QQQ281215C00500000
QQQ Dec 15 2028 500.00 Call
optionOPRA
EODNov 5, 2026
224.50USD-14.103%(-36.86)43Vol253OI
QQQ281215C00500000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 235.00 | 235.00 | 220.00 | 224.50 | -14.103% | 43 | 261 | 0.000% |
| 2026-11-04 | 255.85 | 261.36 | 255.85 | 261.36 | +4.352% | 20 | 241 | -14.103% |
| 2026-11-03 | 250.00 | 250.46 | 250.00 | 250.46 | +0.992% | 6 | 245 | -10.365% |
| 2026-11-02 | 259.50 | 259.50 | 248.00 | 248.00 | -1.782% | 10 | 235 | -9.476% |
| 2026-10-30 | 254.00 | 254.00 | 250.00 | 252.50 | -9.579% | 8 | 229 | -11.089% |
| 2026-10-29 | 279.25 | 279.25 | 279.25 | 279.25 | +4.393% | 5 | 224 | -19.606% |
| 2026-10-22 | 268.50 | 268.75 | 267.50 | 267.50 | -5.477% | 3 | 226 | -16.075% |
| 2026-10-19 | 283.00 | 283.00 | 283.00 | 283.00 | -1.049% | 1 | 228 | -20.671% |
| 2026-10-16 | 283.95 | 286.00 | 283.95 | 286.00 | -0.262% | 4 | 226 | -21.503% |
| 2026-10-15 | 281.00 | 286.75 | 281.00 | 286.75 | -2.227% | 2 | 225 | -21.709% |
| 2026-10-14 | 293.28 | 293.28 | 293.28 | 293.28 | -5.087% | 6 | 231 | -23.452% |
| 2026-10-12 | 308.27 | 309.00 | 308.27 | 309.00 | -2.505% | 2 | 230 | -27.346% |
| 2026-10-08 | 316.94 | 316.94 | 316.94 | 316.94 | -1.988% | 1 | 230 | -29.166% |
| 2026-10-06 | 323.75 | 323.75 | 323.37 | 323.37 | +1.402% | 2 | 231 | -30.575% |
| 2026-10-05 | 318.90 | 318.90 | 318.90 | 318.90 | +0.927% | 1 | 232 | -29.602% |
| 2026-10-02 | 315.97 | 315.97 | 315.97 | 315.97 | +4.277% | 1 | 232 | -28.949% |
| 2026-09-29 | 303.01 | 303.01 | 303.01 | 303.01 | -2.447% | 1 | 233 | -25.910% |
| 2026-09-25 | 310.00 | 310.61 | 310.00 | 310.61 | +1.011% | 3 | 236 | -27.723% |
| 2026-09-24 | 304.41 | 308.00 | 304.41 | 307.50 | -0.065% | 8 | 229 | -26.992% |
| 2026-09-23 | 307.12 | 307.70 | 307.01 | 307.70 | -1.514% | 3 | 228 | -27.039% |
| 2026-09-22 | 311.52 | 312.43 | 311.52 | 312.43 | +11.185% | 2 | 227 | -28.144% |
| 2026-09-17 | 281.00 | 281.00 | 281.00 | 281.00 | +1.672% | 1 | 228 | -20.107% |
| 2026-09-15 | 276.38 | 276.38 | 276.38 | 276.38 | +0.174% | 1 | 227 | -18.771% |
| 2026-09-14 | 270.45 | 275.90 | 270.45 | 275.90 | -0.397% | 4 | 226 | -18.630% |
| 2026-09-10 | 277.00 | 277.00 | 277.00 | 277.00 | -1.773% | 9 | 235 | -18.953% |
| 2026-09-09 | 284.00 | 284.00 | 282.00 | 282.00 | +0.057% | 10 | 238 | -20.390% |
| 2026-09-08 | 281.84 | 281.84 | 281.84 | 281.84 | -0.586% | 1 | 237 | -20.345% |
