QQQ281215C00625000
QQQ Dec 15 2028 625.00 Call
optionOPRA
EODNov 5, 2026
140.50USD-16.369%(-27.50)8Vol545OI
QQQ281215C00625000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 149.90 | 149.90 | 138.00 | 140.50 | -16.369% | 8 | 539 | 0.000% |
| 2026-11-04 | 166.00 | 168.00 | 166.00 | 168.00 | +2.564% | 2 | 540 | -16.369% |
| 2026-11-03 | 163.80 | 163.80 | 163.80 | 163.80 | -3.077% | 1 | 540 | -14.225% |
| 2026-11-02 | 170.25 | 170.25 | 169.00 | 169.00 | +2.530% | 2 | 540 | -16.864% |
| 2026-10-30 | 172.25 | 172.25 | 164.27 | 164.83 | -7.503% | 10 | 537 | -14.761% |
| 2026-10-22 | 185.00 | 185.00 | 178.20 | 178.20 | -9.708% | 4 | 536 | -21.156% |
| 2026-10-21 | 198.00 | 198.00 | 197.36 | 197.36 | +3.558% | 2 | 536 | -28.810% |
| 2026-10-20 | 190.58 | 190.58 | 190.58 | 190.58 | +3.909% | 1 | 535 | -26.278% |
| 2026-10-16 | 188.00 | 189.00 | 183.41 | 183.41 | -8.619% | 10 | 534 | -23.396% |
| 2026-10-14 | 199.00 | 200.71 | 199.00 | 200.71 | -5.548% | 2 | 533 | -29.999% |
| 2026-10-13 | 212.50 | 212.50 | 212.50 | 212.50 | -8.362% | 1 | 532 | -33.882% |
| 2026-10-06 | 231.85 | 231.89 | 231.85 | 231.89 | +4.103% | 10 | 532 | -39.411% |
| 2026-10-02 | 224.00 | 224.00 | 222.75 | 222.75 | +5.369% | 5 | 532 | -36.925% |
| 2026-09-29 | 209.00 | 211.40 | 209.00 | 211.40 | -1.215% | 5 | 535 | -33.538% |
| 2026-09-23 | 214.00 | 214.00 | 214.00 | 214.00 | -1.496% | 1 | 535 | -34.346% |
| 2026-09-22 | 217.25 | 217.25 | 217.25 | 217.25 | +1.047% | 1 | 535 | -35.328% |
| 2026-09-21 | 212.00 | 215.00 | 212.00 | 215.00 | +9.974% | 11 | 536 | -34.651% |
| 2026-09-18 | 195.50 | 195.50 | 195.50 | 195.50 | +6.250% | 1 | 535 | -28.133% |
| 2026-09-15 | 184.61 | 184.61 | 184.00 | 184.00 | -5.233% | 2 | 536 | -23.641% |
| 2026-09-09 | 194.00 | 194.16 | 194.00 | 194.16 | +4.035% | 16 | 538 | -27.637% |
| 2026-09-02 | 186.63 | 186.63 | 186.63 | 186.63 | -2.797% | 5 | 543 | -24.717% |
| 2026-08-31 | 192.00 | 192.00 | 192.00 | 192.00 | +1.383% | 5 | 538 | -26.823% |
| 2026-08-26 | 189.38 | 189.38 | 189.38 | 189.38 | -1.876% | 5 | 533 | -25.811% |
| 2026-08-20 | 193.00 | 193.00 | 193.00 | 193.00 | -7.558% | 1 | 533 | -27.202% |
| 2026-08-14 | 206.67 | 208.78 | 206.67 | 208.78 | +2.595% | 9 | 533 | -32.704% |
| 2026-08-05 | 203.50 | 203.50 | 203.50 | 203.50 | +9.704% | 1 | 532 | -30.958% |
| 2026-08-03 | 183.00 | 185.50 | 183.00 | 185.50 | +3.423% | 14 | 532 | -24.259% |
| 2026-07-31 | 179.36 | 179.36 | 179.36 | 179.36 | +3.080% | 1 | 532 | -21.666% |
