QQQ281215C00600000
QQQ Dec 15 2028 600.00 Call
optionOPRA
EODNov 5, 2026
150.00USD-17.564%(-31.96)94Vol805OI
QQQ281215C00600000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 168.63 | 168.63 | 150.00 | 150.00 | -17.564% | 94 | 718 | 0.000% |
| 2026-11-04 | 185.93 | 190.00 | 180.60 | 181.96 | +1.365% | 9 | 715 | -17.564% |
| 2026-11-03 | 179.78 | 181.74 | 179.45 | 179.51 | +1.562% | 44 | 710 | -16.439% |
| 2026-11-02 | 187.50 | 188.50 | 176.50 | 176.75 | -3.935% | 20 | 701 | -15.134% |
| 2026-10-30 | 190.00 | 190.00 | 180.00 | 183.99 | -6.252% | 36 | 673 | -18.474% |
| 2026-10-29 | 201.70 | 201.70 | 196.26 | 196.26 | -6.685% | 3 | 670 | -23.571% |
| 2026-10-28 | 209.25 | 210.32 | 209.25 | 210.32 | +0.152% | 2 | 671 | -28.680% |
| 2026-10-27 | 206.00 | 210.00 | 203.88 | 210.00 | +4.275% | 7 | 670 | -28.571% |
| 2026-10-26 | 196.77 | 201.39 | 196.77 | 201.39 | +2.099% | 3 | 671 | -25.518% |
| 2026-10-23 | 194.80 | 200.00 | 194.80 | 197.25 | +1.154% | 11 | 666 | -23.954% |
| 2026-10-22 | 200.00 | 201.00 | 195.00 | 195.00 | -8.917% | 9 | 659 | -23.077% |
| 2026-10-21 | 211.00 | 214.32 | 211.00 | 214.09 | +2.313% | 4 | 656 | -29.936% |
| 2026-10-20 | 209.75 | 209.75 | 209.25 | 209.25 | -0.509% | 2 | 654 | -28.315% |
| 2026-10-19 | 208.75 | 212.50 | 208.75 | 210.32 | +4.445% | 6 | 651 | -28.680% |
| 2026-10-16 | 209.59 | 211.50 | 200.00 | 201.37 | -6.121% | 92 | 647 | -25.510% |
| 2026-10-15 | 210.00 | 214.50 | 209.44 | 214.50 | -1.831% | 12 | 641 | -30.070% |
| 2026-10-14 | 223.50 | 223.50 | 218.50 | 218.50 | -3.744% | 42 | 679 | -31.350% |
| 2026-10-13 | 227.00 | 227.00 | 227.00 | 227.00 | -2.155% | 1 | 679 | -33.921% |
| 2026-10-12 | 233.50 | 233.50 | 232.00 | 232.00 | -2.271% | 61 | 740 | -35.345% |
| 2026-10-09 | 236.75 | 237.44 | 236.75 | 237.39 | +1.017% | 3 | 742 | -36.813% |
| 2026-10-08 | 235.00 | 235.00 | 235.00 | 235.00 | -1.472% | 1 | 741 | -36.170% |
| 2026-10-02 | 240.50 | 243.00 | 237.13 | 238.51 | +2.475% | 10 | 745 | -37.110% |
| 2026-10-01 | 232.30 | 232.75 | 232.30 | 232.75 | -0.555% | 3 | 745 | -35.553% |
| 2026-09-30 | 232.00 | 234.05 | 232.00 | 234.05 | +1.761% | 2 | 743 | -35.911% |
| 2026-09-28 | 231.50 | 231.50 | 227.25 | 230.00 | -2.148% | 7 | 745 | -34.783% |
| 2026-09-25 | 234.00 | 235.05 | 234.00 | 235.05 | +0.815% | 11 | 756 | -36.184% |
| 2026-09-24 | 232.00 | 233.15 | 232.00 | 233.15 | +0.626% | 2 | 756 | -35.664% |
| 2026-09-23 | 231.80 | 231.80 | 230.90 | 231.70 | -1.947% | 5 | 757 | -35.261% |
