QQQ281215C01050000
QQQ Dec 15 2028 1050.00 Call
optionOPRA
EODNov 5, 2026
11.90USD-29.251%(-4.92)226Vol6,650OI
QQQ281215C01050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.80 | 13.90 | 10.55 | 11.90 | -29.251% | 226 | 6,604 | 0.000% |
| 2026-11-04 | 17.43 | 18.20 | 16.72 | 16.82 | +1.939% | 345 | 6,530 | -29.251% |
| 2026-11-03 | 15.90 | 16.80 | 15.90 | 16.50 | +5.431% | 75 | 6,509 | -27.879% |
| 2026-11-02 | 17.20 | 17.45 | 15.65 | 15.65 | +0.968% | 132 | 6,549 | -23.962% |
| 2026-10-30 | 16.00 | 16.50 | 15.50 | 15.50 | -22.500% | 54 | 6,559 | -23.226% |
| 2026-10-29 | 19.90 | 20.84 | 19.80 | 20.00 | -6.977% | 53 | 6,611 | -40.500% |
| 2026-10-28 | 21.80 | 22.40 | 21.50 | 21.50 | -2.050% | 98 | 6,607 | -44.651% |
| 2026-10-27 | 21.15 | 22.00 | 21.00 | 21.95 | +6.553% | 95 | 6,542 | -45.786% |
| 2026-10-26 | 20.60 | 20.60 | 20.60 | 20.60 | +6.902% | 10 | 6,537 | -42.233% |
| 2026-10-23 | 19.50 | 19.50 | 19.27 | 19.27 | -6.000% | 39 | 6,536 | -38.246% |
| 2026-10-22 | 20.80 | 20.80 | 20.50 | 20.50 | -13.283% | 90 | 6,622 | -41.951% |
| 2026-10-21 | 22.60 | 24.00 | 22.60 | 23.64 | +6.057% | 26 | 6,596 | -49.662% |
| 2026-10-20 | 22.29 | 22.29 | 22.29 | 22.29 | -0.045% | 2 | 6,594 | -46.613% |
| 2026-10-19 | 22.40 | 22.50 | 22.00 | 22.30 | +10.396% | 96 | 6,500 | -46.637% |
| 2026-10-16 | 23.40 | 23.40 | 20.20 | 20.20 | -8.182% | 77 | 6,481 | -41.089% |
| 2026-10-15 | 23.00 | 23.09 | 22.00 | 22.00 | -13.386% | 21 | 6,467 | -45.909% |
| 2026-10-14 | 27.00 | 27.00 | 24.92 | 25.40 | -10.437% | 8 | 6,466 | -53.150% |
| 2026-10-13 | 28.13 | 28.40 | 27.96 | 28.36 | -5.467% | 54 | 6,466 | -58.039% |
| 2026-10-12 | 31.13 | 31.13 | 28.00 | 30.00 | -5.542% | 4 | 6,470 | -60.333% |
| 2026-10-09 | 31.50 | 31.76 | 31.36 | 31.76 | +2.983% | 4 | 6,470 | -62.531% |
| 2026-10-08 | 33.00 | 33.00 | 30.27 | 30.84 | -9.825% | 34 | 6,500 | -61.414% |
| 2026-10-07 | 33.55 | 34.20 | 33.55 | 34.20 | -6.301% | 32 | 6,526 | -65.205% |
| 2026-10-06 | 36.97 | 36.97 | 36.50 | 36.50 | +2.904% | 6 | 6,520 | -67.397% |
| 2026-10-05 | 35.00 | 35.47 | 35.00 | 35.47 | +1.343% | 6 | 6,518 | -66.451% |
| 2026-10-02 | 35.00 | 35.00 | 35.00 | 35.00 | +5.740% | 3 | 6,515 | -66.000% |
| 2026-10-01 | 31.82 | 33.45 | 31.82 | 33.10 | +1.534% | 47 | 6,494 | -64.048% |
| 2026-09-30 | 32.44 | 33.46 | 32.43 | 32.60 | +3.492% | 168 | 6,392 | -63.497% |
| 2026-09-29 | 32.00 | 32.33 | 31.49 | 31.50 | +1.613% | 132 | 6,391 | -62.222% |
| 2026-09-28 | 31.00 | 31.00 | 31.00 | 31.00 | -8.824% | 25 | 6,409 | -61.613% |
| 2026-09-25 | 33.00 | 34.30 | 33.00 | 34.00 | +3.406% | 35 | 6,381 | -65.000% |
| 2026-09-24 | 32.34 | 32.90 | 31.60 | 32.88 | -1.261% | 41 | 6,399 | -63.808% |
| 2026-09-23 | 33.80 | 34.16 | 33.30 | 33.30 | -5.425% | 71 | 6,395 | -64.264% |
| 2026-09-22 | 35.20 | 35.31 | 34.89 | 35.21 | +11.955% | 29 | 6,383 | -66.203% |
