QQQ281215C01000000
QQQ Dec 15 2028 1000.00 Call
optionOPRA
EODNov 5, 2026
16.64USD-26.404%(-5.97)85Vol1,463OI
QQQ281215C01000000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.50 | 20.50 | 15.80 | 16.64 | -26.404% | 85 | 1,511 | 0.000% |
| 2026-11-04 | 22.42 | 24.00 | 22.20 | 22.61 | +1.985% | 292 | 1,524 | -26.404% |
| 2026-11-03 | 21.63 | 22.39 | 21.41 | 22.17 | +5.571% | 41 | 1,529 | -24.944% |
| 2026-11-02 | 22.80 | 22.80 | 21.00 | 21.00 | 0.000% | 15 | 1,530 | -20.762% |
| 2026-10-30 | 22.50 | 23.50 | 21.00 | 21.00 | -16.000% | 50 | 1,537 | -20.762% |
| 2026-10-29 | 26.50 | 27.50 | 25.00 | 25.00 | -14.119% | 13 | 1,531 | -33.440% |
| 2026-10-28 | 30.00 | 30.00 | 29.11 | 29.11 | +1.606% | 3 | 1,533 | -42.838% |
| 2026-10-27 | 27.43 | 29.00 | 27.20 | 28.65 | +10.192% | 48 | 1,523 | -41.920% |
| 2026-10-22 | 27.50 | 28.00 | 26.00 | 26.00 | -13.333% | 28 | 1,499 | -36.000% |
| 2026-10-21 | 30.00 | 30.20 | 30.00 | 30.00 | +0.671% | 3 | 1,497 | -44.533% |
| 2026-10-20 | 27.59 | 30.00 | 26.03 | 29.80 | +0.168% | 49 | 1,466 | -44.161% |
| 2026-10-19 | 28.34 | 30.00 | 28.34 | 29.75 | +9.174% | 32 | 1,436 | -44.067% |
| 2026-10-16 | 29.00 | 29.00 | 26.36 | 27.25 | -13.299% | 8 | 1,432 | -38.936% |
| 2026-10-15 | 30.10 | 31.43 | 30.10 | 31.43 | -4.352% | 14 | 1,428 | -47.057% |
| 2026-10-14 | 36.42 | 36.47 | 32.86 | 32.86 | -11.833% | 14 | 1,427 | -49.361% |
| 2026-10-13 | 37.00 | 37.46 | 36.40 | 37.27 | -1.272% | 173 | 1,344 | -55.353% |
| 2026-10-12 | 37.75 | 37.75 | 37.75 | 37.75 | -6.490% | 1 | 1,343 | -55.921% |
| 2026-10-09 | 41.30 | 41.30 | 40.37 | 40.37 | -0.321% | 3 | 1,343 | -58.781% |
| 2026-10-08 | 43.10 | 43.10 | 40.26 | 40.50 | -7.067% | 4 | 1,344 | -58.914% |
| 2026-10-07 | 43.05 | 43.58 | 42.44 | 43.58 | -7.767% | 4 | 1,344 | -61.817% |
| 2026-10-06 | 48.70 | 48.70 | 46.00 | 47.25 | +5.752% | 131 | 1,329 | -64.783% |
| 2026-10-05 | 45.54 | 45.54 | 44.68 | 44.68 | +1.870% | 3 | 1,330 | -62.757% |
| 2026-10-02 | 45.10 | 45.50 | 43.86 | 43.86 | +3.688% | 5 | 1,331 | -62.061% |
| 2026-10-01 | 42.50 | 42.50 | 42.20 | 42.30 | +1.075% | 4 | 1,331 | -60.662% |
| 2026-09-30 | 42.59 | 42.86 | 41.85 | 41.85 | +6.651% | 5 | 1,329 | -60.239% |
| 2026-09-29 | 39.61 | 39.61 | 39.24 | 39.24 | -4.293% | 2 | 1,328 | -57.594% |
| 2026-09-28 | 42.00 | 42.00 | 40.00 | 41.00 | -4.651% | 11 | 1,323 | -59.415% |
| 2026-09-25 | 41.75 | 43.00 | 41.75 | 43.00 | +1.248% | 3 | 1,324 | -61.302% |