| 2026-09-22 | 237.18 | 237.18 | 236.30 | 236.30 | +1.999% | 3 | 760 | -36.521% |
| 2026-09-21 | 220.40 | 231.67 | 220.40 | 231.67 | +8.883% | 15 | 757 | -35.253% |
| 2026-09-18 | 208.75 | 212.77 | 208.75 | 212.77 | +1.319% | 96 | 851 | -29.501% |
| 2026-09-17 | 208.89 | 210.50 | 208.89 | 210.00 | +4.218% | 8 | 851 | -28.571% |
| 2026-09-16 | 202.77 | 204.25 | 200.33 | 201.50 | +0.499% | 63 | 882 | -25.558% |
| 2026-09-15 | 201.50 | 201.90 | 200.00 | 200.50 | -2.764% | 7 | 877 | -25.187% |
| 2026-09-14 | 199.00 | 206.20 | 199.00 | 206.20 | -1.340% | 9 | 875 | -27.255% |
| 2026-09-11 | 209.58 | 210.87 | 209.00 | 209.00 | +2.200% | 5 | 871 | -28.230% |
| 2026-09-10 | 205.79 | 207.15 | 204.50 | 204.50 | -2.396% | 4 | 869 | -26.650% |
| 2026-09-09 | 209.13 | 209.52 | 209.13 | 209.52 | -1.170% | 2 | 867 | -28.408% |
| 2026-09-08 | 212.00 | 212.00 | 212.00 | 212.00 | +0.431% | 2 | 869 | -29.245% |
| 2026-09-04 | 213.00 | 213.00 | 209.00 | 211.09 | +1.000% | 5 | 867 | -28.940% |
| 2026-09-03 | 209.00 | 209.00 | 209.00 | 209.00 | +3.337% | 1 | 868 | -28.230% |
| 2026-09-02 | 204.51 | 204.51 | 202.25 | 202.25 | -0.064% | 83 | 789 | -25.834% |
| 2026-09-01 | 203.15 | 206.75 | 201.60 | 202.38 | -3.343% | 9 | 789 | -25.882% |
| 2026-08-31 | 210.00 | 210.00 | 209.00 | 209.38 | -2.614% | 7 | 795 | -28.360% |
| 2026-08-28 | 214.00 | 215.00 | 214.00 | 215.00 | +2.017% | 2 | 796 | -30.233% |
| 2026-08-27 | 210.75 | 210.75 | 210.75 | 210.75 | +2.142% | 1 | 797 | -28.826% |
| 2026-08-26 | 206.33 | 206.33 | 206.33 | 206.33 | +0.160% | 1 | 796 | -27.301% |
| 2026-08-25 | 208.10 | 208.10 | 206.00 | 206.00 | +1.209% | 2 | 795 | -27.184% |
| 2026-08-24 | 203.70 | 203.70 | 201.79 | 203.54 | -1.448% | 3 | 795 | -26.304% |
| 2026-08-20 | 206.53 | 206.53 | 206.53 | 206.53 | -2.118% | 1 | 795 | -27.371% |
| 2026-08-19 | 211.00 | 211.00 | 211.00 | 211.00 | -2.147% | 1 | 800 | -28.910% |
| 2026-08-18 | 217.50 | 217.50 | 213.80 | 215.63 | -2.869% | 21 | 794 | -30.436% |
| 2026-08-17 | 226.46 | 227.00 | 222.00 | 222.00 | -0.747% | 12 | 796 | -32.432% |
| 2026-08-14 | 223.47 | 223.67 | 223.34 | 223.67 | -1.389% | 3 | 793 | -32.937% |
| 2026-08-13 | 224.64 | 226.96 | 224.64 | 226.82 | +2.880% | 53 | 747 | -33.868% |
| 2026-08-12 | 221.63 | 221.75 | 220.47 | 220.47 | +2.601% | 6 | 746 | -31.964% |
| 2026-08-11 | 214.88 | 214.88 | 214.88 | 214.88 | -2.132% | 20 | 726 | -30.194% |
| 2026-08-10 | 219.50 | 221.50 | 218.62 | 219.56 | +0.379% | 13 | 726 | -31.682% |
