QQQ281215C00690000
QQQ Dec 15 2028 690.00 Call
optionOPRA
EODNov 5, 2026
99.06USD-23.718%(-30.80)88Vol589OI
QQQ281215C00690000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 115.51 | 115.82 | 99.06 | 99.06 | -23.718% | 88 | 553 | 0.000% |
| 2026-11-04 | 128.75 | 129.88 | 127.31 | 129.86 | +3.088% | 33 | 728 | -23.718% |
| 2026-11-03 | 125.00 | 127.47 | 124.45 | 125.97 | +3.679% | 517 | 261 | -21.362% |
| 2026-11-02 | 127.50 | 127.50 | 121.50 | 121.50 | -4.210% | 7 | 265 | -18.469% |
| 2026-10-30 | 130.00 | 132.00 | 124.81 | 126.84 | -15.972% | 30 | 241 | -21.902% |
| 2026-10-28 | 150.95 | 150.95 | 150.95 | 150.95 | -0.938% | 1 | 240 | -34.376% |
| 2026-10-27 | 147.00 | 152.38 | 147.00 | 152.38 | +8.071% | 2 | 239 | -34.991% |
| 2026-10-23 | 141.00 | 141.00 | 141.00 | 141.00 | +1.228% | 1 | 239 | -29.745% |
| 2026-10-22 | 143.39 | 143.50 | 139.00 | 139.29 | -8.356% | 6 | 234 | -28.882% |
| 2026-10-19 | 151.99 | 151.99 | 151.99 | 151.99 | +5.821% | 1 | 234 | -34.825% |
| 2026-10-16 | 145.25 | 145.25 | 142.75 | 143.63 | -8.516% | 5 | 231 | -31.031% |
| 2026-10-15 | 148.50 | 157.00 | 148.50 | 157.00 | -0.996% | 15 | 237 | -36.904% |
| 2026-10-14 | 163.72 | 163.72 | 157.25 | 158.58 | -11.408% | 14 | 237 | -37.533% |
| 2026-10-08 | 179.00 | 179.00 | 179.00 | 179.00 | +2.874% | 1 | 236 | -44.659% |
| 2026-09-30 | 174.00 | 174.00 | 174.00 | 174.00 | +2.504% | 1 | 237 | -43.069% |
| 2026-09-28 | 169.75 | 169.75 | 169.75 | 169.75 | -3.414% | 1 | 237 | -41.644% |
| 2026-09-22 | 175.79 | 175.79 | 175.69 | 175.75 | +2.180% | 4 | 235 | -43.636% |
| 2026-09-21 | 168.62 | 172.00 | 168.54 | 172.00 | +12.470% | 6 | 239 | -42.407% |
| 2026-09-18 | 152.58 | 152.93 | 152.58 | 152.93 | +0.944% | 20 | 220 | -35.225% |
| 2026-09-17 | 151.50 | 151.50 | 151.50 | 151.50 | +6.690% | 1 | 219 | -34.614% |
| 2026-09-16 | 144.75 | 144.75 | 142.00 | 142.00 | -1.560% | 40 | 245 | -30.239% |
| 2026-09-15 | 144.25 | 144.25 | 144.25 | 144.25 | -6.331% | 2 | 243 | -31.328% |
| 2026-09-11 | 154.00 | 154.00 | 154.00 | 154.00 | +3.529% | 1 | 243 | -35.675% |
| 2026-09-10 | 148.75 | 148.75 | 148.75 | 148.75 | -1.724% | 1 | 242 | -33.405% |
| 2026-09-08 | 151.36 | 151.36 | 151.36 | 151.36 | -2.032% | 10 | 252 | -34.553% |
| 2026-09-04 | 154.50 | 154.50 | 154.50 | 154.50 | +8.231% | 1 | 251 | -35.883% |
| 2026-09-01 | 146.00 | 146.00 | 142.75 | 142.75 | -9.365% | 2 | 253 | -30.606% |
| 2026-08-28 | 157.50 | 157.50 | 157.50 | 157.50 | +0.134% | 1 | 254 | -37.105% |
| 2026-08-27 | 156.25 | 157.29 | 156.25 | 157.29 | +8.103% | 2 | 253 | -37.021% |
| 2026-08-24 | 145.50 | 145.50 | 145.50 | 145.50 | -5.206% | 1 | 254 | -31.918% |
| 2026-08-21 | 152.52 | 153.49 | 149.50 | 153.49 | -0.228% | 6 | 253 | -35.462% |
| 2026-08-20 | 154.49 | 154.49 | 153.84 | 153.84 | -2.169% | 2 | 252 | -35.608% |
| 2026-08-19 | 159.00 | 159.08 | 157.25 | 157.25 | -1.101% | 74 | 250 | -37.005% |
| 2026-08-18 | 159.00 | 159.00 | 159.00 | 159.00 | -5.075% | 1 | 249 | -37.698% |
