QQQ281215C01115000
QQQ Dec 15 2028 1115.00 Call
optionOPRA
EODNov 5, 2026
9.20USD-21.635%(-2.54)47Vol3,799OI
QQQ281215C01115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.95 | 10.95 | 7.9000 | 9.2000 | -21.635% | 47 | 3,778 | 0.000% |
| 2026-11-04 | 11.74 | 11.74 | 11.7400 | 11.7400 | -3.135% | 2 | 3,776 | -21.635% |
| 2026-11-02 | 12.60 | 12.70 | 12.1200 | 12.1200 | -5.974% | 6 | 3,774 | -24.092% |
| 2026-10-30 | 11.80 | 12.89 | 11.1800 | 12.8900 | -0.846% | 517 | 3,762 | -28.627% |
| 2026-10-29 | 13.00 | 13.00 | 13.0000 | 13.0000 | -17.877% | 5 | 3,759 | -29.231% |
| 2026-10-28 | 15.83 | 15.83 | 15.8300 | 15.8300 | +8.797% | 2 | 3,760 | -41.883% |
| 2026-10-26 | 14.17 | 14.55 | 14.1700 | 14.5500 | +5.435% | 51 | 3,809 | -36.770% |
| 2026-10-23 | 13.58 | 13.80 | 13.5800 | 13.8000 | -5.155% | 4 | 3,810 | -33.333% |
| 2026-10-22 | 14.00 | 14.55 | 13.1000 | 14.5500 | -6.491% | 5 | 3,810 | -36.770% |
| 2026-10-21 | 15.81 | 15.81 | 15.5600 | 15.5600 | -0.702% | 2 | 3,810 | -40.874% |
| 2026-10-20 | 15.00 | 16.00 | 15.0000 | 15.6700 | -4.451% | 13 | 3,809 | -41.289% |
| 2026-10-19 | 16.15 | 16.60 | 16.1500 | 16.4000 | +13.103% | 4 | 3,807 | -43.902% |
| 2026-10-16 | 16.50 | 16.50 | 14.5000 | 14.5000 | -3.333% | 30 | 3,797 | -36.552% |
| 2026-10-15 | 16.00 | 17.50 | 15.0000 | 15.0000 | -15.919% | 10 | 3,794 | -38.667% |
| 2026-10-14 | 19.78 | 19.78 | 17.5900 | 17.8400 | -12.976% | 745 | 3,502 | -48.430% |
| 2026-10-13 | 20.78 | 20.78 | 20.0700 | 20.5000 | -6.393% | 8 | 3,502 | -55.122% |
| 2026-10-12 | 21.58 | 22.19 | 21.1000 | 21.9000 | -1.529% | 86 | 3,448 | -57.991% |
| 2026-10-09 | 22.36 | 23.00 | 20.7800 | 22.2400 | -6.160% | 13 | 3,443 | -58.633% |
| 2026-10-08 | 24.16 | 24.17 | 21.5000 | 23.7000 | -2.829% | 16 | 3,438 | -61.181% |
| 2026-10-07 | 25.00 | 25.00 | 22.0000 | 24.3900 | -9.667% | 541 | 3,247 | -62.280% |
| 2026-10-06 | 27.30 | 27.86 | 27.0000 | 27.0000 | +0.223% | 7 | 3,242 | -65.926% |
| 2026-10-05 | 26.06 | 26.95 | 25.9000 | 26.9400 | +4.419% | 51 | 3,197 | -65.850% |
| 2026-10-02 | 25.80 | 25.80 | 25.8000 | 25.8000 | +9.601% | 1 | 3,198 | -64.341% |
| 2026-09-30 | 23.88 | 23.88 | 23.5400 | 23.5400 | +0.598% | 3 | 3,197 | -60.918% |
| 2026-09-29 | 23.21 | 23.40 | 23.2100 | 23.4000 | +1.518% | 2 | 3,198 | -60.684% |