| 2026-07-30 | 174.00 | 174.00 | 174.00 | 174.00 | +9.262% | 1 | 531 | -19.253% |
| 2026-07-29 | 167.01 | 167.01 | 159.25 | 159.25 | -8.414% | 5 | 532 | -11.774% |
| 2026-07-28 | 168.75 | 173.88 | 166.75 | 173.88 | -1.092% | 4 | 528 | -19.197% |
| 2026-07-27 | 183.25 | 183.25 | 174.75 | 175.80 | -3.934% | 13 | 526 | -20.080% |
| 2026-07-24 | 185.23 | 185.23 | 179.26 | 183.00 | -0.365% | 13 | 524 | -23.224% |
| 2026-07-23 | 186.00 | 186.00 | 183.67 | 183.67 | -6.410% | 8 | 517 | -23.504% |
| 2026-07-22 | 196.25 | 196.25 | 196.25 | 196.25 | +4.472% | 5 | 512 | -28.408% |
| 2026-07-17 | 187.35 | 188.07 | 187.35 | 187.85 | -6.556% | 4 | 511 | -25.206% |
| 2026-07-15 | 201.03 | 201.03 | 201.03 | 201.03 | -2.884% | 1 | 510 | -30.110% |
| 2026-07-14 | 207.00 | 207.00 | 207.00 | 207.00 | -0.824% | 2 | 508 | -32.126% |
| 2026-07-10 | 208.72 | 208.72 | 208.72 | 208.72 | +0.651% | 1 | 508 | -32.685% |
| 2026-07-09 | 207.37 | 207.37 | 207.37 | 207.37 | +2.821% | 1 | 508 | -32.247% |
| 2026-07-07 | 201.68 | 201.68 | 201.68 | 201.68 | -4.738% | 1 | 508 | -30.335% |
| 2026-07-06 | 211.71 | 211.71 | 211.71 | 211.71 | +4.999% | 1 | 508 | -33.636% |
| 2026-07-02 | 201.63 | 201.63 | 201.63 | 201.63 | -9.176% | 1 | 508 | -30.318% |
| 2026-06-30 | 222.00 | 222.00 | 222.00 | 222.00 | +9.300% | 1 | 508 | -36.712% |
| 2026-06-26 | 205.25 | 207.06 | 203.11 | 203.11 | -0.801% | 8 | 507 | -30.826% |
| 2026-06-25 | 213.00 | 213.00 | 204.75 | 204.75 | -1.968% | 3 | 507 | -31.380% |
| 2026-06-24 | 211.00 | 211.00 | 208.86 | 208.86 | +0.534% | 3 | 506 | -32.730% |
| 2026-06-23 | 214.00 | 214.00 | 207.75 | 207.75 | -8.177% | 11 | 505 | -32.371% |
| 2026-06-22 | 226.25 | 226.25 | 226.25 | 226.25 | +3.405% | 1 | 505 | -37.901% |
| 2026-06-16 | 218.80 | 218.80 | 218.80 | 218.80 | -3.310% | 1 | 506 | -35.786% |
| 2026-06-15 | 226.29 | 226.29 | 226.29 | 226.29 | +13.714% | 1 | 506 | -37.912% |
| 2026-06-11 | 193.10 | 199.00 | 192.33 | 199.00 | +3.109% | 7 | 502 | -29.397% |
| 2026-06-09 | 193.00 | 193.00 | 193.00 | 193.00 | -6.220% | 1 | 501 | -27.202% |
| 2026-06-08 | 205.80 | 205.80 | 205.80 | 205.80 | +3.746% | 4 | 497 | -31.730% |
| 2026-06-05 | 207.51 | 207.51 | 196.50 | 198.37 | -11.133% | 13 | 494 | -29.173% |
| 2026-06-04 | 222.95 | 223.22 | 222.95 | 223.22 | -1.773% | 4 | 492 | -37.058% |
| 2026-06-03 | 227.25 | 227.25 | 227.25 | 227.25 | +0.553% | 2 | 492 | -38.174% |
| 2026-06-02 | 222.69 | 226.00 | 222.69 | 226.00 | +1.664% | 3 | 492 | -37.832% |