| 2026-08-07 | 216.75 | 220.82 | 216.75 | 218.73 | +0.853% | 7 | 724 | -31.422% |
| 2026-08-06 | 209.71 | 218.75 | 209.71 | 216.88 | -0.728% | 12 | 720 | -30.837% |
| 2026-08-05 | 224.00 | 225.45 | 218.47 | 218.47 | -2.251% | 15 | 706 | -31.341% |
| 2026-08-04 | 210.89 | 223.50 | 210.65 | 223.50 | +11.194% | 9 | 712 | -32.886% |
| 2026-08-03 | 189.74 | 202.25 | 189.74 | 201.00 | +4.010% | 16 | 718 | -25.373% |
| 2026-07-31 | 193.99 | 195.00 | 189.97 | 193.25 | +1.711% | 14 | 717 | -22.380% |
| 2026-07-30 | 184.00 | 190.49 | 184.00 | 190.00 | +9.195% | 10 | 715 | -21.053% |
| 2026-07-29 | 185.00 | 189.00 | 174.00 | 174.00 | -6.577% | 42 | 686 | -13.793% |
| 2026-07-28 | 184.00 | 188.50 | 181.00 | 186.25 | -2.077% | 99 | 591 | -19.463% |
| 2026-07-27 | 195.25 | 195.25 | 186.25 | 190.20 | -2.959% | 14 | 585 | -21.136% |
| 2026-07-24 | 197.00 | 197.00 | 193.28 | 196.00 | -2.000% | 11 | 577 | -23.469% |
| 2026-07-23 | 201.50 | 201.50 | 199.00 | 200.00 | -6.564% | 13 | 566 | -25.000% |
| 2026-07-22 | 211.87 | 214.05 | 211.87 | 214.05 | +1.201% | 6 | 566 | -29.923% |
| 2026-07-21 | 209.30 | 211.51 | 209.30 | 211.51 | +3.681% | 3 | 565 | -29.081% |
| 2026-07-20 | 210.50 | 210.50 | 204.00 | 204.00 | +0.493% | 2 | 563 | -26.471% |
| 2026-07-17 | 197.00 | 204.25 | 196.50 | 203.00 | -4.963% | 5 | 559 | -26.108% |
| 2026-07-16 | 213.60 | 213.60 | 213.60 | 213.60 | -2.688% | 1 | 558 | -29.775% |
| 2026-07-15 | 221.18 | 221.18 | 215.09 | 219.50 | -1.304% | 3 | 560 | -31.663% |
| 2026-07-14 | 222.40 | 222.40 | 222.40 | 222.40 | +2.844% | 1 | 559 | -32.554% |
| 2026-07-13 | 219.00 | 221.50 | 216.25 | 216.25 | -5.212% | 6 | 555 | -30.636% |
| 2026-07-10 | 224.88 | 229.25 | 224.88 | 228.14 | +0.729% | 13 | 543 | -34.251% |
| 2026-07-09 | 226.49 | 226.49 | 226.49 | 226.49 | +4.489% | 2 | 541 | -33.772% |
| 2026-07-08 | 210.00 | 216.76 | 210.00 | 216.76 | +0.185% | 2 | 542 | -30.799% |
| 2026-07-07 | 216.36 | 216.36 | 216.36 | 216.36 | -4.477% | 1 | 541 | -30.671% |
| 2026-07-06 | 227.05 | 227.05 | 226.50 | 226.50 | +3.899% | 3 | 538 | -33.775% |
| 2026-07-02 | 224.50 | 224.50 | 218.00 | 218.00 | -5.217% | 16 | 524 | -31.193% |
| 2026-07-01 | 231.38 | 231.38 | 229.00 | 230.00 | -3.495% | 4 | 523 | -34.783% |
| 2026-06-30 | 235.00 | 239.00 | 235.00 | 238.33 | +4.991% | 8 | 522 | -37.062% |
| 2026-06-29 | 224.98 | 227.00 | 224.98 | 227.00 | +4.368% | 2 | 521 | -33.921% |
