QQQ281215C00650000
QQQ Dec 15 2028 650.00 Call
optionOPRA
EODNov 5, 2026
120.00USD-20.530%(-31.00)225Vol772OI
QQQ281215C00650000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 140.00 | 140.00 | 120.00 | 120.00 | -20.530% | 225 | 636 | 0.000% |
| 2026-11-04 | 157.00 | 157.00 | 151.00 | 151.00 | +1.697% | 24 | 647 | -20.530% |
| 2026-11-03 | 148.34 | 148.48 | 147.00 | 148.48 | +1.873% | 5 | 644 | -19.181% |
| 2026-11-02 | 154.00 | 154.71 | 145.00 | 145.75 | -3.477% | 25 | 625 | -17.667% |
| 2026-10-30 | 157.82 | 157.88 | 147.00 | 151.00 | -6.790% | 54 | 620 | -20.530% |
| 2026-10-29 | 170.54 | 170.60 | 162.00 | 162.00 | -8.732% | 110 | 627 | -25.926% |
| 2026-10-28 | 177.50 | 177.50 | 177.50 | 177.50 | +1.574% | 1 | 628 | -32.394% |
| 2026-10-27 | 174.75 | 174.75 | 174.75 | 174.75 | +3.402% | 1 | 628 | -31.330% |
| 2026-10-26 | 166.50 | 169.00 | 166.50 | 169.00 | +3.049% | 3 | 626 | -28.994% |
| 2026-10-23 | 164.50 | 166.08 | 163.50 | 164.00 | +1.235% | 5 | 623 | -26.829% |
| 2026-10-22 | 170.00 | 170.00 | 162.00 | 162.00 | -8.989% | 22 | 611 | -25.926% |
| 2026-10-21 | 178.00 | 178.00 | 178.00 | 178.00 | +1.067% | 3 | 608 | -32.584% |
| 2026-10-20 | 176.12 | 176.12 | 176.12 | 176.12 | +0.211% | 1 | 609 | -31.865% |
| 2026-10-19 | 180.00 | 180.00 | 175.75 | 175.75 | +4.738% | 102 | 508 | -31.721% |
| 2026-10-16 | 175.00 | 175.00 | 167.50 | 167.80 | -7.293% | 18 | 497 | -28.486% |
| 2026-10-15 | 177.50 | 181.75 | 173.00 | 181.00 | -1.897% | 15 | 493 | -33.702% |
| 2026-10-14 | 190.00 | 190.00 | 182.25 | 184.50 | -5.287% | 14 | 491 | -34.959% |
| 2026-10-13 | 196.00 | 196.00 | 194.80 | 194.80 | -1.948% | 2 | 491 | -38.398% |
| 2026-10-12 | 199.50 | 199.50 | 198.67 | 198.67 | -5.395% | 2 | 491 | -39.598% |
| 2026-10-08 | 206.00 | 210.00 | 206.00 | 210.00 | +0.005% | 2 | 491 | -42.857% |
| 2026-10-07 | 207.50 | 209.99 | 207.45 | 209.99 | -2.103% | 3 | 488 | -42.854% |
| 2026-10-06 | 214.00 | 214.50 | 213.25 | 214.50 | +2.632% | 4 | 485 | -44.056% |
| 2026-10-05 | 205.65 | 209.00 | 205.65 | 209.00 | +2.451% | 5 | 486 | -42.584% |
| 2026-10-02 | 207.30 | 208.00 | 203.25 | 204.00 | +2.642% | 39 | 469 | -41.176% |
| 2026-10-01 | 198.75 | 198.75 | 198.75 | 198.75 | +0.888% | 1 | 469 | -39.623% |
| 2026-09-28 | 197.00 | 197.00 | 197.00 | 197.00 | -1.317% | 1 | 468 | -39.086% |
| 2026-09-25 | 201.25 | 202.00 | 199.63 | 199.63 | +0.085% | 4 | 469 | -39.889% |
| 2026-09-23 | 199.38 | 199.46 | 199.38 | 199.46 | -1.501% | 7 | 462 | -39.838% |
| 2026-09-22 | 199.00 | 203.81 | 199.00 | 202.50 | +2.350% | 71 | 418 | -40.741% |
| 2026-09-21 | 189.00 | 197.85 | 189.00 | 197.85 | +9.917% | 19 | 419 | -39.348% |
| 2026-09-18 | 180.00 | 180.00 | 180.00 | 180.00 | +1.695% | 1 | 419 | -33.333% |
| 2026-09-17 | 175.75 | 177.00 | 175.75 | 177.00 | +5.082% | 6 | 418 | -32.203% |