| 2026-09-28 | 23.60 | 24.00 | 23.0000 | 23.0500 | -5.918% | 817 | 3,196 | -60.087% |
| 2026-09-25 | 24.50 | 24.50 | 24.5000 | 24.5000 | +0.823% | 3 | 3,232 | -62.449% |
| 2026-09-24 | 24.00 | 24.30 | 24.0000 | 24.3000 | -0.816% | 120 | 3,232 | -62.140% |
| 2026-09-23 | 24.80 | 24.80 | 23.8500 | 24.5000 | -2.623% | 146 | 3,092 | -62.449% |
| 2026-09-22 | 25.00 | 26.10 | 24.2000 | 25.1600 | +1.862% | 508 | 2,749 | -63.434% |
| 2026-09-21 | 22.55 | 24.74 | 22.2500 | 24.7000 | +29.727% | 115 | 2,683 | -62.753% |
| 2026-09-18 | 19.13 | 19.13 | 19.0400 | 19.0400 | +0.158% | 2 | 2,683 | -51.681% |
| 2026-09-17 | 19.00 | 19.01 | 18.3600 | 19.0100 | +15.073% | 47 | 2,659 | -51.604% |
| 2026-09-16 | 20.00 | 20.00 | 16.5100 | 16.5200 | -6.825% | 290 | 2,517 | -44.310% |
| 2026-09-15 | 18.25 | 18.25 | 16.9800 | 17.7300 | -3.379% | 42 | 2,499 | -48.111% |
| 2026-09-14 | 18.21 | 18.57 | 18.0000 | 18.3500 | -5.070% | 120 | 2,481 | -49.864% |
| 2026-09-11 | 19.69 | 19.69 | 19.0000 | 19.3300 | +4.486% | 17 | 2,470 | -52.406% |
| 2026-09-10 | 18.24 | 18.50 | 18.0000 | 18.5000 | -5.128% | 11 | 2,465 | -50.270% |
| 2026-09-09 | 19.39 | 19.70 | 18.0000 | 19.5000 | -3.751% | 135 | 2,418 | -52.821% |
| 2026-09-08 | 19.75 | 20.29 | 17.5500 | 20.2600 | +4.165% | 74 | 2,371 | -54.590% |
| 2026-09-04 | 19.75 | 19.75 | 18.4900 | 19.4500 | +8.781% | 19 | 2,364 | -52.699% |
| 2026-09-03 | 17.88 | 17.88 | 17.8800 | 17.8800 | +0.846% | 1 | 2,363 | -48.546% |
| 2026-09-02 | 17.65 | 18.00 | 17.4400 | 17.7300 | -1.990% | 9 | 2,370 | -48.111% |
| 2026-09-01 | 19.00 | 19.75 | 17.7700 | 18.0900 | -8.359% | 17 | 2,374 | -49.143% |
| 2026-08-31 | 20.00 | 20.00 | 19.7400 | 19.7400 | -4.959% | 32 | 2,370 | -53.394% |
| 2026-08-28 | 21.70 | 22.27 | 20.7500 | 20.7700 | -6.146% | 181 | 2,227 | -55.705% |
| 2026-08-27 | 22.07 | 22.13 | 21.6000 | 22.1300 | +6.908% | 10 | 2,226 | -58.427% |
| 2026-08-26 | 20.50 | 21.31 | 20.1300 | 20.7000 | +1.371% | 15 | 2,235 | -55.556% |
| 2026-08-25 | 20.06 | 20.60 | 20.0000 | 20.4200 | -1.209% | 105 | 2,223 | -54.946% |
| 2026-08-24 | 20.18 | 20.67 | 20.0000 | 20.6700 | +0.437% | 58 | 2,199 | -55.491% |
| 2026-08-21 | 21.59 | 21.80 | 20.5800 | 20.5800 | -0.867% | 20 | 2,185 | -55.296% |