| 2026-08-14 | 165.50 | 167.50 | 165.50 | 167.50 | -1.209% | 5 | 250 | -40.860% |
| 2026-08-13 | 169.55 | 169.55 | 169.55 | 169.55 | +3.346% | 2 | 256 | -41.575% |
| 2026-08-12 | 164.22 | 164.22 | 164.06 | 164.06 | +0.650% | 15 | 256 | -39.620% |
| 2026-08-10 | 163.25 | 163.25 | 163.00 | 163.00 | +0.462% | 30 | 271 | -39.227% |
| 2026-08-07 | 163.00 | 163.75 | 162.00 | 162.25 | +1.565% | 10 | 275 | -38.946% |
| 2026-08-06 | 160.56 | 160.56 | 159.75 | 159.75 | -3.562% | 3 | 279 | -37.991% |
| 2026-08-05 | 170.00 | 170.00 | 164.12 | 165.65 | +0.394% | 16 | 285 | -40.199% |
| 2026-08-04 | 155.00 | 165.00 | 155.00 | 165.00 | +13.402% | 38 | 301 | -39.964% |
| 2026-08-03 | 142.50 | 145.50 | 142.50 | 145.50 | +3.706% | 22 | 279 | -31.918% |
| 2026-07-31 | 140.87 | 141.00 | 139.75 | 140.30 | +5.489% | 8 | 274 | -29.394% |
| 2026-07-30 | 133.00 | 133.00 | 133.00 | 133.00 | +5.976% | 1 | 273 | -25.519% |
| 2026-07-29 | 127.87 | 127.87 | 125.50 | 125.50 | -7.380% | 2 | 273 | -21.068% |
| 2026-07-28 | 133.56 | 135.61 | 133.56 | 135.50 | -1.383% | 4 | 271 | -26.893% |
| 2026-07-27 | 137.95 | 137.95 | 137.40 | 137.40 | -3.233% | 2 | 271 | -27.904% |
| 2026-07-24 | 146.75 | 148.50 | 141.99 | 141.99 | -4.698% | 112 | 175 | -30.235% |
| 2026-07-23 | 147.31 | 151.00 | 146.97 | 148.99 | -7.460% | 87 | 135 | -33.512% |
| 2026-07-21 | 157.60 | 161.00 | 156.15 | 161.00 | +6.446% | 9 | 133 | -38.472% |
| 2026-07-20 | 151.25 | 151.25 | 151.25 | 151.25 | +0.833% | 3 | 133 | -34.506% |
| 2026-07-17 | 147.50 | 151.50 | 145.42 | 150.00 | -11.614% | 69 | 106 | -33.960% |
| 2026-07-10 | 169.71 | 169.71 | 169.71 | 169.71 | +0.784% | 2 | 104 | -41.630% |
| 2026-07-09 | 167.75 | 168.39 | 167.75 | 168.39 | +7.426% | 15 | 115 | -41.172% |
| 2026-07-08 | 160.31 | 160.31 | 156.75 | 156.75 | -4.128% | 14 | 114 | -36.804% |
| 2026-07-07 | 163.50 | 163.50 | 163.50 | 163.50 | -3.897% | 1 | 114 | -39.413% |
| 2026-07-02 | 170.13 | 170.13 | 170.13 | 170.13 | -2.504% | 1 | 114 | -41.774% |
| 2026-07-01 | 174.50 | 174.50 | 174.50 | 174.50 | +0.960% | 1 | 115 | -43.232% |
| 2026-06-29 | 168.16 | 172.84 | 168.16 | 172.84 | +4.834% | 10 | 113 | -42.687% |
| 2026-06-26 | 164.87 | 164.87 | 164.87 | 164.87 | -1.570% | 1 | 112 | -39.916% |
| 2026-06-25 | 167.50 | 167.50 | 167.50 | 167.50 | +1.166% | 1 | 112 | -40.860% |
| 2026-06-24 | 166.20 | 166.20 | 164.84 | 165.57 | -3.626% | 3 | 110 | -40.170% |
| 2026-06-23 | 171.80 | 171.80 | 171.80 | 171.80 | -7.290% | 1 | 110 | -42.340% |
| 2026-06-22 | 185.31 | 185.31 | 185.31 | 185.31 | +1.540% | 1 | 110 | -46.544% |
| 2026-06-18 | 183.82 | 183.82 | 182.50 | 182.50 | +1.671% | 2 | 111 | -45.721% |
| 2026-06-17 | 179.50 | 179.50 | 179.50 | 179.50 | -3.463% | 1 | 111 | -44.813% |
| 2026-06-15 | 185.94 | 185.94 | 185.94 | 185.94 | +17.967% | 1 | 111 | -46.725% |
| 2026-06-11 | 157.62 | 157.62 | 157.62 | 157.62 | +4.884% | 1 | 113 | -37.153% |