| 2026-09-15 | 168.00 | 168.44 | 167.99 | 168.44 | -2.563% | 25 | 395 | -28.758% |
| 2026-09-14 | 167.25 | 172.87 | 167.25 | 172.87 | +0.599% | 17 | 388 | -30.584% |
| 2026-09-10 | 173.78 | 173.78 | 171.84 | 171.84 | -2.915% | 6 | 386 | -30.168% |
| 2026-09-09 | 178.75 | 178.75 | 177.00 | 177.00 | +0.711% | 3 | 386 | -32.203% |
| 2026-09-08 | 175.75 | 175.75 | 175.75 | 175.75 | -1.816% | 1 | 387 | -31.721% |
| 2026-09-04 | 179.00 | 179.50 | 175.50 | 179.00 | +0.618% | 24 | 375 | -32.961% |
| 2026-09-03 | 173.00 | 177.90 | 172.00 | 177.90 | +4.647% | 11 | 380 | -32.546% |
| 2026-09-01 | 174.49 | 174.49 | 170.00 | 170.00 | -4.964% | 9 | 377 | -29.412% |
| 2026-08-31 | 176.00 | 178.88 | 176.00 | 178.88 | -1.444% | 6 | 377 | -32.916% |
| 2026-08-28 | 178.90 | 181.50 | 178.90 | 181.50 | +0.138% | 30 | 388 | -33.884% |
| 2026-08-27 | 181.25 | 181.38 | 181.25 | 181.25 | +3.053% | 3 | 385 | -33.793% |
| 2026-08-26 | 172.50 | 175.88 | 172.50 | 175.88 | +2.256% | 3 | 384 | -31.772% |
| 2026-08-24 | 169.80 | 174.88 | 169.80 | 172.00 | -3.093% | 14 | 371 | -30.233% |
| 2026-08-21 | 174.25 | 177.80 | 174.25 | 177.49 | +0.944% | 3 | 368 | -32.391% |
| 2026-08-20 | 177.00 | 177.00 | 175.00 | 175.83 | -2.317% | 4 | 366 | -31.752% |
| 2026-08-19 | 182.25 | 182.75 | 180.00 | 180.00 | -1.099% | 5 | 367 | -33.333% |
| 2026-08-18 | 186.99 | 186.99 | 182.00 | 182.00 | -6.292% | 3 | 364 | -34.066% |
| 2026-08-17 | 194.22 | 194.22 | 194.22 | 194.22 | -0.400% | 1 | 365 | -38.214% |
| 2026-08-14 | 195.00 | 195.00 | 195.00 | 195.00 | +3.762% | 15 | 350 | -38.462% |
| 2026-08-12 | 188.00 | 188.88 | 186.75 | 187.93 | +2.520% | 7 | 355 | -36.146% |
| 2026-08-11 | 187.00 | 187.00 | 183.31 | 183.31 | -2.495% | 10 | 360 | -34.537% |
| 2026-08-10 | 186.80 | 188.00 | 186.80 | 188.00 | -0.529% | 12 | 357 | -36.170% |
| 2026-08-07 | 188.10 | 189.00 | 188.10 | 189.00 | +0.800% | 3 | 356 | -36.508% |
| 2026-08-06 | 187.50 | 187.50 | 187.50 | 187.50 | -0.794% | 1 | 355 | -36.000% |
| 2026-08-05 | 190.95 | 190.95 | 189.00 | 189.00 | -1.357% | 3 | 359 | -36.508% |
| 2026-08-04 | 181.75 | 191.60 | 181.75 | 191.60 | +11.857% | 7 | 363 | -37.370% |
| 2026-08-03 | 169.00 | 171.29 | 169.00 | 171.29 | +3.812% | 3 | 362 | -29.943% |
| 2026-07-31 | 162.00 | 165.00 | 158.96 | 165.00 | +2.345% | 10 | 361 | -27.273% |
| 2026-07-30 | 158.75 | 161.23 | 157.75 | 161.22 | +10.995% | 16 | 355 | -25.568% |
| 2026-07-29 | 157.13 | 157.13 | 145.00 | 145.25 | -8.087% | 23 | 334 | -17.384% |
| 2026-07-28 | 154.00 | 158.73 | 152.00 | 158.03 | -1.163% | 19 | 316 | -24.065% |
| 2026-07-27 | 168.82 | 168.82 | 159.00 | 159.89 | -3.390% | 7 | 312 | -24.948% |
| 2026-07-24 | 167.00 | 167.00 | 165.50 | 165.50 | -2.733% | 2 | 310 | -27.492% |
| 2026-07-23 | 173.50 | 173.50 | 168.50 | 170.15 | -7.376% | 8 | 303 | -29.474% |
