QQQ281215C00620000
QQQ Dec 15 2028 620.00 Call
optionOPRA
EODNov 5, 2026
141.41USD-14.031%(-23.08)11Vol282OI
QQQ281215C00620000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 158.71 | 160.00 | 141.00 | 141.41 | -14.031% | 11 | 277 | 0.000% |
| 2026-11-02 | 173.50 | 173.50 | 164.49 | 164.49 | -1.797% | 2 | 277 | -14.031% |
| 2026-10-30 | 170.25 | 170.25 | 166.68 | 167.50 | -8.967% | 5 | 277 | -15.576% |
| 2026-10-22 | 186.25 | 186.50 | 184.00 | 184.00 | -7.010% | 4 | 277 | -23.147% |
| 2026-10-19 | 198.50 | 199.50 | 197.87 | 197.87 | +3.570% | 6 | 276 | -28.534% |
| 2026-10-16 | 194.50 | 194.50 | 191.05 | 191.05 | -1.698% | 2 | 276 | -25.983% |
| 2026-10-15 | 194.35 | 194.35 | 194.35 | 194.35 | -7.891% | 1 | 277 | -27.240% |
| 2026-10-14 | 213.25 | 213.25 | 211.00 | 211.00 | -2.202% | 3 | 278 | -32.981% |
| 2026-10-13 | 213.54 | 215.75 | 213.54 | 215.75 | -1.708% | 3 | 279 | -34.457% |
| 2026-10-08 | 219.07 | 219.50 | 219.07 | 219.50 | -4.031% | 3 | 280 | -35.576% |
| 2026-10-07 | 228.72 | 228.72 | 228.72 | 228.72 | -1.731% | 1 | 281 | -38.173% |
| 2026-10-06 | 233.00 | 233.00 | 232.75 | 232.75 | +1.064% | 2 | 282 | -39.244% |
| 2026-10-05 | 230.30 | 230.30 | 230.30 | 230.30 | +5.686% | 1 | 282 | -38.597% |
| 2026-10-01 | 217.91 | 217.91 | 217.91 | 217.91 | -0.724% | 1 | 282 | -35.106% |
| 2026-09-30 | 219.50 | 219.50 | 219.50 | 219.50 | +0.005% | 2 | 282 | -35.576% |
| 2026-09-25 | 219.49 | 219.49 | 219.49 | 219.49 | -1.794% | 1 | 282 | -35.573% |
| 2026-09-22 | 223.50 | 223.50 | 223.50 | 223.50 | +3.592% | 1 | 282 | -36.729% |
| 2026-09-21 | 216.45 | 216.45 | 215.75 | 215.75 | +7.740% | 4 | 281 | -34.457% |
| 2026-09-18 | 200.25 | 200.25 | 200.25 | 200.25 | +5.395% | 1 | 281 | -29.383% |
| 2026-09-16 | 190.00 | 190.00 | 190.00 | 190.00 | +1.604% | 1 | 281 | -25.574% |
| 2026-09-15 | 190.86 | 190.86 | 187.00 | 187.00 | -3.044% | 3 | 281 | -24.380% |
| 2026-09-14 | 186.12 | 192.87 | 185.35 | 192.87 | -0.093% | 3 | 280 | -26.681% |
| 2026-09-10 | 192.35 | 193.19 | 192.28 | 193.05 | -1.505% | 33 | 285 | -26.750% |
| 2026-09-09 | 198.00 | 198.00 | 194.88 | 196.00 | -1.010% | 11 | 284 | -27.852% |
| 2026-09-08 | 198.00 | 198.00 | 198.00 | 198.00 | +1.201% | 2 | 282 | -28.581% |
| 2026-09-03 | 195.65 | 195.65 | 195.65 | 195.65 | +3.354% | 1 | 282 | -27.723% |
| 2026-09-02 | 189.10 | 189.30 | 189.10 | 189.30 | +0.665% | 8 | 282 | -25.298% |
| 2026-09-01 | 188.05 | 188.05 | 188.05 | 188.05 | -3.811% | 2 | 282 | -24.802% |
| 2026-08-31 | 195.50 | 195.50 | 195.50 | 195.50 | -2.484% | 5 | 287 | -27.668% |
| 2026-08-27 | 200.81 | 200.81 | 200.48 | 200.48 | +4.075% | 25 | 284 | -29.464% |
| 2026-08-26 | 192.22 | 192.63 | 191.63 | 192.63 | +0.276% | 30 | 289 | -26.590% |
| 2026-08-24 | 190.02 | 192.10 | 187.00 | 192.10 | -1.361% | 142 | 285 | -26.387% |
| 2026-08-21 | 194.80 | 194.80 | 194.75 | 194.75 | -3.254% | 6 | 280 | -27.389% |