| 2026-06-10 | 154.30 | 157.00 | 150.00 | 150.28 | -3.974% | 6 | 109 | -34.083% |
| 2026-06-09 | 151.00 | 156.50 | 147.00 | 156.50 | -6.973% | 12 | 106 | -36.703% |
| 2026-06-08 | 168.98 | 168.98 | 168.00 | 168.23 | +5.805% | 70 | 76 | -41.116% |
| 2026-06-05 | 169.87 | 169.87 | 159.00 | 159.00 | -13.774% | 2 | 75 | -37.698% |
| 2026-06-03 | 184.40 | 184.40 | 184.40 | 184.40 | -0.054% | 1 | 74 | -46.280% |
| 2026-06-02 | 184.50 | 184.50 | 184.50 | 184.50 | +1.653% | 1 | 74 | -46.309% |
| 2026-06-01 | 178.06 | 181.50 | 178.06 | 181.50 | +6.859% | 4 | 74 | -45.421% |
| 2026-05-26 | 169.85 | 169.85 | 169.85 | 169.85 | +4.369% | 1 | 74 | -41.678% |
| 2026-05-22 | 163.24 | 163.24 | 162.74 | 162.74 | +7.398% | 4 | 78 | -39.130% |
| 2026-05-20 | 151.53 | 151.53 | 151.53 | 151.53 | +0.020% | 1 | 79 | -34.627% |
| 2026-05-18 | 149.00 | 151.50 | 149.00 | 151.50 | -7.622% | 12 | 79 | -34.614% |
| 2026-05-14 | 165.25 | 165.25 | 164.00 | 164.00 | +2.500% | 24 | 79 | -39.598% |
| 2026-05-13 | 160.00 | 160.00 | 160.00 | 160.00 | +4.473% | 20 | 79 | -38.087% |
| 2026-05-12 | 153.15 | 153.15 | 153.15 | 153.15 | +0.262% | 1 | 78 | -35.318% |
| 2026-05-11 | 157.50 | 157.50 | 152.75 | 152.75 | +0.256% | 33 | 78 | -35.149% |
| 2026-05-08 | 152.36 | 152.36 | 152.36 | 152.36 | +4.535% | 1 | 78 | -34.983% |
| 2026-05-07 | 145.75 | 145.75 | 145.75 | 145.75 | +3.200% | 1 | 78 | -32.034% |
| 2026-05-06 | 136.59 | 141.31 | 136.59 | 141.23 | +7.809% | 11 | 77 | -29.859% |
| 2026-05-05 | 129.99 | 131.00 | 129.99 | 131.00 | +4.859% | 5 | 71 | -24.382% |
| 2026-05-04 | 125.93 | 125.93 | 124.93 | 124.93 | -0.056% | 21 | 68 | -20.708% |
| 2026-05-01 | 124.00 | 125.00 | 124.00 | 125.00 | +8.488% | 2 | 46 | -20.752% |
| 2026-04-28 | 115.22 | 115.22 | 115.22 | 115.22 | -3.176% | 2 | 46 | -14.025% |
| 2026-04-27 | 119.00 | 119.00 | 119.00 | 119.00 | +8.152% | 7 | 48 | -16.756% |
| 2026-04-23 | 110.03 | 110.03 | 110.03 | 110.03 | +0.760% | 10 | 55 | -9.970% |
| 2026-04-22 | 107.00 | 109.20 | 107.00 | 109.20 | +3.429% | 9 | 55 | -9.286% |
| 2026-04-21 | 105.58 | 105.58 | 105.58 | 105.58 | +0.552% | 1 | 46 | -6.175% |
| 2026-04-20 | 105.00 | 105.00 | 105.00 | 105.00 | +0.478% | 1 | 47 | -5.657% |
| 2026-04-17 | 104.50 | 104.50 | 104.50 | 104.50 | +2.986% | 2 | 48 | -5.206% |
| 2026-04-16 | 99.27 | 101.61 | 98.05 | 101.47 | +5.974% | 38 | 48 | -2.375% |
| 2026-04-15 | 95.75 | 95.75 | 95.75 | 95.75 | +5.510% | 1 | 15 | +3.457% |
| 2026-04-14 | 90.75 | 90.75 | 90.75 | 90.75 | +13.282% | 1 | 14 | +9.157% |
| 2026-04-09 | 79.46 | 80.11 | 79.46 | 80.11 | -0.199% | 4 | 13 | +23.655% |
| 2026-04-08 | 80.27 | 80.27 | 80.27 | 80.27 | +14.671% | 1 | 11 | +23.408% |
| 2026-04-07 | 70.00 | 70.00 | 70.00 | 70.00 | +0.647% | 2 | 10 | +41.514% |
| 2026-04-02 | 69.55 | 69.55 | 69.55 | 69.55 | -0.529% | 2 | 8 | +42.430% |
| 2026-04-01 | 70.00 | 70.00 | 69.92 | 69.92 | +17.611% | 6 | 0 | +41.676% |
| 2026-03-27 | 60.09 | 60.09 | 59.45 | 59.45 | 0.000% | 2 | 0 | +66.627% |