| 2026-07-21 | 183.70 | 183.70 | 183.70 | 183.70 | +6.802% | 1 | 302 | -34.676% |
| 2026-07-17 | 170.00 | 176.00 | 169.00 | 172.00 | -3.862% | 14 | 297 | -30.233% |
| 2026-07-16 | 178.91 | 178.91 | 178.91 | 178.91 | -6.335% | 4 | 293 | -32.927% |
| 2026-07-14 | 191.43 | 191.43 | 191.01 | 191.01 | +2.281% | 2 | 291 | -37.176% |
| 2026-07-13 | 186.78 | 186.92 | 186.75 | 186.75 | -3.478% | 4 | 287 | -35.743% |
| 2026-07-10 | 193.48 | 193.48 | 193.48 | 193.48 | +0.650% | 1 | 286 | -37.978% |
| 2026-07-09 | 192.23 | 192.23 | 192.23 | 192.23 | +8.912% | 1 | 285 | -37.575% |
| 2026-07-08 | 179.55 | 179.55 | 176.50 | 176.50 | -4.076% | 2 | 284 | -32.011% |
| 2026-07-07 | 182.00 | 184.50 | 182.00 | 184.00 | -1.340% | 8 | 276 | -34.783% |
| 2026-07-02 | 198.00 | 198.00 | 186.50 | 186.50 | -9.903% | 5 | 274 | -35.657% |
| 2026-06-30 | 206.00 | 207.00 | 206.00 | 207.00 | +4.598% | 2 | 275 | -42.029% |
| 2026-06-29 | 197.90 | 197.90 | 197.90 | 197.90 | +4.920% | 1 | 275 | -39.363% |
| 2026-06-26 | 188.62 | 188.62 | 188.62 | 188.62 | +0.678% | 1 | 275 | -36.380% |
| 2026-06-24 | 187.35 | 187.35 | 187.35 | 187.35 | -3.178% | 1 | 275 | -35.949% |
| 2026-06-23 | 198.89 | 201.00 | 193.50 | 193.50 | -8.993% | 14 | 266 | -37.984% |
| 2026-06-22 | 212.62 | 212.62 | 212.62 | 212.62 | +1.611% | 1 | 265 | -43.561% |
| 2026-06-18 | 209.14 | 209.34 | 207.86 | 209.25 | +7.104% | 73 | 327 | -42.652% |
| 2026-06-17 | 200.00 | 200.00 | 195.37 | 195.37 | -2.559% | 4 | 329 | -38.578% |
| 2026-06-16 | 209.82 | 209.82 | 200.50 | 200.50 | -4.746% | 3 | 326 | -40.150% |
| 2026-06-15 | 208.76 | 212.50 | 206.50 | 210.49 | +8.870% | 124 | 211 | -42.990% |
| 2026-06-12 | 187.21 | 193.34 | 187.21 | 193.34 | +7.042% | 2 | 209 | -37.933% |
| 2026-06-11 | 178.00 | 180.62 | 173.25 | 180.62 | +5.012% | 5 | 210 | -33.562% |
| 2026-06-10 | 172.00 | 172.00 | 172.00 | 172.00 | -4.444% | 1 | 256 | -30.233% |
| 2026-06-09 | 193.78 | 193.78 | 168.59 | 180.00 | -1.907% | 26 | 262 | -33.333% |
| 2026-06-05 | 196.83 | 198.00 | 183.00 | 183.50 | -11.558% | 126 | 306 | -34.605% |
| 2026-06-04 | 205.00 | 207.48 | 202.81 | 207.48 | -1.878% | 17 | 319 | -42.163% |
| 2026-06-03 | 208.65 | 211.45 | 208.65 | 211.45 | +2.945% | 2 | 319 | -43.249% |
| 2026-06-02 | 205.56 | 205.60 | 204.59 | 205.40 | -1.250% | 9 | 328 | -41.577% |
| 2026-06-01 | 202.65 | 208.00 | 199.50 | 208.00 | +2.397% | 63 | 389 | -42.308% |
| 2026-05-29 | 204.48 | 204.48 | 203.13 | 203.13 | +0.934% | 59 | 424 | -40.925% |
| 2026-05-28 | 200.38 | 201.25 | 200.38 | 201.25 | +3.737% | 8 | 430 | -40.373% |
| 2026-05-27 | 194.00 | 194.00 | 194.00 | 194.00 | -1.036% | 1 | 431 | -38.144% |
| 2026-05-26 | 191.25 | 196.25 | 191.25 | 196.03 | +5.991% | 6 | 431 | -38.785% |
| 2026-05-22 | 187.70 | 187.70 | 184.50 | 184.95 | +3.969% | 11 | 425 | -35.118% |