| 2026-08-19 | 201.30 | 201.30 | 201.30 | 201.30 | +0.025% | 1 | 280 | -29.752% |
| 2026-08-18 | 200.50 | 202.20 | 200.50 | 201.25 | -4.869% | 5 | 280 | -29.734% |
| 2026-08-14 | 211.55 | 211.55 | 211.55 | 211.55 | +0.796% | 1 | 280 | -33.155% |
| 2026-08-12 | 209.88 | 209.88 | 209.88 | 209.88 | +2.756% | 4 | 284 | -32.623% |
| 2026-08-10 | 204.25 | 204.25 | 204.25 | 204.25 | -2.048% | 4 | 280 | -30.766% |
| 2026-08-07 | 208.52 | 208.52 | 208.52 | 208.52 | +2.066% | 1 | 279 | -32.184% |
| 2026-08-06 | 204.30 | 204.30 | 204.30 | 204.30 | -1.185% | 1 | 278 | -30.783% |
| 2026-08-05 | 208.79 | 208.79 | 206.75 | 206.75 | -1.077% | 2 | 279 | -31.603% |
| 2026-08-04 | 199.00 | 209.00 | 199.00 | 209.00 | +10.000% | 5 | 277 | -32.340% |
| 2026-08-03 | 179.50 | 190.00 | 179.50 | 190.00 | +5.556% | 3 | 276 | -25.574% |
| 2026-07-31 | 180.00 | 180.00 | 180.00 | 180.00 | +3.122% | 2 | 276 | -21.439% |
| 2026-07-28 | 171.83 | 174.55 | 169.00 | 174.55 | -2.486% | 5 | 273 | -18.986% |
| 2026-07-27 | 179.00 | 179.00 | 179.00 | 179.00 | -1.094% | 1 | 272 | -21.000% |
| 2026-07-24 | 180.98 | 180.98 | 180.98 | 180.98 | -4.997% | 1 | 271 | -21.864% |
| 2026-07-23 | 190.50 | 190.50 | 190.50 | 190.50 | -5.557% | 1 | 270 | -25.769% |
| 2026-07-21 | 201.71 | 201.71 | 201.71 | 201.71 | +6.158% | 1 | 270 | -29.894% |
| 2026-07-17 | 190.01 | 190.01 | 190.01 | 190.01 | -5.936% | 1 | 270 | -25.578% |
| 2026-07-16 | 202.00 | 202.00 | 202.00 | 202.00 | -3.635% | 1 | 269 | -29.995% |
| 2026-07-14 | 210.80 | 210.80 | 209.62 | 209.62 | -2.751% | 2 | 269 | -32.540% |
| 2026-07-10 | 211.00 | 215.55 | 211.00 | 215.55 | +6.639% | 3 | 267 | -34.396% |
| 2026-07-07 | 202.13 | 202.13 | 202.13 | 202.13 | -5.436% | 1 | 267 | -30.040% |
| 2026-07-06 | 216.00 | 216.00 | 213.75 | 213.75 | +2.953% | 4 | 264 | -33.843% |
| 2026-07-02 | 207.62 | 207.62 | 207.62 | 207.62 | -2.181% | 1 | 264 | -31.890% |
| 2026-06-29 | 212.25 | 212.25 | 212.25 | 212.25 | +3.024% | 4 | 265 | -33.376% |
| 2026-06-24 | 206.02 | 206.02 | 206.02 | 206.02 | -3.729% | 2 | 265 | -31.361% |
| 2026-06-23 | 214.26 | 214.26 | 214.00 | 214.00 | -8.535% | 3 | 264 | -33.921% |
| 2026-06-22 | 233.97 | 233.97 | 233.97 | 233.97 | +3.756% | 1 | 264 | -39.561% |
| 2026-06-18 | 225.50 | 225.50 | 225.50 | 225.50 | +4.728% | 1 | 265 | -37.290% |
| 2026-06-17 | 221.34 | 225.91 | 215.32 | 215.32 | -3.991% | 42 | 265 | -34.326% |
| 2026-06-16 | 224.27 | 224.27 | 224.27 | 224.27 | -3.332% | 10 | 265 | -36.947% |
| 2026-06-15 | 226.00 | 232.00 | 226.00 | 232.00 | +9.146% | 6 | 263 | -39.047% |
| 2026-06-12 | 212.56 | 212.56 | 212.56 | 212.56 | +3.456% | 3 | 260 | -33.473% |
| 2026-06-11 | 196.38 | 205.46 | 193.05 | 205.46 | +8.137% | 6 | 254 | -31.174% |
| 2026-06-10 | 197.02 | 197.02 | 190.00 | 190.00 | -3.987% | 3 | 253 | -25.574% |