| 2026-09-23 | 42.63 | 42.75 | 42.47 | 42.47 | -3.718% | 51 | 1,348 | -60.819% |
| 2026-09-22 | 44.00 | 45.07 | 43.15 | 44.11 | +1.941% | 23 | 1,340 | -62.276% |
| 2026-09-21 | 37.00 | 43.27 | 37.00 | 43.27 | +27.302% | 18 | 1,336 | -61.544% |
| 2026-09-17 | 33.44 | 33.99 | 33.37 | 33.99 | +13.300% | 40 | 1,318 | -51.044% |
| 2026-09-16 | 32.37 | 32.38 | 30.00 | 30.00 | -3.226% | 287 | 1,187 | -44.533% |
| 2026-09-15 | 33.00 | 33.00 | 31.00 | 31.00 | -5.344% | 22 | 1,175 | -46.323% |
| 2026-09-14 | 32.75 | 32.75 | 32.75 | 32.75 | +0.769% | 2 | 1,177 | -49.191% |
| 2026-09-10 | 33.00 | 33.50 | 32.50 | 32.50 | -9.243% | 21 | 1,182 | -48.800% |
| 2026-09-08 | 33.50 | 36.00 | 33.50 | 35.81 | +6.864% | 17 | 1,171 | -53.533% |
| 2026-09-04 | 33.60 | 33.60 | 33.50 | 33.51 | +0.631% | 6 | 1,171 | -50.343% |
| 2026-09-03 | 33.30 | 33.30 | 33.30 | 33.30 | +4.717% | 5 | 1,168 | -50.030% |
| 2026-09-02 | 34.00 | 34.00 | 31.80 | 31.80 | -12.589% | 4 | 1,166 | -47.673% |
| 2026-08-28 | 38.00 | 38.00 | 36.38 | 36.38 | -5.702% | 3 | 1,166 | -54.261% |
| 2026-08-27 | 37.50 | 39.00 | 37.50 | 38.58 | +5.525% | 27 | 1,144 | -56.869% |
| 2026-08-26 | 36.03 | 36.60 | 35.50 | 36.56 | +2.209% | 43 | 1,106 | -54.486% |
| 2026-08-25 | 35.58 | 35.77 | 35.58 | 35.77 | +4.744% | 2 | 1,105 | -53.481% |
| 2026-08-24 | 34.15 | 34.15 | 34.15 | 34.15 | -8.445% | 1 | 1,104 | -51.274% |
| 2026-08-21 | 36.00 | 37.30 | 35.00 | 37.30 | +3.611% | 14 | 1,119 | -55.389% |
| 2026-08-20 | 36.50 | 36.50 | 36.00 | 36.00 | -6.880% | 8 | 1,125 | -53.778% |
| 2026-08-18 | 40.43 | 40.68 | 38.66 | 38.66 | -10.509% | 5 | 1,124 | -56.958% |
| 2026-08-17 | 44.69 | 44.69 | 43.00 | 43.20 | -1.774% | 8 | 1,127 | -61.481% |
| 2026-08-14 | 43.49 | 44.02 | 42.00 | 43.98 | -0.857% | 12 | 1,121 | -62.165% |
| 2026-08-13 | 44.00 | 48.00 | 43.50 | 44.36 | +4.796% | 16 | 1,114 | -62.489% |
| 2026-08-12 | 42.80 | 42.80 | 42.00 | 42.33 | +6.625% | 6 | 1,118 | -60.690% |
| 2026-08-11 | 42.10 | 42.20 | 39.70 | 39.70 | -6.213% | 25 | 1,131 | -58.086% |
| 2026-08-10 | 43.90 | 44.12 | 41.45 | 42.33 | -0.704% | 32 | 1,131 | -60.690% |
| 2026-08-07 | 43.50 | 43.50 | 41.32 | 42.63 | +3.021% | 116 | 1,080 | -60.966% |
| 2026-08-06 | 43.00 | 43.05 | 39.72 | 41.38 | -12.331% | 233 | 1,017 | -59.787% |
| 2026-08-05 | 47.20 | 47.20 | 47.20 | 47.20 | +7.763% | 2 | 1,018 | -64.746% |
| 2026-08-04 | 39.00 | 44.20 | 39.00 | 43.80 | +23.034% | 31 | 1,013 | -62.009% |