| 2026-05-21 | 177.85 | 177.89 | 177.85 | 177.89 | -1.309% | 7 | 432 | -32.543% |
| 2026-05-20 | 181.25 | 181.25 | 179.00 | 180.25 | +4.809% | 8 | 425 | -33.426% |
| 2026-05-19 | 169.73 | 172.00 | 169.31 | 171.98 | -1.320% | 10 | 418 | -30.224% |
| 2026-05-18 | 180.00 | 182.00 | 172.50 | 174.28 | -3.978% | 120 | 299 | -31.145% |
| 2026-05-15 | 177.94 | 181.50 | 177.94 | 181.50 | -2.941% | 16 | 298 | -33.884% |
| 2026-05-14 | 187.00 | 187.00 | 187.00 | 187.00 | +3.889% | 2 | 297 | -35.829% |
| 2026-05-13 | 179.00 | 180.00 | 175.00 | 180.00 | +5.263% | 3 | 296 | -33.333% |
| 2026-05-12 | 178.00 | 178.00 | 171.00 | 171.00 | -3.526% | 4 | 297 | -29.825% |
| 2026-05-11 | 179.50 | 179.56 | 176.75 | 177.25 | +0.175% | 28 | 287 | -32.299% |
| 2026-05-08 | 175.00 | 176.94 | 175.00 | 176.94 | +5.636% | 56 | 287 | -32.180% |
| 2026-05-07 | 167.50 | 167.50 | 167.50 | 167.50 | +1.824% | 1 | 231 | -28.358% |
| 2026-05-06 | 164.50 | 164.50 | 164.50 | 164.50 | +6.645% | 1 | 231 | -27.052% |
| 2026-05-05 | 153.65 | 154.25 | 153.02 | 154.25 | +3.781% | 160 | 230 | -22.204% |
| 2026-05-04 | 148.63 | 148.63 | 148.63 | 148.63 | +1.020% | 1 | 73 | -19.263% |
| 2026-05-01 | 146.00 | 148.08 | 146.00 | 147.13 | +3.249% | 15 | 65 | -18.439% |
| 2026-04-30 | 142.50 | 142.50 | 142.50 | 142.50 | +4.015% | 1 | 65 | -15.789% |
| 2026-04-29 | 137.00 | 137.00 | 137.00 | 137.00 | +1.107% | 1 | 66 | -12.409% |
| 2026-04-28 | 135.00 | 135.50 | 134.00 | 135.50 | -2.867% | 15 | 66 | -11.439% |
| 2026-04-27 | 139.30 | 139.50 | 139.30 | 139.50 | 0.000% | 17 | 76 | -13.978% |
| 2026-04-24 | 133.50 | 139.50 | 133.50 | 139.50 | +6.221% | 9 | 67 | -13.978% |
| 2026-04-23 | 132.38 | 133.74 | 130.00 | 131.33 | +0.252% | 9 | 64 | -8.627% |
| 2026-04-22 | 128.50 | 131.00 | 128.50 | 131.00 | +5.433% | 2 | 59 | -8.397% |
| 2026-04-21 | 126.10 | 126.10 | 124.25 | 124.25 | -0.925% | 16 | 53 | -3.421% |
| 2026-04-20 | 125.06 | 125.41 | 125.06 | 125.41 | -1.260% | 2 | 53 | -4.314% |
| 2026-04-17 | 129.50 | 129.50 | 126.00 | 127.01 | +6.018% | 31 | 52 | -5.519% |
| 2026-04-16 | 119.51 | 119.80 | 118.37 | 119.80 | +2.446% | 7 | 34 | +0.167% |
| 2026-04-15 | 116.94 | 116.94 | 116.94 | 116.94 | +12.442% | 6 | 34 | +2.617% |
| 2026-04-13 | 103.67 | 104.00 | 103.67 | 104.00 | +0.971% | 6 | 28 | +15.385% |
| 2026-04-10 | 103.00 | 103.00 | 103.00 | 103.00 | +1.980% | 10 | 22 | +16.505% |
| 2026-04-09 | 101.00 | 101.00 | 101.00 | 101.00 | +2.674% | 2 | 12 | +18.812% |
| 2026-04-08 | 98.82 | 99.99 | 98.37 | 98.37 | +14.317% | 18 | 10 | +21.988% |
| 2026-04-02 | 86.05 | 86.05 | 86.05 | 86.05 | -1.511% | 2 | 8 | +39.454% |
| 2026-04-01 | 86.93 | 87.37 | 86.93 | 87.37 | +10.511% | 8 | 0 | +37.347% |
| 2026-03-27 | 78.76 | 79.06 | 78.76 | 79.06 | 0.000% | 2 | 0 | +51.783% |