QQQ281215C00550000
QQQ Dec 15 2028 550.00 Call
optionOPRA
EODNov 5, 2026
182.00USD-19.558%(-44.25)119Vol178OI
QQQ281215C00550000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 195.00 | 195.00 | 182.00 | 182.00 | -19.558% | 119 | 107 | 0.000% |
| 2026-11-04 | 226.25 | 226.25 | 226.25 | 226.25 | +5.478% | 1 | 107 | -19.558% |
| 2026-11-03 | 213.75 | 214.50 | 213.75 | 214.50 | -4.667% | 2 | 106 | -15.152% |
| 2026-11-02 | 225.00 | 225.00 | 225.00 | 225.00 | +0.671% | 1 | 106 | -19.111% |
| 2026-10-30 | 222.00 | 223.50 | 222.00 | 223.50 | -2.517% | 2 | 106 | -18.568% |
| 2026-10-23 | 229.27 | 229.27 | 229.27 | 229.27 | -8.654% | 1 | 106 | -20.618% |
| 2026-10-21 | 250.99 | 250.99 | 250.99 | 250.99 | +6.352% | 1 | 106 | -27.487% |
| 2026-10-16 | 236.00 | 236.00 | 236.00 | 236.00 | -15.564% | 1 | 106 | -22.881% |
| 2026-10-05 | 279.50 | 279.50 | 279.50 | 279.50 | +3.220% | 3 | 106 | -34.884% |
| 2026-09-25 | 270.78 | 270.78 | 270.78 | 270.78 | -0.022% | 1 | 107 | -32.787% |
| 2026-09-23 | 270.84 | 270.84 | 270.84 | 270.84 | -0.243% | 1 | 107 | -32.802% |
| 2026-09-22 | 271.50 | 271.50 | 271.50 | 271.50 | +5.437% | 1 | 107 | -32.965% |
| 2026-09-21 | 257.50 | 257.50 | 257.50 | 257.50 | +9.486% | 50 | 146 | -29.320% |
| 2026-09-16 | 237.00 | 238.97 | 235.19 | 235.19 | +0.162% | 55 | 109 | -22.616% |
| 2026-09-15 | 237.00 | 237.00 | 234.81 | 234.81 | -2.162% | 3 | 107 | -22.491% |
| 2026-09-14 | 240.00 | 240.00 | 240.00 | 240.00 | -1.840% | 2 | 105 | -24.167% |
| 2026-09-09 | 244.50 | 244.50 | 244.50 | 244.50 | +2.947% | 4 | 109 | -25.562% |
| 2026-09-02 | 237.50 | 237.50 | 237.50 | 237.50 | -0.046% | 1 | 109 | -23.368% |
| 2026-09-01 | 237.61 | 237.61 | 237.61 | 237.61 | -3.131% | 5 | 109 | -23.404% |
| 2026-08-31 | 243.00 | 245.29 | 243.00 | 245.29 | +1.992% | 7 | 110 | -25.802% |
| 2026-08-26 | 240.50 | 240.50 | 240.50 | 240.50 | +1.263% | 1 | 111 | -24.324% |
| 2026-08-24 | 237.50 | 237.50 | 237.50 | 237.50 | -2.664% | 5 | 116 | -23.368% |
| 2026-08-19 | 244.00 | 244.00 | 244.00 | 244.00 | -2.302% | 1 | 117 | -25.410% |
| 2026-08-18 | 249.72 | 249.75 | 249.72 | 249.75 | -5.577% | 2 | 116 | -27.127% |
| 2026-08-17 | 264.50 | 264.50 | 264.50 | 264.50 | +6.131% | 1 | 115 | -31.191% |
| 2026-08-11 | 249.25 | 249.25 | 249.22 | 249.22 | -2.553% | 2 | 116 | -26.972% |
| 2026-08-10 | 255.75 | 255.75 | 255.75 | 255.75 | +2.202% | 1 | 116 | -28.837% |
| 2026-08-06 | 250.24 | 250.24 | 250.24 | 250.24 | -2.441% | 1 | 115 | -27.270% |
| 2026-08-04 | 254.36 | 256.50 | 254.36 | 256.50 | +16.655% | 2 | 116 | -29.045% |