| 2026-08-20 | 21.54 | 21.97 | 20.7600 | 20.7600 | -7.733% | 7 | 2,185 | -55.684% |
| 2026-08-19 | 24.01 | 24.01 | 22.5000 | 22.5000 | -2.808% | 10 | 2,183 | -59.111% |
| 2026-08-18 | 23.50 | 23.60 | 22.7000 | 23.1500 | -11.201% | 8 | 2,182 | -60.259% |
| 2026-08-17 | 26.00 | 26.76 | 26.0000 | 26.0700 | +1.717% | 50 | 2,188 | -64.710% |
| 2026-08-14 | 27.40 | 27.40 | 23.6000 | 25.6300 | -0.505% | 85 | 2,145 | -64.105% |
| 2026-08-13 | 25.00 | 27.49 | 25.0000 | 25.7600 | +6.888% | 32 | 2,141 | -64.286% |
| 2026-08-12 | 24.80 | 25.50 | 24.1000 | 24.1000 | +1.175% | 11 | 2,141 | -61.826% |
| 2026-08-11 | 23.62 | 23.97 | 22.5000 | 23.8200 | -3.680% | 113 | 2,059 | -61.377% |
| 2026-08-10 | 26.24 | 26.24 | 24.0000 | 24.7300 | -0.762% | 42 | 2,041 | -62.798% |
| 2026-08-07 | 25.22 | 26.11 | 22.5000 | 24.9200 | +2.299% | 1,238 | 1,492 | -63.082% |
| 2026-08-06 | 24.52 | 25.03 | 22.5000 | 24.3600 | -5.764% | 479 | 1,226 | -62.233% |
| 2026-08-05 | 27.40 | 28.73 | 25.8500 | 25.8500 | -10.212% | 140 | 1,213 | -64.410% |
| 2026-08-04 | 21.50 | 28.79 | 21.5000 | 28.7900 | +43.163% | 87 | 1,227 | -68.044% |
| 2026-08-03 | 18.12 | 20.50 | 18.1200 | 20.1100 | +3.128% | 46 | 1,203 | -54.252% |
| 2026-07-31 | 19.50 | 20.63 | 18.0900 | 19.5000 | +4.278% | 179 | 1,180 | -52.821% |
| 2026-07-30 | 18.38 | 18.70 | 18.1400 | 18.7000 | +8.406% | 64 | 1,118 | -50.802% |
| 2026-07-29 | 17.81 | 17.81 | 16.5000 | 17.2500 | -4.167% | 54 | 1,114 | -46.667% |
| 2026-07-28 | 18.00 | 19.27 | 17.0000 | 18.0000 | -7.692% | 70 | 1,063 | -48.889% |
| 2026-07-27 | 19.53 | 19.71 | 18.7200 | 19.5000 | -2.500% | 33 | 1,039 | -52.821% |
| 2026-07-24 | 21.75 | 22.00 | 20.0000 | 20.0000 | -6.542% | 158 | 947 | -54.000% |
| 2026-07-23 | 22.22 | 22.22 | 21.2300 | 21.4000 | -9.552% | 41 | 958 | -57.009% |
| 2026-07-22 | 24.00 | 25.50 | 22.7500 | 23.6600 | -3.073% | 82 | 930 | -61.116% |
| 2026-07-21 | 22.46 | 25.00 | 22.4600 | 24.4100 | +7.770% | 37 | 906 | -62.311% |
| 2026-07-20 | 22.00 | 22.73 | 21.7400 | 22.6500 | +0.622% | 431 | 881 | -59.382% |
| 2026-07-17 | 20.20 | 23.35 | 20.2000 | 22.5100 | -4.213% | 42 | 870 | -59.129% |
| 2026-07-16 | 24.84 | 24.84 | 23.5000 | 23.5000 | -9.546% | 17 | 857 | -60.851% |
| 2026-07-15 | 25.88 | 25.98 | 25.8800 | 25.9800 | -3.060% | 4 | 855 | -64.588% |