| 2026-06-09 | 200.00 | 200.00 | 190.00 | 197.89 | -4.737% | 26 | 235 | -28.541% |
| 2026-06-08 | 206.91 | 211.46 | 206.91 | 207.73 | +3.323% | 15 | 221 | -31.926% |
| 2026-06-05 | 213.74 | 213.74 | 200.60 | 201.05 | -11.820% | 51 | 185 | -29.664% |
| 2026-06-04 | 223.31 | 228.00 | 223.00 | 228.00 | -1.783% | 4 | 186 | -37.978% |
| 2026-06-03 | 231.80 | 232.14 | 229.26 | 232.14 | +1.526% | 7 | 185 | -39.084% |
| 2026-06-02 | 228.65 | 228.65 | 228.65 | 228.65 | -0.587% | 1 | 185 | -38.154% |
| 2026-06-01 | 224.95 | 230.00 | 224.95 | 230.00 | +4.072% | 5 | 182 | -38.517% |
| 2026-05-29 | 224.40 | 224.40 | 221.00 | 221.00 | -0.032% | 5 | 182 | -36.014% |
| 2026-05-28 | 220.61 | 221.07 | 220.61 | 221.07 | +2.347% | 7 | 182 | -36.034% |
| 2026-05-27 | 214.50 | 216.00 | 212.76 | 216.00 | +0.465% | 65 | 163 | -34.532% |
| 2026-05-26 | 214.43 | 215.00 | 213.21 | 215.00 | +9.342% | 22 | 163 | -34.228% |
| 2026-05-21 | 196.63 | 196.63 | 196.63 | 196.63 | -1.439% | 4 | 159 | -28.083% |
| 2026-05-20 | 192.50 | 199.50 | 192.50 | 199.50 | +6.799% | 2 | 160 | -29.118% |
| 2026-05-19 | 186.80 | 186.80 | 186.80 | 186.80 | -3.288% | 1 | 159 | -24.299% |
| 2026-05-18 | 193.15 | 193.15 | 193.15 | 193.15 | -3.824% | 1 | 158 | -26.787% |
| 2026-05-15 | 198.08 | 201.11 | 196.50 | 200.83 | +0.920% | 19 | 157 | -29.587% |
| 2026-05-11 | 196.00 | 199.00 | 196.00 | 199.00 | +1.827% | 16 | 157 | -28.940% |
| 2026-05-08 | 190.90 | 195.43 | 190.90 | 195.43 | +6.426% | 5 | 157 | -27.642% |
| 2026-05-07 | 186.75 | 186.75 | 183.63 | 183.63 | +6.656% | 2 | 152 | -22.992% |
| 2026-05-05 | 171.95 | 172.17 | 171.95 | 172.17 | +5.704% | 2 | 151 | -17.866% |
| 2026-05-04 | 162.88 | 162.88 | 162.88 | 162.88 | -3.025% | 5 | 151 | -13.181% |
| 2026-05-01 | 164.49 | 167.96 | 164.49 | 167.96 | +8.832% | 2 | 150 | -15.807% |
| 2026-04-29 | 154.11 | 154.38 | 154.11 | 154.33 | +1.720% | 3 | 150 | -8.372% |
| 2026-04-28 | 153.15 | 153.15 | 151.72 | 151.72 | -3.823% | 7 | 148 | -6.795% |
| 2026-04-27 | 157.75 | 157.75 | 157.75 | 157.75 | +0.478% | 1 | 143 | -10.358% |
| 2026-04-24 | 157.00 | 157.00 | 157.00 | 157.00 | +17.603% | 1 | 142 | -9.930% |
| 2026-04-15 | 133.18 | 133.50 | 133.18 | 133.50 | +4.077% | 18 | 142 | +5.925% |
| 2026-04-14 | 125.50 | 128.27 | 125.50 | 128.27 | +6.035% | 8 | 125 | +10.244% |
| 2026-04-13 | 120.97 | 120.97 | 120.97 | 120.97 | +2.517% | 1 | 119 | +16.897% |
| 2026-04-10 | 118.00 | 118.00 | 118.00 | 118.00 | +3.418% | 5 | 119 | +19.839% |
| 2026-04-08 | 114.10 | 114.10 | 114.10 | 114.10 | +11.469% | 1 | 120 | +23.935% |
| 2026-04-06 | 102.36 | 102.36 | 102.36 | 102.36 | -0.137% | 1 | 120 | +38.150% |
| 2026-04-01 | 100.00 | 103.02 | 99.99 | 102.50 | +8.661% | 92 | 119 | +37.961% |
| 2026-03-31 | 91.54 | 95.50 | 91.54 | 94.33 | +4.811% | 33 | 0 | +49.910% |
| 2026-03-27 | 91.20 | 91.20 | 90.00 | 90.00 | 0.000% | 2 | 0 | +57.122% |