| 2026-07-30 | 223.00 | 223.00 | 219.17 | 219.88 | +4.955% | 4 | 114 | -17.228% |
| 2026-07-29 | 211.00 | 211.00 | 209.50 | 209.50 | -4.525% | 3 | 112 | -13.126% |
| 2026-07-28 | 219.43 | 219.43 | 219.43 | 219.43 | -2.040% | 2 | 111 | -17.058% |
| 2026-07-27 | 229.73 | 229.73 | 221.50 | 224.00 | -9.440% | 5 | 108 | -18.750% |
| 2026-07-22 | 247.35 | 247.35 | 247.35 | 247.35 | +3.235% | 4 | 112 | -26.420% |
| 2026-07-20 | 239.60 | 239.60 | 239.60 | 239.60 | +0.402% | 1 | 112 | -24.040% |
| 2026-07-17 | 230.49 | 238.64 | 230.49 | 238.64 | -2.197% | 3 | 111 | -23.734% |
| 2026-07-16 | 244.00 | 244.00 | 244.00 | 244.00 | -3.994% | 1 | 110 | -25.410% |
| 2026-07-15 | 254.15 | 254.15 | 254.15 | 254.15 | -2.152% | 1 | 109 | -28.389% |
| 2026-07-06 | 259.74 | 259.74 | 259.74 | 259.74 | -1.707% | 1 | 108 | -29.930% |
| 2026-07-01 | 265.00 | 265.00 | 264.25 | 264.25 | +1.187% | 11 | 111 | -31.126% |
| 2026-06-24 | 261.15 | 261.15 | 261.15 | 261.15 | -0.134% | 1 | 110 | -30.308% |
| 2026-06-23 | 262.00 | 262.00 | 261.50 | 261.50 | -3.683% | 11 | 99 | -30.402% |
| 2026-06-16 | 271.46 | 271.50 | 271.46 | 271.50 | -2.335% | 2 | 101 | -32.965% |
| 2026-06-15 | 274.00 | 277.99 | 274.00 | 277.99 | +7.498% | 13 | 89 | -34.530% |
| 2026-06-12 | 258.60 | 258.60 | 258.60 | 258.60 | +3.876% | 1 | 90 | -29.621% |
| 2026-06-11 | 251.84 | 251.84 | 248.95 | 248.95 | +3.299% | 6 | 90 | -26.893% |
| 2026-06-10 | 240.00 | 241.00 | 238.31 | 241.00 | +1.761% | 4 | 93 | -24.481% |
| 2026-06-09 | 242.40 | 242.40 | 236.83 | 236.83 | -7.216% | 2 | 92 | -23.152% |
| 2026-06-08 | 254.50 | 255.25 | 254.50 | 255.25 | -0.924% | 3 | 89 | -28.697% |
| 2026-06-05 | 263.31 | 263.31 | 257.63 | 257.63 | -4.223% | 16 | 91 | -29.356% |
| 2026-06-04 | 268.99 | 268.99 | 268.99 | 268.99 | -2.895% | 2 | 91 | -32.339% |
| 2026-06-02 | 274.31 | 277.01 | 274.31 | 277.01 | +0.366% | 19 | 101 | -34.298% |
| 2026-06-01 | 272.00 | 279.00 | 270.59 | 276.00 | +0.730% | 23 | 84 | -34.058% |
| 2026-05-29 | 274.00 | 274.00 | 274.00 | 274.00 | +3.396% | 1 | 84 | -33.577% |
| 2026-05-27 | 262.00 | 265.00 | 262.00 | 265.00 | +4.228% | 4 | 85 | -31.321% |
| 2026-05-22 | 253.00 | 255.48 | 253.00 | 254.25 | +2.355% | 18 | 100 | -28.417% |
| 2026-05-21 | 246.00 | 248.40 | 246.00 | 248.40 | +0.976% | 17 | 98 | -26.731% |
| 2026-05-20 | 241.00 | 248.50 | 241.00 | 246.00 | +3.127% | 13 | 90 | -26.016% |
| 2026-05-19 | 238.54 | 238.54 | 238.54 | 238.54 | -4.201% | 1 | 90 | -23.703% |
| 2026-05-15 | 247.00 | 249.00 | 247.00 | 249.00 | -1.581% | 6 | 84 | -26.908% |
