QQQ281215C00680000
QQQ Dec 15 2028 680.00 Call
optionOPRA
EODNov 5, 2026
106.53USD-18.136%(-23.60)50Vol210OI
QQQ281215C00680000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 120.00 | 120.00 | 106.53 | 106.53 | -18.136% | 50 | 173 | 0.000% |
| 2026-11-03 | 129.99 | 131.75 | 129.23 | 130.13 | +1.983% | 29 | 181 | -18.136% |
| 2026-11-02 | 137.00 | 137.00 | 127.36 | 127.60 | -3.516% | 59 | 159 | -16.513% |
| 2026-10-30 | 135.70 | 138.37 | 132.25 | 132.25 | -12.243% | 16 | 149 | -19.448% |
| 2026-10-29 | 150.00 | 150.70 | 150.00 | 150.70 | +2.657% | 3 | 149 | -29.310% |
| 2026-10-23 | 144.24 | 146.80 | 144.24 | 146.80 | +0.991% | 2 | 147 | -27.432% |
| 2026-10-22 | 150.63 | 150.63 | 144.25 | 145.36 | -9.150% | 16 | 152 | -26.713% |
| 2026-10-21 | 160.00 | 160.00 | 160.00 | 160.00 | +2.223% | 1 | 151 | -33.419% |
| 2026-10-20 | 150.00 | 156.52 | 150.00 | 156.52 | +0.077% | 3 | 149 | -31.938% |
| 2026-10-19 | 156.40 | 156.40 | 156.40 | 156.40 | +4.294% | 1 | 148 | -31.886% |
| 2026-10-16 | 154.83 | 154.83 | 149.96 | 149.96 | -5.388% | 9 | 148 | -28.961% |
| 2026-10-15 | 159.00 | 159.00 | 157.00 | 158.50 | -14.785% | 12 | 147 | -32.789% |
| 2026-10-07 | 186.00 | 186.00 | 186.00 | 186.00 | -4.247% | 1 | 147 | -42.726% |
| 2026-10-06 | 194.25 | 194.25 | 194.25 | 194.25 | +5.387% | 1 | 147 | -45.158% |
| 2026-09-22 | 181.25 | 184.32 | 181.25 | 184.32 | +2.668% | 11 | 149 | -42.204% |
| 2026-09-21 | 171.25 | 179.53 | 171.25 | 179.53 | +13.033% | 4 | 148 | -40.662% |
| 2026-09-17 | 158.83 | 158.83 | 158.83 | 158.83 | +7.681% | 1 | 148 | -32.928% |
| 2026-09-16 | 151.00 | 151.00 | 147.50 | 147.50 | -2.091% | 3 | 145 | -27.776% |
| 2026-09-15 | 153.00 | 153.00 | 150.65 | 150.65 | -4.652% | 6 | 147 | -29.286% |
| 2026-09-11 | 158.00 | 158.00 | 158.00 | 158.00 | +4.119% | 3 | 144 | -32.576% |
| 2026-09-10 | 151.75 | 151.75 | 151.75 | 151.75 | -3.877% | 1 | 145 | -29.799% |
| 2026-09-09 | 157.87 | 157.87 | 157.87 | 157.87 | -0.240% | 1 | 145 | -32.520% |
| 2026-09-03 | 155.33 | 158.25 | 155.33 | 158.25 | +3.431% | 8 | 152 | -32.682% |
| 2026-09-02 | 153.00 | 153.00 | 153.00 | 153.00 | -0.875% | 7 | 152 | -30.373% |
| 2026-09-01 | 154.00 | 154.35 | 153.88 | 154.35 | -4.722% | 3 | 151 | -30.982% |
| 2026-08-28 | 165.31 | 165.31 | 162.00 | 162.00 | +0.124% | 2 | 151 | -34.241% |
| 2026-08-27 | 161.80 | 161.80 | 161.80 | 161.80 | +4.387% | 1 | 152 | -34.159% |
| 2026-08-24 | 155.96 | 155.96 | 155.00 | 155.00 | -3.547% | 2 | 152 | -31.271% |
| 2026-08-21 | 160.70 | 160.70 | 160.70 | 160.70 | -2.541% | 1 | 152 | -33.709% |
| 2026-08-19 | 163.96 | 164.89 | 163.96 | 164.89 | +0.543% | 2 | 153 | -35.393% |