| 2026-06-26 | 219.08 | 219.08 | 217.01 | 217.50 | -2.910% | 4 | 518 | -31.034% |
| 2026-06-25 | 224.02 | 224.02 | 224.02 | 224.02 | +2.171% | 2 | 516 | -33.042% |
| 2026-06-24 | 218.75 | 219.26 | 218.21 | 219.26 | -2.659% | 106 | 418 | -31.588% |
| 2026-06-23 | 230.00 | 230.00 | 225.25 | 225.25 | -7.037% | 29 | 420 | -33.407% |
| 2026-06-22 | 244.87 | 244.87 | 242.30 | 242.30 | -0.981% | 2 | 418 | -38.093% |
| 2026-06-18 | 239.25 | 244.70 | 239.25 | 244.70 | +5.665% | 4 | 414 | -38.700% |
| 2026-06-17 | 231.58 | 231.58 | 231.58 | 231.58 | +0.251% | 3 | 414 | -35.228% |
| 2026-06-16 | 242.75 | 242.75 | 231.00 | 231.00 | -3.432% | 8 | 418 | -35.065% |
| 2026-06-15 | 239.21 | 239.21 | 239.21 | 239.21 | +7.752% | 1 | 418 | -37.294% |
| 2026-06-12 | 216.64 | 222.00 | 216.64 | 222.00 | +4.717% | 7 | 411 | -32.432% |
| 2026-06-11 | 209.70 | 217.43 | 209.70 | 212.00 | +4.346% | 3 | 410 | -29.245% |
| 2026-06-10 | 205.77 | 205.77 | 203.17 | 203.17 | -4.794% | 3 | 408 | -26.170% |
| 2026-06-09 | 228.02 | 228.02 | 198.88 | 213.40 | -4.493% | 49 | 413 | -29.709% |
| 2026-06-08 | 221.64 | 223.44 | 221.00 | 223.44 | +6.639% | 4 | 410 | -32.868% |
| 2026-06-05 | 233.13 | 233.13 | 209.53 | 209.53 | -13.058% | 170 | 258 | -28.411% |
| 2026-06-04 | 239.00 | 241.00 | 239.00 | 241.00 | -1.431% | 3 | 261 | -37.759% |
| 2026-06-03 | 244.50 | 244.50 | 244.50 | 244.50 | +0.279% | 4 | 265 | -38.650% |
| 2026-06-02 | 241.00 | 243.82 | 241.00 | 243.82 | +0.752% | 7 | 272 | -38.479% |
| 2026-06-01 | 236.00 | 242.00 | 236.00 | 242.00 | +2.326% | 70 | 228 | -38.017% |
| 2026-05-29 | 235.00 | 238.00 | 233.00 | 236.50 | +0.853% | 14 | 236 | -36.575% |
| 2026-05-28 | 231.00 | 234.50 | 231.00 | 234.50 | +2.738% | 9 | 230 | -36.034% |
| 2026-05-27 | 224.44 | 228.25 | 224.44 | 228.25 | +0.551% | 4 | 228 | -34.283% |
| 2026-05-26 | 229.41 | 229.41 | 223.50 | 227.00 | +4.238% | 31 | 229 | -33.921% |
| 2026-05-22 | 218.95 | 223.00 | 217.77 | 217.77 | +2.965% | 47 | 224 | -31.120% |
| 2026-05-21 | 210.00 | 212.50 | 208.31 | 211.50 | -0.353% | 6 | 222 | -29.078% |
| 2026-05-20 | 209.56 | 212.50 | 209.56 | 212.25 | +2.536% | 17 | 211 | -29.329% |
| 2026-05-18 | 207.00 | 207.00 | 207.00 | 207.00 | -5.479% | 11 | 218 | -27.536% |
| 2026-05-15 | 213.50 | 219.00 | 213.50 | 219.00 | +0.690% | 5 | 213 | -31.507% |
| 2026-05-14 | 217.50 | 217.50 | 217.50 | 217.50 | +0.825% | 3 | 210 | -31.034% |
| 2026-05-13 | 207.50 | 215.72 | 207.50 | 215.72 | +3.215% | 13 | 199 | -30.465% |