| 2026-07-14 | 27.05 | 27.05 | 26.8000 | 26.8000 | +1.132% | 9 | 855 | -65.672% |
| 2026-07-13 | 28.00 | 28.00 | 25.3300 | 26.5000 | -7.504% | 56 | 846 | -65.283% |
| 2026-07-10 | 27.85 | 28.65 | 27.3700 | 28.6500 | +14.600% | 19 | 840 | -67.888% |
| 2026-07-09 | 28.50 | 28.50 | 25.0000 | 25.0000 | -3.846% | 150 | 810 | -63.200% |
| 2026-07-08 | 24.87 | 26.00 | 24.6700 | 26.0000 | +1.961% | 7 | 804 | -64.615% |
| 2026-07-07 | 25.40 | 26.75 | 25.4000 | 25.5000 | -5.556% | 45 | 762 | -63.922% |
| 2026-07-02 | 27.09 | 27.50 | 26.2500 | 27.0000 | -6.639% | 18 | 755 | -65.926% |
| 2026-07-01 | 29.04 | 29.04 | 28.9200 | 28.9200 | -7.308% | 2 | 754 | -68.188% |
| 2026-06-30 | 29.90 | 32.00 | 29.7100 | 31.2000 | +5.691% | 406 | 660 | -70.513% |
| 2026-06-29 | 28.51 | 30.75 | 28.5100 | 29.5200 | +3.037% | 8 | 658 | -68.835% |
| 2026-06-26 | 28.38 | 28.65 | 28.0000 | 28.6500 | -4.564% | 5 | 657 | -67.888% |
| 2026-06-25 | 30.81 | 30.81 | 29.0000 | 30.0200 | +6.454% | 8 | 656 | -69.354% |
| 2026-06-24 | 30.00 | 30.50 | 28.2000 | 28.2000 | -9.032% | 37 | 649 | -67.376% |
| 2026-06-23 | 30.00 | 31.39 | 29.5000 | 31.0000 | -10.145% | 177 | 648 | -70.323% |
| 2026-06-22 | 35.23 | 35.23 | 34.0000 | 34.5000 | +1.322% | 31 | 620 | -73.333% |
| 2026-06-18 | 32.60 | 34.25 | 32.6000 | 34.0500 | +15.034% | 7 | 618 | -72.981% |
| 2026-06-17 | 32.50 | 32.50 | 29.2700 | 29.6000 | -0.135% | 61 | 608 | -68.919% |
| 2026-06-16 | 32.00 | 32.00 | 29.6400 | 29.6400 | -7.375% | 22 | 596 | -68.961% |
| 2026-06-15 | 31.00 | 32.00 | 30.3600 | 32.0000 | +17.994% | 760 | 310 | -71.250% |
| 2026-06-12 | 24.00 | 27.86 | 24.0000 | 27.1200 | +8.480% | 291 | 278 | -66.077% |
| 2026-06-11 | 26.00 | 26.00 | 20.0000 | 25.0000 | +12.816% | 47 | 274 | -63.200% |
| 2026-06-10 | 24.11 | 26.00 | 22.0000 | 22.1600 | -9.919% | 21 | 261 | -58.484% |
| 2026-06-09 | 25.58 | 26.00 | 20.2200 | 24.6000 | -3.981% | 105 | 186 | -62.602% |
| 2026-06-08 | 25.00 | 27.00 | 24.7200 | 25.6200 | +13.363% | 131 | 57 | -64.091% |
| 2026-06-05 | 28.00 | 28.00 | 22.6000 | 22.6000 | -25.166% | 52 | 5 | -59.292% |
| 2026-06-04 | 30.20 | 30.20 | 30.2000 | 30.2000 | -7.077% | 2 | 3 | -69.536% |
| 2026-06-03 | 33.00 | 33.00 | 32.5000 | 32.5000 | 0.000% | 3 | 0 | -71.692% |