| 2026-09-21 | 30.50 | 31.80 | 30.50 | 31.45 | +18.679% | 39 | 6,376 | -62.162% |
| 2026-09-17 | 26.98 | 28.50 | 26.30 | 26.50 | +11.579% | 33 | 6,344 | -55.094% |
| 2026-09-15 | 23.75 | 23.75 | 23.75 | 23.75 | -1.042% | 1 | 6,348 | -49.895% |
| 2026-09-14 | 24.05 | 24.05 | 24.00 | 24.00 | -8.745% | 4 | 6,344 | -50.417% |
| 2026-09-11 | 27.06 | 27.06 | 25.70 | 26.30 | +2.534% | 21 | 6,341 | -54.753% |
| 2026-09-10 | 25.59 | 25.71 | 25.59 | 25.65 | -3.752% | 14 | 6,336 | -53.606% |
| 2026-09-09 | 27.00 | 27.10 | 26.65 | 26.65 | -3.232% | 22 | 6,350 | -55.347% |
| 2026-09-08 | 26.02 | 27.73 | 26.02 | 27.54 | +7.536% | 25 | 6,368 | -56.790% |
| 2026-09-04 | 26.80 | 26.92 | 25.34 | 25.61 | -2.028% | 201 | 6,332 | -53.534% |
| 2026-09-03 | 25.00 | 26.28 | 24.80 | 26.14 | -1.247% | 129 | 6,312 | -54.476% |
| 2026-09-01 | 26.00 | 26.47 | 25.99 | 26.47 | -1.599% | 58 | 6,352 | -55.043% |
| 2026-08-31 | 26.90 | 27.00 | 26.76 | 26.90 | -8.348% | 52 | 6,385 | -55.762% |
| 2026-08-28 | 29.38 | 29.48 | 29.35 | 29.35 | -1.145% | 59 | 6,411 | -59.455% |
| 2026-08-27 | 30.00 | 30.44 | 29.35 | 29.69 | +4.912% | 138 | 6,378 | -59.919% |
| 2026-08-26 | 28.01 | 28.30 | 28.01 | 28.30 | +2.351% | 26 | 6,372 | -57.951% |
| 2026-08-24 | 28.00 | 28.00 | 26.75 | 27.65 | -6.112% | 8 | 6,368 | -56.962% |
| 2026-08-21 | 29.14 | 29.45 | 29.00 | 29.45 | -2.965% | 18 | 6,358 | -59.593% |
| 2026-08-19 | 31.70 | 31.85 | 30.35 | 30.35 | -0.492% | 122 | 6,469 | -60.791% |
| 2026-08-18 | 31.95 | 31.95 | 30.50 | 30.50 | -10.294% | 270 | 6,336 | -60.984% |
| 2026-08-17 | 34.00 | 34.00 | 34.00 | 34.00 | -3.655% | 10 | 6,346 | -65.000% |
| 2026-08-14 | 35.29 | 35.29 | 35.29 | 35.29 | +0.227% | 2 | 6,348 | -66.279% |
| 2026-08-13 | 35.00 | 35.78 | 35.00 | 35.21 | +8.572% | 6 | 6,349 | -66.203% |
| 2026-08-12 | 34.63 | 34.72 | 32.43 | 32.43 | +1.821% | 511 | 5,846 | -63.306% |
| 2026-08-11 | 32.10 | 32.10 | 31.85 | 31.85 | -4.008% | 14 | 5,846 | -62.637% |
| 2026-08-10 | 32.60 | 33.21 | 32.60 | 33.18 | -2.412% | 14 | 5,849 | -64.135% |
| 2026-08-07 | 34.20 | 34.20 | 33.90 | 34.00 | +4.294% | 3 | 5,848 | -65.000% |
| 2026-08-06 | 33.40 | 34.30 | 32.60 | 32.60 | -13.113% | 80 | 5,833 | -63.497% |
| 2026-08-05 | 37.52 | 37.52 | 37.52 | 37.52 | +2.234% | 1 | 5,833 | -68.284% |
| 2026-08-04 | 33.15 | 36.70 | 33.15 | 36.70 | +30.142% | 2 | 5,833 | -67.575% |
| 2026-08-03 | 27.49 | 28.33 | 27.10 | 28.20 | +6.015% | 95 | 5,817 | -57.801% |
| 2026-07-31 | 26.90 | 27.17 | 26.60 | 26.60 | +4.724% | 151 | 5,739 | -55.263% |
| 2026-07-30 | 25.30 | 25.40 | 24.60 | 25.40 | +18.140% | 122 | 5,619 | -53.150% |
| 2026-07-29 | 23.77 | 23.77 | 21.40 | 21.50 | -10.417% | 35 | 5,622 | -44.651% |
| 2026-07-28 | 24.40 | 24.40 | 23.90 | 24.00 | -8.046% | 6 | 5,616 | -50.417% |
| 2026-07-27 | 26.50 | 26.50 | 25.90 | 26.10 | -8.964% | 34 | 5,582 | -54.406% |