| 2026-09-04 | 283.50 | 283.50 | 283.50 | 283.50 | +2.421% | 1 | 236 | -20.811% |
| 2026-09-03 | 276.80 | 276.80 | 276.80 | 276.80 | -1.757% | 1 | 237 | -18.895% |
| 2026-08-28 | 281.75 | 281.75 | 281.75 | 281.75 | -1.486% | 1 | 238 | -20.319% |
| 2026-08-27 | 284.62 | 286.00 | 284.62 | 286.00 | +4.954% | 14 | 232 | -21.503% |
| 2026-08-24 | 272.50 | 272.50 | 272.50 | 272.50 | -2.852% | 1 | 231 | -17.615% |
| 2026-08-19 | 280.50 | 280.50 | 280.50 | 280.50 | -1.751% | 2 | 231 | -19.964% |
| 2026-08-18 | 286.50 | 286.50 | 284.22 | 285.50 | -3.710% | 7 | 231 | -21.366% |
| 2026-08-17 | 298.43 | 300.96 | 296.50 | 296.50 | +0.254% | 15 | 240 | -24.283% |
| 2026-08-14 | 295.75 | 295.75 | 295.75 | 295.75 | -0.612% | 1 | 241 | -24.091% |
| 2026-08-13 | 297.57 | 297.57 | 297.57 | 297.57 | +1.995% | 2 | 241 | -24.556% |
| 2026-08-10 | 290.00 | 291.75 | 290.00 | 291.75 | +0.258% | 2 | 241 | -23.051% |
| 2026-08-07 | 290.00 | 291.00 | 289.00 | 291.00 | +1.909% | 14 | 248 | -22.852% |
| 2026-08-06 | 285.99 | 286.00 | 285.00 | 285.55 | -1.313% | 14 | 234 | -21.380% |
| 2026-08-05 | 295.08 | 295.08 | 289.35 | 289.35 | -0.989% | 18 | 246 | -22.412% |
| 2026-08-04 | 284.72 | 292.85 | 284.72 | 292.24 | +8.793% | 14 | 247 | -23.180% |
| 2026-08-03 | 268.57 | 268.62 | 268.57 | 268.62 | +2.683% | 2 | 248 | -16.425% |
| 2026-07-31 | 266.00 | 266.00 | 257.00 | 261.60 | +1.423% | 7 | 248 | -14.182% |
| 2026-07-30 | 248.00 | 257.93 | 248.00 | 257.93 | +9.343% | 7 | 253 | -12.961% |
| 2026-07-29 | 245.00 | 252.00 | 235.89 | 235.89 | -6.486% | 11 | 249 | -4.829% |
| 2026-07-28 | 252.50 | 255.00 | 249.50 | 252.25 | -2.606% | 15 | 240 | -11.001% |
| 2026-07-27 | 262.00 | 262.00 | 254.50 | 259.00 | -0.385% | 6 | 236 | -13.320% |
| 2026-07-24 | 264.00 | 264.00 | 260.00 | 260.00 | -2.840% | 6 | 232 | -13.654% |
| 2026-07-23 | 270.25 | 271.15 | 267.60 | 267.60 | -5.348% | 11 | 224 | -16.106% |
| 2026-07-22 | 284.71 | 284.71 | 282.72 | 282.72 | -0.451% | 5 | 229 | -20.593% |
| 2026-07-21 | 284.00 | 284.00 | 284.00 | 284.00 | +4.797% | 1 | 228 | -20.951% |
| 2026-07-17 | 265.00 | 271.00 | 262.55 | 271.00 | -3.901% | 8 | 226 | -17.159% |
| 2026-07-16 | 283.00 | 283.00 | 282.00 | 282.00 | -5.369% | 7 | 223 | -20.390% |
| 2026-07-10 | 296.00 | 298.00 | 296.00 | 298.00 | +1.706% | 5 | 224 | -24.664% |
| 2026-07-09 | 295.00 | 295.00 | 293.00 | 293.00 | +5.396% | 6 | 224 | -23.379% |