| 2026-06-01 | 220.61 | 223.00 | 220.61 | 222.30 | +1.590% | 9 | 492 | -36.797% |
| 2026-05-29 | 218.82 | 218.82 | 218.82 | 218.82 | +3.687% | 2 | 492 | -35.792% |
| 2026-05-26 | 212.53 | 212.53 | 211.04 | 211.04 | +2.866% | 5 | 489 | -33.425% |
| 2026-05-22 | 205.16 | 205.16 | 205.16 | 205.16 | +4.818% | 1 | 489 | -31.517% |
| 2026-05-21 | 194.58 | 195.73 | 194.55 | 195.73 | -4.054% | 3 | 489 | -28.217% |
| 2026-05-14 | 205.75 | 205.75 | 204.00 | 204.00 | +6.101% | 2 | 489 | -31.127% |
| 2026-05-12 | 192.27 | 192.27 | 192.27 | 192.27 | -2.426% | 1 | 488 | -26.926% |
| 2026-05-11 | 197.15 | 197.15 | 197.05 | 197.05 | +2.104% | 2 | 488 | -28.698% |
| 2026-05-08 | 192.56 | 192.99 | 192.56 | 192.99 | +4.766% | 53 | 488 | -27.198% |
| 2026-05-07 | 183.76 | 184.21 | 183.76 | 184.21 | +5.167% | 2 | 488 | -23.728% |
| 2026-05-06 | 175.16 | 175.16 | 175.16 | 175.16 | +4.262% | 1 | 489 | -19.788% |
| 2026-05-05 | 168.67 | 170.06 | 168.00 | 168.00 | +2.696% | 4 | 489 | -16.369% |
| 2026-05-01 | 163.99 | 163.99 | 163.59 | 163.59 | +10.162% | 2 | 488 | -14.115% |
| 2026-04-29 | 148.50 | 148.50 | 148.50 | 148.50 | -3.883% | 3 | 488 | -5.387% |
| 2026-04-24 | 150.00 | 154.50 | 150.00 | 154.50 | +7.292% | 3 | 489 | -9.061% |
| 2026-04-23 | 144.00 | 144.00 | 144.00 | 144.00 | +0.692% | 1 | 489 | -2.431% |
| 2026-04-22 | 143.10 | 143.10 | 142.53 | 143.01 | +3.011% | 45 | 488 | -1.755% |
| 2026-04-21 | 140.00 | 140.00 | 138.44 | 138.83 | +0.733% | 7 | 461 | +1.203% |
| 2026-04-20 | 137.82 | 137.82 | 137.82 | 137.82 | +2.089% | 1 | 461 | +1.945% |
| 2026-04-16 | 135.50 | 136.10 | 135.00 | 135.00 | +3.361% | 14 | 461 | +4.074% |
| 2026-04-15 | 126.34 | 130.61 | 126.34 | 130.61 | +4.505% | 63 | 460 | +7.572% |
| 2026-04-14 | 124.00 | 126.00 | 123.28 | 124.98 | +8.395% | 110 | 400 | +12.418% |
| 2026-04-10 | 115.25 | 115.30 | 114.63 | 115.30 | +3.874% | 285 | 299 | +21.856% |
| 2026-04-08 | 111.01 | 111.01 | 110.00 | 111.00 | +15.625% | 287 | 299 | +26.577% |
| 2026-04-07 | 96.00 | 96.00 | 96.00 | 96.00 | -2.726% | 1 | 96 | +46.354% |
| 2026-04-02 | 98.00 | 98.69 | 98.00 | 98.69 | -1.310% | 2 | 96 | +42.365% |
| 2026-04-01 | 97.05 | 100.00 | 97.05 | 100.00 | +14.168% | 93 | 0 | +40.500% |
| 2026-03-31 | 87.59 | 87.59 | 87.59 | 87.59 | -0.091% | 1 | 0 | +60.406% |
| 2026-03-30 | 87.67 | 87.67 | 87.67 | 87.67 | -4.696% | 1 | 0 | +60.260% |
| 2026-03-27 | 91.99 | 91.99 | 91.99 | 91.99 | 0.000% | 2 | 0 | +52.734% |