| 2026-07-24 | 27.80 | 28.81 | 27.50 | 28.67 | -13.253% | 12 | 5,575 | -58.493% |
| 2026-07-21 | 32.20 | 33.35 | 32.20 | 33.05 | +8.361% | 94 | 5,483 | -63.994% |
| 2026-07-20 | 30.50 | 30.50 | 30.50 | 30.50 | +2.041% | 4 | 5,487 | -60.984% |
| 2026-07-17 | 28.40 | 29.89 | 28.20 | 29.89 | -9.011% | 4 | 5,483 | -60.187% |
| 2026-07-16 | 32.85 | 32.85 | 32.85 | 32.85 | -8.750% | 1 | 5,482 | -63.775% |
| 2026-07-15 | 36.00 | 36.00 | 36.00 | 36.00 | -6.494% | 6 | 5,488 | -66.944% |
| 2026-07-10 | 38.09 | 38.50 | 37.75 | 38.50 | +2.312% | 24 | 5,487 | -69.091% |
| 2026-07-09 | 38.10 | 38.42 | 37.63 | 37.63 | +9.804% | 58 | 5,473 | -68.376% |
| 2026-07-07 | 34.95 | 34.95 | 34.27 | 34.27 | -11.218% | 28 | 5,497 | -65.276% |
| 2026-07-06 | 38.60 | 38.60 | 38.60 | 38.60 | -9.644% | 25 | 5,472 | -69.171% |
| 2026-06-30 | 42.95 | 42.95 | 42.72 | 42.72 | +12.421% | 2 | 5,470 | -72.144% |
| 2026-06-29 | 38.00 | 38.00 | 38.00 | 38.00 | -6.173% | 1 | 5,471 | -68.684% |
| 2026-06-25 | 40.50 | 40.50 | 40.50 | 40.50 | +5.965% | 1 | 5,470 | -70.617% |
| 2026-06-24 | 38.22 | 38.22 | 38.22 | 38.22 | -6.939% | 20 | 5,490 | -68.864% |
| 2026-06-23 | 44.00 | 44.00 | 40.00 | 41.07 | -9.338% | 79 | 5,433 | -71.025% |
| 2026-06-22 | 44.90 | 45.30 | 44.90 | 45.30 | +2.027% | 31 | 5,464 | -73.731% |
| 2026-06-18 | 42.70 | 45.06 | 42.70 | 44.40 | +10.585% | 40 | 5,439 | -73.198% |
| 2026-06-17 | 40.53 | 40.72 | 40.15 | 40.15 | -1.230% | 7 | 5,434 | -70.361% |
| 2026-06-16 | 41.99 | 41.99 | 40.44 | 40.65 | -6.830% | 135 | 5,434 | -70.726% |
| 2026-06-15 | 42.44 | 44.12 | 42.43 | 43.63 | +30.629% | 624 | 5,163 | -72.725% |
| 2026-06-11 | 30.70 | 33.40 | 30.26 | 33.40 | +7.326% | 663 | 4,833 | -64.371% |
| 2026-06-09 | 30.40 | 31.12 | 30.40 | 31.12 | -15.892% | 2 | 4,833 | -61.761% |
| 2026-06-08 | 37.00 | 37.00 | 37.00 | 37.00 | +3.641% | 1 | 4,832 | -67.838% |
| 2026-06-05 | 38.63 | 38.63 | 31.00 | 35.70 | -7.225% | 15 | 4,821 | -66.667% |
| 2026-06-04 | 40.00 | 40.00 | 38.48 | 38.48 | -14.107% | 130 | 4,916 | -69.075% |
| 2026-06-03 | 48.80 | 48.80 | 43.38 | 44.80 | +15.912% | 1,260 | 3,656 | -73.438% |
| 2026-05-29 | 38.50 | 38.65 | 38.50 | 38.65 | +3.703% | 121 | 3,535 | -69.211% |
| 2026-05-28 | 36.49 | 37.27 | 36.32 | 37.27 | +16.651% | 3,503 | 33 | -68.071% |
| 2026-05-26 | 31.95 | 31.95 | 31.95 | 31.95 | +8.012% | 1 | 33 | -62.754% |
| 2026-05-22 | 29.58 | 29.58 | 29.58 | 29.58 | +7.681% | 8 | 25 | -59.770% |
| 2026-05-20 | 27.34 | 27.47 | 27.34 | 27.47 | +9.008% | 2 | 25 | -56.680% |
| 2026-05-19 | 25.00 | 25.20 | 25.00 | 25.20 | -13.103% | 2 | 24 | -52.778% |
| 2026-05-15 | 29.00 | 29.00 | 29.00 | 29.00 | -7.555% | 1 | 23 | -58.966% |
| 2026-05-14 | 31.32 | 31.52 | 31.28 | 31.37 | +8.172% | 35 | 10 | -62.066% |
| 2026-05-13 | 29.00 | 29.00 | 29.00 | 29.00 | 0.000% | 10 | 0 | -58.966% |