| 2026-05-14 | 253.00 | 253.00 | 253.00 | 253.00 | +0.998% | 22 | 83 | -28.063% |
| 2026-05-13 | 250.50 | 250.50 | 250.50 | 250.50 | +5.665% | 9 | 74 | -27.345% |
| 2026-05-12 | 236.50 | 237.07 | 234.00 | 237.07 | -2.979% | 17 | 62 | -23.229% |
| 2026-05-11 | 244.35 | 244.35 | 244.35 | 244.35 | +0.143% | 12 | 74 | -25.517% |
| 2026-05-08 | 244.00 | 244.00 | 244.00 | 244.00 | +4.497% | 4 | 74 | -25.410% |
| 2026-05-07 | 235.00 | 235.00 | 231.34 | 233.50 | +2.188% | 10 | 74 | -22.056% |
| 2026-05-06 | 225.18 | 228.50 | 225.18 | 228.50 | +4.572% | 13 | 73 | -20.350% |
| 2026-05-05 | 218.51 | 218.51 | 218.51 | 218.51 | +3.929% | 1 | 62 | -16.709% |
| 2026-05-04 | 210.25 | 210.25 | 210.25 | 210.25 | -0.355% | 2 | 62 | -13.436% |
| 2026-05-01 | 211.66 | 211.67 | 211.00 | 211.00 | +2.537% | 3 | 63 | -13.744% |
| 2026-04-30 | 201.50 | 208.50 | 201.50 | 205.78 | +4.198% | 11 | 63 | -11.556% |
| 2026-04-28 | 195.00 | 198.00 | 195.00 | 197.49 | -1.732% | 5 | 55 | -7.843% |
| 2026-04-27 | 201.40 | 201.40 | 200.97 | 200.97 | -0.765% | 3 | 51 | -9.439% |
| 2026-04-24 | 199.50 | 202.52 | 199.50 | 202.52 | +7.278% | 5 | 50 | -10.132% |
| 2026-04-23 | 194.89 | 195.21 | 188.78 | 188.78 | -2.085% | 4 | 50 | -3.591% |
| 2026-04-22 | 190.00 | 192.80 | 190.00 | 192.80 | +3.289% | 6 | 49 | -5.602% |
| 2026-04-21 | 187.00 | 187.00 | 186.66 | 186.66 | +0.528% | 2 | 48 | -2.497% |
| 2026-04-20 | 187.50 | 187.50 | 185.68 | 185.68 | -2.016% | 8 | 48 | -1.982% |
| 2026-04-17 | 187.00 | 189.50 | 186.78 | 189.50 | +3.784% | 3 | 47 | -3.958% |
| 2026-04-16 | 180.47 | 183.12 | 180.47 | 182.59 | +5.239% | 4 | 44 | -0.323% |
| 2026-04-15 | 172.38 | 173.50 | 172.38 | 173.50 | +8.100% | 4 | 41 | +4.899% |
| 2026-04-10 | 158.75 | 160.50 | 156.50 | 160.50 | +3.655% | 7 | 43 | +13.396% |
| 2026-04-09 | 153.10 | 154.84 | 153.00 | 154.84 | +0.123% | 4 | 42 | +17.541% |
| 2026-04-08 | 154.90 | 154.90 | 154.62 | 154.65 | +12.678% | 9 | 40 | +17.685% |
| 2026-04-07 | 137.25 | 137.25 | 137.25 | 137.25 | -3.127% | 5 | 39 | +32.605% |
| 2026-04-06 | 142.72 | 142.72 | 139.50 | 141.68 | +1.833% | 7 | 39 | +28.458% |
| 2026-04-02 | 137.41 | 139.41 | 137.41 | 139.13 | -0.621% | 12 | 27 | +30.813% |
| 2026-04-01 | 139.00 | 140.51 | 139.00 | 140.00 | +6.213% | 3 | 0 | +30.000% |
| 2026-03-31 | 131.35 | 132.50 | 131.35 | 131.81 | +8.032% | 6 | 0 | +38.078% |
| 2026-03-30 | 128.00 | 128.00 | 121.25 | 122.01 | -3.167% | 9 | 0 | +49.168% |
| 2026-03-27 | 126.50 | 126.50 | 124.51 | 126.00 | 0.000% | 12 | 0 | +44.444% |