| 2026-05-12 | 210.00 | 210.00 | 200.05 | 209.00 | -1.415% | 23 | 180 | -28.230% |
| 2026-05-11 | 210.38 | 214.99 | 209.00 | 212.00 | +1.193% | 30 | 172 | -29.245% |
| 2026-05-08 | 203.54 | 209.50 | 203.54 | 209.50 | +6.567% | 10 | 172 | -28.401% |
| 2026-05-07 | 197.00 | 199.99 | 196.59 | 196.59 | +1.075% | 6 | 169 | -23.699% |
| 2026-05-06 | 192.00 | 194.50 | 192.00 | 194.50 | +5.546% | 18 | 163 | -22.879% |
| 2026-05-05 | 183.00 | 185.10 | 183.00 | 184.28 | +4.231% | 7 | 173 | -18.602% |
| 2026-05-04 | 179.71 | 179.71 | 176.80 | 176.80 | -0.730% | 2 | 171 | -15.158% |
| 2026-05-01 | 176.63 | 179.12 | 176.63 | 178.10 | +3.547% | 13 | 176 | -15.778% |
| 2026-04-30 | 169.25 | 172.00 | 169.25 | 172.00 | +3.614% | 2 | 176 | -12.791% |
| 2026-04-28 | 165.99 | 166.00 | 163.00 | 166.00 | -2.913% | 3 | 176 | -9.639% |
| 2026-04-27 | 170.98 | 170.98 | 170.98 | 170.98 | +2.078% | 1 | 173 | -12.270% |
| 2026-04-24 | 166.00 | 168.00 | 166.00 | 167.50 | +6.688% | 20 | 172 | -10.448% |
| 2026-04-23 | 162.00 | 162.00 | 157.00 | 157.00 | -3.086% | 4 | 158 | -4.459% |
| 2026-04-22 | 157.90 | 162.00 | 157.48 | 162.00 | +5.195% | 57 | 159 | -7.407% |
| 2026-04-21 | 156.95 | 156.95 | 154.00 | 154.00 | -0.728% | 6 | 199 | -2.597% |
| 2026-04-20 | 154.00 | 155.13 | 153.69 | 155.13 | -1.015% | 97 | 199 | -3.307% |
| 2026-04-17 | 154.60 | 157.62 | 154.60 | 156.72 | +3.788% | 10 | 147 | -4.288% |
| 2026-04-16 | 149.00 | 151.02 | 149.00 | 151.00 | +2.721% | 10 | 143 | -0.662% |
| 2026-04-15 | 141.50 | 147.00 | 141.50 | 147.00 | +4.970% | 21 | 134 | +2.041% |
| 2026-04-14 | 137.00 | 140.19 | 137.00 | 140.04 | +6.228% | 154 | 136 | +7.112% |
| 2026-04-13 | 129.98 | 131.83 | 129.98 | 131.83 | +2.464% | 13 | 101 | +13.783% |
| 2026-04-10 | 128.84 | 128.84 | 128.09 | 128.66 | +1.227% | 6 | 90 | +16.586% |
| 2026-04-09 | 126.50 | 127.10 | 126.50 | 127.10 | +2.517% | 11 | 85 | +18.017% |
| 2026-04-08 | 124.00 | 127.00 | 123.98 | 123.98 | +10.716% | 23 | 75 | +20.987% |
| 2026-04-07 | 112.50 | 112.50 | 111.98 | 111.98 | +0.901% | 45 | 53 | +33.952% |
| 2026-04-02 | 110.00 | 111.04 | 109.72 | 110.98 | -1.822% | 12 | 17 | +35.159% |
| 2026-04-01 | 111.00 | 113.04 | 111.00 | 113.04 | +6.752% | 4 | 0 | +32.696% |
| 2026-03-31 | 99.50 | 105.89 | 99.50 | 105.89 | +9.810% | 6 | 0 | +41.656% |
| 2026-03-30 | 98.75 | 99.51 | 96.43 | 96.43 | -6.379% | 7 | 0 | +55.553% |
| 2026-03-27 | 102.32 | 103.50 | 102.00 | 103.00 | 0.000% | 8 | 0 | +45.631% |