| 2026-08-03 | 34.30 | 36.40 | 34.30 | 35.60 | +3.820% | 19 | 1,009 | -53.258% |
| 2026-07-31 | 33.18 | 34.29 | 33.18 | 34.29 | +3.035% | 2 | 1,007 | -51.473% |
| 2026-07-30 | 32.07 | 33.28 | 32.00 | 33.28 | +16.364% | 9 | 1,007 | -50.000% |
| 2026-07-29 | 30.00 | 30.75 | 28.10 | 28.60 | -12.592% | 39 | 992 | -41.818% |
| 2026-07-28 | 31.38 | 32.72 | 31.20 | 32.72 | +2.378% | 7 | 987 | -49.144% |
| 2026-07-27 | 32.38 | 32.38 | 31.96 | 31.96 | -11.222% | 3 | 984 | -47.935% |
| 2026-07-24 | 36.00 | 36.00 | 35.71 | 36.00 | -2.703% | 6 | 977 | -53.778% |
| 2026-07-23 | 37.00 | 37.00 | 37.00 | 37.00 | -10.843% | 1 | 979 | -55.027% |
| 2026-07-22 | 40.50 | 41.50 | 40.50 | 41.50 | +1.294% | 6 | 980 | -59.904% |
| 2026-07-21 | 40.97 | 40.97 | 40.97 | 40.97 | +5.593% | 1 | 979 | -59.385% |
| 2026-07-20 | 38.25 | 38.80 | 38.25 | 38.80 | +2.375% | 3 | 978 | -57.113% |
| 2026-07-17 | 37.50 | 38.70 | 36.01 | 37.90 | -7.584% | 14 | 970 | -56.095% |
| 2026-07-16 | 42.00 | 42.00 | 41.01 | 41.01 | -5.550% | 2 | 969 | -59.425% |
| 2026-07-15 | 44.62 | 44.62 | 43.42 | 43.42 | -4.989% | 3 | 969 | -61.677% |
| 2026-07-14 | 44.95 | 46.33 | 44.83 | 45.70 | +6.057% | 7 | 967 | -63.589% |
| 2026-07-13 | 44.15 | 44.15 | 42.91 | 43.09 | -9.589% | 3 | 965 | -61.383% |
| 2026-07-10 | 47.66 | 47.66 | 47.66 | 47.66 | +7.828% | 10 | 965 | -65.086% |
| 2026-07-09 | 46.25 | 47.50 | 44.20 | 44.20 | +0.775% | 163 | 1,025 | -62.353% |
| 2026-07-08 | 43.75 | 43.86 | 43.75 | 43.86 | +5.281% | 5 | 1,020 | -62.061% |
| 2026-07-07 | 41.66 | 41.66 | 41.66 | 41.66 | -11.737% | 2 | 1,018 | -60.058% |
| 2026-07-06 | 47.15 | 47.20 | 47.15 | 47.20 | +6.067% | 2 | 1,018 | -64.746% |
| 2026-07-02 | 45.00 | 45.00 | 44.50 | 44.50 | -15.238% | 2 | 1,017 | -62.607% |
| 2026-06-30 | 50.10 | 52.50 | 50.01 | 52.50 | +7.143% | 5 | 1,018 | -68.305% |
| 2026-06-29 | 48.00 | 50.00 | 48.00 | 49.00 | +5.376% | 4 | 1,017 | -66.041% |
| 2026-06-26 | 46.00 | 46.50 | 46.00 | 46.50 | -7.000% | 3 | 1,014 | -64.215% |
| 2026-06-25 | 50.40 | 50.40 | 49.00 | 50.00 | +5.597% | 3 | 1,012 | -66.720% |
| 2026-06-24 | 50.00 | 50.50 | 47.00 | 47.35 | -6.238% | 25 | 1,051 | -64.857% |
| 2026-06-23 | 53.00 | 53.00 | 50.20 | 50.50 | -11.682% | 49 | 1,046 | -67.050% |
| 2026-06-22 | 56.08 | 57.18 | 56.08 | 57.18 | +3.027% | 87 | 997 | -70.899% |
| 2026-06-18 | 54.25 | 55.50 | 54.25 | 55.50 | +6.957% | 9 | 1,005 | -70.018% |