| 2026-08-18 | 163.55 | 164.00 | 163.55 | 164.00 | -5.180% | 2 | 152 | -35.043% |
| 2026-08-14 | 172.96 | 172.96 | 172.96 | 172.96 | -0.888% | 1 | 151 | -38.408% |
| 2026-08-13 | 174.83 | 176.55 | 174.27 | 174.51 | +5.751% | 8 | 151 | -38.955% |
| 2026-08-11 | 165.02 | 165.02 | 165.02 | 165.02 | -1.481% | 1 | 151 | -35.444% |
| 2026-08-07 | 169.40 | 169.40 | 167.00 | 167.50 | +0.983% | 6 | 154 | -36.400% |
| 2026-08-06 | 165.88 | 165.88 | 165.87 | 165.87 | +0.870% | 2 | 156 | -35.775% |
| 2026-08-05 | 174.00 | 174.00 | 164.44 | 164.44 | -5.342% | 7 | 155 | -35.216% |
| 2026-08-04 | 167.23 | 173.72 | 167.23 | 173.72 | +12.077% | 5 | 159 | -38.677% |
| 2026-08-03 | 150.00 | 155.00 | 149.50 | 155.00 | +5.156% | 10 | 156 | -31.271% |
| 2026-07-31 | 147.50 | 147.50 | 142.50 | 147.40 | +2.290% | 9 | 149 | -27.727% |
| 2026-07-30 | 144.38 | 144.38 | 143.81 | 144.10 | +4.088% | 5 | 144 | -26.072% |
| 2026-07-29 | 140.00 | 140.00 | 133.12 | 138.44 | -1.445% | 8 | 138 | -23.050% |
| 2026-07-28 | 138.38 | 141.49 | 138.38 | 140.47 | -3.457% | 6 | 134 | -24.162% |
| 2026-07-27 | 149.01 | 149.01 | 142.03 | 145.50 | -0.683% | 68 | 107 | -26.784% |
| 2026-07-24 | 151.70 | 151.70 | 146.50 | 146.50 | -6.240% | 22 | 101 | -27.283% |
| 2026-07-23 | 156.25 | 156.25 | 156.25 | 156.25 | -5.481% | 1 | 101 | -31.821% |
| 2026-07-22 | 165.31 | 165.31 | 165.31 | 165.31 | +1.692% | 3 | 104 | -35.557% |
| 2026-07-21 | 162.56 | 162.56 | 162.56 | 162.56 | +7.999% | 1 | 103 | -34.467% |
| 2026-07-17 | 150.52 | 150.52 | 150.52 | 150.52 | -11.459% | 1 | 102 | -29.225% |
| 2026-07-15 | 170.00 | 170.00 | 170.00 | 170.00 | -1.734% | 1 | 101 | -37.335% |
| 2026-07-14 | 173.35 | 173.35 | 173.00 | 173.00 | +2.768% | 4 | 101 | -38.422% |
| 2026-07-13 | 172.00 | 172.00 | 168.34 | 168.34 | -1.556% | 17 | 87 | -36.717% |
| 2026-06-26 | 171.00 | 171.00 | 171.00 | 171.00 | -1.293% | 2 | 86 | -37.702% |
| 2026-06-25 | 173.24 | 173.24 | 173.24 | 173.24 | -4.123% | 3 | 83 | -38.507% |
| 2026-06-23 | 180.69 | 180.69 | 180.69 | 180.69 | -4.523% | 1 | 82 | -41.043% |
| 2026-06-18 | 189.25 | 189.25 | 189.25 | 189.25 | +2.725% | 1 | 83 | -43.709% |
| 2026-06-17 | 184.23 | 184.23 | 184.23 | 184.23 | +1.314% | 2 | 83 | -42.176% |
| 2026-06-16 | 181.84 | 181.84 | 181.84 | 181.84 | -3.277% | 1 | 83 | -41.416% |
| 2026-06-15 | 188.20 | 188.30 | 188.00 | 188.00 | +18.837% | 12 | 81 | -43.335% |
| 2026-06-11 | 159.37 | 159.37 | 158.20 | 158.20 | +0.764% | 2 | 80 | -32.661% |
| 2026-06-09 | 160.00 | 160.00 | 157.00 | 157.00 | -8.117% | 4 | 76 | -32.146% |