| 2026-07-08 | 278.00 | 278.00 | 278.00 | 278.00 | -1.697% | 1 | 223 | -19.245% |
| 2026-07-07 | 282.80 | 282.80 | 282.80 | 282.80 | -4.459% | 1 | 223 | -20.615% |
| 2026-07-06 | 295.27 | 296.00 | 295.27 | 296.00 | +1.718% | 2 | 225 | -24.155% |
| 2026-07-02 | 291.00 | 291.00 | 291.00 | 291.00 | -2.447% | 1 | 224 | -22.852% |
| 2026-07-01 | 298.30 | 298.30 | 298.30 | 298.30 | -3.572% | 1 | 224 | -24.740% |
| 2026-06-30 | 306.00 | 309.35 | 303.62 | 309.35 | +7.787% | 6 | 220 | -27.428% |
| 2026-06-29 | 292.00 | 292.00 | 287.00 | 287.00 | +0.262% | 4 | 222 | -21.777% |
| 2026-06-26 | 285.00 | 286.25 | 285.00 | 286.25 | -2.264% | 3 | 219 | -21.572% |
| 2026-06-25 | 292.25 | 292.88 | 292.25 | 292.88 | +0.044% | 6 | 213 | -23.347% |
| 2026-06-24 | 297.25 | 298.00 | 292.75 | 292.75 | -0.085% | 6 | 207 | -23.313% |
| 2026-06-23 | 293.00 | 297.50 | 293.00 | 293.00 | -6.014% | 6 | 205 | -23.379% |
| 2026-06-18 | 311.75 | 311.75 | 311.75 | 311.75 | -0.080% | 2 | 205 | -27.987% |
| 2026-06-15 | 311.00 | 312.00 | 311.00 | 312.00 | +5.763% | 2 | 207 | -28.045% |
| 2026-06-12 | 286.11 | 296.60 | 286.11 | 295.00 | +5.169% | 3 | 206 | -23.898% |
| 2026-06-11 | 280.50 | 280.50 | 280.50 | 280.50 | +2.616% | 5 | 211 | -19.964% |
| 2026-06-10 | 285.63 | 285.63 | 273.35 | 273.35 | +0.408% | 7 | 210 | -17.871% |
| 2026-06-09 | 293.00 | 293.00 | 272.24 | 272.24 | -4.477% | 3 | 209 | -17.536% |
| 2026-06-05 | 299.90 | 299.90 | 281.50 | 285.00 | -10.377% | 43 | 229 | -21.228% |
| 2026-06-03 | 318.00 | 318.00 | 318.00 | 318.00 | +1.094% | 1 | 230 | -29.403% |
| 2026-06-02 | 311.57 | 314.56 | 311.57 | 314.56 | +0.498% | 10 | 230 | -28.630% |
| 2026-06-01 | 312.60 | 313.00 | 312.60 | 313.00 | +3.987% | 54 | 180 | -28.275% |
| 2026-05-26 | 299.00 | 301.00 | 299.00 | 301.00 | +4.152% | 11 | 181 | -25.415% |
| 2026-05-22 | 291.00 | 291.00 | 289.00 | 289.00 | +2.482% | 3 | 178 | -22.318% |
| 2026-05-21 | 282.00 | 282.00 | 282.00 | 282.00 | -0.441% | 1 | 177 | -20.390% |
| 2026-05-20 | 282.00 | 283.80 | 282.00 | 283.25 | +2.441% | 6 | 177 | -20.741% |
| 2026-05-18 | 280.94 | 280.94 | 275.00 | 276.50 | -3.016% | 45 | 143 | -18.807% |
| 2026-05-15 | 282.97 | 285.10 | 282.97 | 285.10 | -2.027% | 5 | 140 | -21.256% |
| 2026-05-14 | 291.00 | 291.00 | 291.00 | 291.00 | +3.191% | 5 | 135 | -22.852% |
| 2026-05-13 | 282.00 | 282.00 | 282.00 | 282.00 | 0.000% | 1 | 134 | -20.390% |
| 2026-05-11 | 282.00 | 282.00 | 282.00 | 282.00 | +1.439% | 1 | 133 | -20.390% |