| 2026-06-17 | 50.20 | 51.89 | 50.20 | 51.89 | +3.532% | 6 | 999 | -67.932% |
| 2026-06-16 | 52.99 | 55.00 | 50.12 | 50.12 | -8.037% | 19 | 982 | -66.800% |
| 2026-06-15 | 51.01 | 55.00 | 51.01 | 54.50 | +35.640% | 68 | 959 | -69.468% |
| 2026-06-12 | 42.44 | 42.49 | 39.66 | 40.18 | +3.503% | 6 | 956 | -58.586% |
| 2026-06-11 | 38.00 | 38.82 | 37.88 | 38.82 | -7.571% | 11 | 952 | -57.135% |
| 2026-06-10 | 42.00 | 42.00 | 42.00 | 42.00 | +4.817% | 1 | 951 | -60.381% |
| 2026-06-09 | 47.00 | 47.00 | 40.00 | 40.07 | -9.955% | 64 | 1,003 | -58.473% |
| 2026-06-08 | 44.00 | 47.01 | 43.77 | 44.50 | +12.630% | 14 | 1,001 | -62.607% |
| 2026-06-05 | 46.65 | 46.65 | 39.51 | 39.51 | -23.931% | 31 | 979 | -57.884% |
| 2026-06-04 | 50.87 | 51.94 | 50.52 | 51.94 | -5.546% | 12 | 982 | -67.963% |
| 2026-06-03 | 54.99 | 54.99 | 54.99 | 54.99 | +2.612% | 20 | 962 | -69.740% |
| 2026-06-02 | 52.67 | 53.59 | 51.93 | 53.59 | +3.058% | 15 | 955 | -68.949% |
| 2026-06-01 | 47.80 | 52.00 | 47.80 | 52.00 | +7.018% | 28 | 972 | -68.000% |
| 2026-05-29 | 49.18 | 50.50 | 48.18 | 48.59 | +1.844% | 87 | 910 | -65.754% |
| 2026-05-28 | 45.26 | 47.71 | 45.22 | 47.71 | +7.407% | 63 | 959 | -65.123% |
| 2026-05-27 | 45.50 | 45.50 | 43.64 | 44.42 | +1.531% | 18 | 955 | -62.539% |
| 2026-05-26 | 41.62 | 43.75 | 41.62 | 43.75 | +12.179% | 80 | 896 | -61.966% |
| 2026-05-22 | 38.33 | 39.90 | 38.33 | 39.00 | +3.723% | 8 | 890 | -57.333% |
| 2026-05-21 | 35.60 | 37.60 | 35.50 | 37.60 | +2.257% | 94 | 911 | -55.745% |
| 2026-05-20 | 34.10 | 37.07 | 34.10 | 36.77 | +11.627% | 74 | 939 | -54.746% |
| 2026-05-19 | 33.00 | 35.00 | 31.81 | 32.94 | -4.411% | 80 | 861 | -49.484% |
| 2026-05-18 | 37.09 | 37.12 | 34.46 | 34.46 | -12.671% | 4 | 861 | -51.712% |
| 2026-05-15 | 38.00 | 39.78 | 37.70 | 39.46 | -2.568% | 518 | 494 | -57.831% |
| 2026-05-14 | 37.73 | 42.41 | 37.73 | 40.50 | +5.086% | 35 | 512 | -58.914% |
| 2026-05-13 | 35.45 | 38.70 | 35.45 | 38.54 | +12.198% | 279 | 350 | -56.824% |
| 2026-05-12 | 35.00 | 35.00 | 32.55 | 34.35 | -6.683% | 41 | 326 | -51.557% |
| 2026-05-11 | 35.25 | 37.05 | 35.25 | 36.81 | +5.232% | 302 | 143 | -54.795% |
| 2026-05-08 | 32.50 | 34.98 | 32.50 | 34.98 | +19.795% | 66 | 143 | -52.430% |
| 2026-05-07 | 29.75 | 31.00 | 29.15 | 29.20 | +1.565% | 113 | 112 | -43.014% |
| 2026-05-06 | 26.60 | 28.75 | 26.60 | 28.75 | +17.876% | 25 | 22 | -42.122% |
| 2026-05-05 | 24.39 | 24.39 | 24.39 | 24.39 | 0.000% | 1 | 1 | -31.775% |