| 2026-06-08 | 170.87 | 170.87 | 170.87 | 170.87 | +4.777% | 1 | 76 | -37.654% |
| 2026-06-05 | 178.00 | 178.00 | 163.08 | 163.08 | -11.610% | 10 | 74 | -34.676% |
| 2026-06-04 | 184.50 | 184.50 | 184.50 | 184.50 | -4.031% | 1 | 74 | -42.260% |
| 2026-06-03 | 192.75 | 192.75 | 192.25 | 192.25 | +1.435% | 7 | 74 | -44.588% |
| 2026-06-02 | 189.53 | 189.53 | 189.53 | 189.53 | 0.000% | 2 | 74 | -43.793% |
| 2026-06-01 | 189.53 | 189.53 | 189.53 | 189.53 | +8.925% | 1 | 74 | -43.793% |
| 2026-05-27 | 174.00 | 174.00 | 174.00 | 174.00 | -1.193% | 1 | 75 | -38.776% |
| 2026-05-26 | 176.10 | 176.10 | 176.10 | 176.10 | +5.734% | 1 | 75 | -39.506% |
| 2026-05-22 | 168.76 | 168.76 | 166.55 | 166.55 | +1.666% | 3 | 75 | -36.037% |
| 2026-05-21 | 163.82 | 163.82 | 163.82 | 163.82 | +8.490% | 2 | 75 | -34.971% |
| 2026-05-19 | 151.00 | 151.00 | 151.00 | 151.00 | -4.430% | 1 | 76 | -29.450% |
| 2026-05-18 | 158.00 | 158.00 | 158.00 | 158.00 | -2.318% | 5 | 71 | -32.576% |
| 2026-05-15 | 159.50 | 161.75 | 159.50 | 161.75 | +0.466% | 19 | 72 | -34.139% |
| 2026-05-13 | 160.12 | 161.00 | 160.12 | 161.00 | +4.743% | 4 | 70 | -33.832% |
| 2026-05-12 | 152.50 | 153.71 | 152.50 | 153.71 | -5.479% | 2 | 69 | -30.694% |
| 2026-05-11 | 163.27 | 163.27 | 162.62 | 162.62 | +2.020% | 10 | 68 | -34.491% |
| 2026-05-08 | 152.50 | 159.40 | 152.50 | 159.40 | +8.068% | 49 | 68 | -33.168% |
| 2026-05-07 | 149.27 | 151.50 | 147.50 | 147.50 | 0.000% | 8 | 58 | -27.776% |
| 2026-05-06 | 144.62 | 147.82 | 144.62 | 147.50 | +7.719% | 8 | 55 | -27.776% |
| 2026-05-05 | 137.00 | 137.00 | 136.00 | 136.93 | +6.353% | 7 | 50 | -22.201% |
| 2026-05-04 | 127.79 | 128.75 | 127.79 | 128.75 | -1.718% | 3 | 45 | -17.258% |
| 2026-05-01 | 130.00 | 131.00 | 130.00 | 131.00 | +11.899% | 2 | 42 | -18.679% |
| 2026-04-28 | 119.01 | 119.05 | 116.97 | 117.07 | -4.697% | 9 | 42 | -9.003% |
| 2026-04-24 | 122.84 | 122.84 | 122.84 | 122.84 | +7.868% | 1 | 36 | -13.277% |
| 2026-04-23 | 114.10 | 114.10 | 113.88 | 113.88 | +2.622% | 12 | 36 | -6.454% |
| 2026-04-21 | 109.63 | 111.32 | 109.02 | 110.97 | +0.680% | 14 | 14 | -4.001% |
| 2026-04-17 | 111.25 | 111.25 | 110.22 | 110.22 | +8.913% | 5 | 14 | -3.348% |
| 2026-04-15 | 101.20 | 101.20 | 101.20 | 101.20 | +5.472% | 1 | 9 | +5.267% |
| 2026-04-14 | 95.95 | 95.95 | 95.95 | 95.95 | +15.241% | 1 | 8 | +11.027% |
| 2026-04-09 | 83.26 | 83.26 | 83.26 | 83.26 | +0.120% | 2 | 7 | +27.949% |
| 2026-04-08 | 83.16 | 83.16 | 83.16 | 83.16 | +13.158% | 1 | 5 | +28.102% |
| 2026-04-02 | 73.49 | 73.49 | 73.49 | 73.49 | +9.687% | 2 | 3 | +44.958% |
| 2026-03-31 | 67.00 | 67.00 | 67.00 | 67.00 | 0.000% | 3 | 0 | +59.000% |