 8.5000 | 8.3600 | 8.4900 | +6.125% | 30 | 342 | +72.203% |
| 2026-04-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 61 | 368 | +82.750% |
| 2026-04-08 | 8.1200 | 9.1100 | 8.0500 | 8.2000 | +24.242% | 105 | 308 | +78.293% |
| 2026-04-07 | 6.4900 | 6.7600 | 6.4900 | 6.6000 | -4.348% | 8 | 249 | +121.515% |
| 2026-04-06 | 7.0000 | 7.0000 | 6.7600 | 6.9000 | 0.000% | 3 | 248 | +111.884% |
| 2026-04-02 | 6.2500 | 6.9000 | 6.2500 | 6.9000 | -1.429% | 27 | 263 | +111.884% |
| 2026-04-01 | 6.8500 | 7.0200 | 6.8500 | 7.0000 | +14.379% | 3 | 263 | +108.857% |
| 2026-03-31 | 6.1500 | 6.3700 | 6.0500 | 6.1200 | +6.435% | 76 | 262 | +138.889% |
| 2026-03-30 | 5.7400 | 5.7500 | 5.7400 | 5.7500 | -2.211% | 7 | 247 | +154.261% |
| 2026-03-27 | 5.9700 | 6.0800 | 5.7000 | 5.8800 | -10.774% | 24 | 241 | +148.639% |
| 2026-03-26 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -7.183% | 7 | 224 | +121.851% |
| 2026-03-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +5.812% | 2 | 217 | +105.915% |
| 2026-03-24 | 6.8500 | 7.1200 | 6.7100 | 6.7100 | -4.823% | 67 | 215 | +117.884% |
| 2026-03-23 | 7.3000 | 7.9300 | 7.0500 | 7.0500 | -0.844% | 21 | 151 | +107.376% |
| 2026-03-20 | 7.2000 | 7.2000 | 7.0000 | 7.1100 | -5.073% | 4 | 135 | +105.626% |
| 2026-03-18 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -5.786% | 4 | 134 | +95.194% |
| 2026-03-17 | 8.0700 | 8.0700 | 7.7900 | 7.9500 | -0.625% | 3 | 134 | +83.899% |
| 2026-03-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.167% | 1 | 133 | +82.750% |
| 2026-03-13 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -2.662% | 1 | 133 | +90.365% |
| 2026-03-12 | 7.6300 | 7.8900 | 7.6300 | 7.8900 | -5.847% | 6 | 133 | +85.298% |
| 2026-03-11 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -2.217% | 1 | 133 | +74.463% |
| 2026-03-10 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +11.880% | 1 | 133 | +70.595% |
| 2026-03-09 | 7.4900 | 7.6600 | 7.4900 | 7.6600 | -4.845% | 4 | 133 | +90.862% |
| 2026-03-06 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -4.167% | 17 | 133 | +81.615% |
| 2026-03-05 | 7.8400 | 8.4000 | 7.8400 | 8.4000 | +3.704% | 3 | 133 | +74.048% |
| 2026-03-04 | 6.9500 | 8.1200 | 6.9500 | 8.1000 | +18.421% | 9 | 132 | +80.494% |
| 2026-03-03 | 7.6400 | 7.6500 | 6.8400 | 6.8400 | -23.575% | 4 | 127 | +113.743% |
| 2026-02-25 | 8.7400 | 8.9500 | 8.7400 | 8.9500 | +10.494% | 6 | 126 | +63.352% |
| 2026-02-24 | 7.5500 | 8.1000 | 7.5500 | 8.1000 | +9.017% | 5 | 126 | +80.494% |
| 2026-02-23 | 7.4000 | 7.4300 | 7.4000 | 7.4300 | -7.125% | 2 | 121 | +96.770% |
| 2026-02-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 120 | +82.750% |
| 2026-02-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 12 | 119 | +82.750% |
| 2026-02-17 | 8.0000 | 8.0000 | 7.2000 | 7.5000 | +19.427% | 15 | 122 | +94.933% |
| 2026-02-13 | 7.4900 | 7.4900 | 6.2800 | 6.2800 | -18.968% | 10 | 108 | +132.803% |
| 2026-02-12 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -20.103% | 16 | 108 | +88.645% |
| 2026-02-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +7.778% | 4 | 92 | +50.722% |
| 2026-02-09 | 8.7300 | 9.5000 | 8.7300 | 9.0000 | +2.273% | 19 | 89 | +62.444% |
| 2026-02-06 | 7.0000 | 8.8000 | 7.0000 | 8.8000 | +10.000% | 63 | 72 | +66.136% |
| 2026-02-05 | 8.5100 | 8.5100 | 8.0000 | 8.0000 | -10.011% | 31 | 97 | +82.750% |
| 2026-02-04 | 9.9500 | 10.0000 | 8.8100 | 8.8900 | -10.653% | 59 | 77 | +64.454% |
| 2026-02-03 | 13.0000 | 13.0000 | 9.9500 | 9.9500 | -15.535% | 27 | 44 | +46.935% |
| 2026-02-02 | 11.0000 | 11.7800 | 11.0000 | 11.7800 | -11.161% | 4 | 18 | +24.109% |
| 2026-01-30 | 12.0100 | 13.2600 | 11.0000 | 13.2600 | +5.238% | 13 | 14 | +10.256% |
| 2026-01-28 | 12.5000 | 12.6000 | 12.5000 | 12.6000 | 0.000% | 3 | 3 | +16.032% |