| 2026-05-08 | 278.00 | 278.00 | 278.00 | 278.00 | +2.963% | 1 | 133 | -19.245% |
| 2026-05-07 | 267.00 | 270.00 | 267.00 | 270.00 | +5.882% | 9 | 133 | -16.852% |
| 2026-05-05 | 253.56 | 255.30 | 253.56 | 255.00 | +3.659% | 10 | 139 | -11.961% |
| 2026-05-04 | 247.00 | 247.50 | 244.50 | 246.00 | +0.306% | 8 | 140 | -8.740% |
| 2026-05-01 | 247.00 | 247.43 | 245.25 | 245.25 | +1.873% | 10 | 157 | -8.461% |
| 2026-04-30 | 238.00 | 240.74 | 236.00 | 240.74 | +2.008% | 230 | 157 | -6.746% |
| 2026-04-29 | 233.87 | 236.00 | 233.87 | 236.00 | +1.462% | 6 | 275 | -4.873% |
| 2026-04-28 | 235.00 | 235.00 | 230.00 | 232.60 | -2.686% | 4 | 269 | -3.482% |
| 2026-04-27 | 236.00 | 239.02 | 236.00 | 239.02 | +0.640% | 5 | 269 | -6.075% |
| 2026-04-24 | 237.10 | 237.50 | 236.50 | 237.50 | +4.764% | 7 | 270 | -5.474% |
| 2026-04-23 | 228.10 | 228.10 | 225.00 | 226.70 | -0.636% | 9 | 263 | -0.970% |
| 2026-04-22 | 228.15 | 228.15 | 228.15 | 228.15 | +2.081% | 1 | 265 | -1.600% |
| 2026-04-21 | 222.10 | 225.00 | 222.10 | 223.50 | +1.017% | 17 | 281 | +0.447% |
| 2026-04-20 | 221.00 | 221.25 | 221.00 | 221.25 | -1.535% | 2 | 281 | +1.469% |
| 2026-04-17 | 219.99 | 224.70 | 219.99 | 224.70 | +4.487% | 24 | 282 | -0.089% |
| 2026-04-16 | 212.59 | 217.01 | 212.59 | 215.05 | +1.919% | 28 | 269 | +4.394% |
| 2026-04-15 | 211.00 | 211.00 | 211.00 | 211.00 | +3.178% | 4 | 243 | +6.398% |
| 2026-04-14 | 204.27 | 205.22 | 204.27 | 204.50 | +5.358% | 5 | 247 | +9.780% |
| 2026-04-13 | 192.51 | 195.50 | 192.51 | 194.10 | +2.158% | 21 | 242 | +15.662% |
| 2026-04-10 | 192.19 | 192.56 | 190.00 | 190.00 | +0.058% | 4 | 224 | +18.158% |
| 2026-04-09 | 185.00 | 190.50 | 185.00 | 189.89 | +2.593% | 9 | 224 | +18.226% |
| 2026-04-08 | 187.50 | 188.00 | 184.40 | 185.09 | +7.454% | 10 | 224 | +21.292% |
| 2026-04-07 | 172.25 | 172.25 | 172.25 | 172.25 | +0.145% | 1 | 218 | +30.334% |
| 2026-04-06 | 172.00 | 172.00 | 172.00 | 172.00 | +6.173% | 4 | 217 | +30.523% |
| 2026-04-02 | 162.00 | 162.00 | 162.00 | 162.00 | -5.152% | 4 | 217 | +38.580% |
| 2026-04-01 | 173.50 | 173.50 | 170.25 | 170.80 | +3.672% | 9 | 0 | +31.440% |
| 2026-03-31 | 155.50 | 164.75 | 155.50 | 164.75 | +8.854% | 203 | 0 | +36.267% |
| 2026-03-30 | 153.92 | 153.92 | 149.74 | 151.35 | -2.887% | 4 | 0 | +48.332% |
| 2026-03-27 | 158.00 | 158.00 | 153.50 | 155.85 | 0.000% | 7 | 0 | +44.049% |