QQQ281215C00700000
QQQ Dec 15 2028 700.00 Call
optionOPRA
EODNov 5, 2026
95.00USD-21.162%(-25.50)298Vol6,578OI
QQQ281215C00700000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 115.55 | 116.50 | 95.00 | 95.00 | -21.162% | 298 | 6,474 | 0.000% |
| 2026-11-04 | 121.95 | 128.80 | 119.92 | 120.50 | +1.388% | 1,091 | 6,492 | -21.162% |
| 2026-11-03 | 118.50 | 120.32 | 117.59 | 118.85 | +1.330% | 62 | 6,506 | -20.067% |
| 2026-11-02 | 125.50 | 127.00 | 116.65 | 117.29 | -4.642% | 86 | 6,487 | -19.004% |
| 2026-10-30 | 131.34 | 131.34 | 118.00 | 123.00 | -7.170% | 260 | 6,418 | -22.764% |
| 2026-10-29 | 141.51 | 141.51 | 131.87 | 132.50 | -7.986% | 56 | 6,393 | -28.302% |
| 2026-10-28 | 146.87 | 150.05 | 142.00 | 144.00 | -0.173% | 1,052 | 5,959 | -34.028% |
| 2026-10-27 | 140.25 | 145.36 | 139.50 | 144.25 | +4.107% | 33 | 5,967 | -34.142% |
| 2026-10-26 | 134.00 | 141.50 | 133.60 | 138.56 | +3.635% | 156 | 6,012 | -31.438% |
| 2026-10-23 | 132.97 | 136.37 | 131.46 | 133.70 | -0.127% | 244 | 5,847 | -28.945% |
| 2026-10-22 | 140.19 | 140.27 | 132.07 | 133.87 | -9.961% | 445 | 5,504 | -29.036% |
| 2026-10-21 | 145.60 | 150.56 | 144.50 | 148.68 | +3.972% | 38 | 5,493 | -36.104% |
| 2026-10-20 | 141.76 | 146.00 | 136.96 | 143.00 | -0.694% | 69 | 5,508 | -33.566% |
| 2026-10-19 | 143.00 | 148.00 | 141.50 | 144.00 | +4.340% | 102 | 5,458 | -34.028% |
| 2026-10-16 | 145.00 | 149.16 | 136.21 | 138.01 | -8.603% | 989 | 4,762 | -31.164% |
| 2026-10-15 | 145.00 | 153.00 | 142.21 | 151.00 | -0.984% | 414 | 4,447 | -37.086% |
| 2026-10-14 | 160.20 | 161.51 | 151.00 | 152.50 | -6.442% | 420 | 4,122 | -37.705% |
| 2026-10-13 | 160.63 | 164.10 | 160.63 | 163.00 | -1.659% | 31 | 4,105 | -41.718% |
| 2026-10-12 | 169.00 | 169.00 | 165.25 | 165.75 | -2.552% | 44 | 4,069 | -42.685% |
| 2026-10-09 | 171.33 | 171.33 | 169.68 | 170.09 | +0.920% | 36 | 4,044 | -44.147% |
| 2026-10-08 | 173.70 | 173.88 | 165.50 | 168.54 | -4.146% | 55 | 4,029 | -43.634% |
| 2026-10-07 | 171.92 | 177.12 | 171.92 | 175.83 | -2.045% | 21 | 4,014 | -45.971% |
| 2026-10-06 | 180.00 | 181.80 | 179.50 | 179.50 | +1.315% | 9 | 4,016 | -47.075% |
| 2026-10-05 | 173.84 | 178.00 | 173.50 | 177.17 | +4.525% | 52 | 3,996 | -46.379% |
| 2026-10-02 | 172.00 | 175.00 | 169.00 | 169.50 | +2.541% | 33 | 3,988 | -43.953% |
| 2026-10-01 | 168.00 | 168.00 | 161.50 | 165.30 | -1.543% | 6 | 3,989 | -42.529% |
| 2026-09-30 | 166.93 | 167.89 | 166.93 | 167.89 | +3.000% | 5 | 3,989 | -43.415% |
| 2026-09-29 | 165.00 | 165.89 | 163.00 | 163.00 | -0.306% | 26 | 3,989 | -41.718% |
| 2026-09-28 | 165.80 | 165.88 | 159.95 | 163.50 | -3.403% | 32 | 3,961 | -41.896% |
| 2026-09-25 | 168.75 | 170.00 | 167.75 | 169.26 | +1.353% | 29 | 3,957 | -43.873% |
| 2026-09-24 | 163.76 | 167.02 | 162.25 | 167.00 | -0.417% | 26 | 3,954 | -43.114% |
| 2026-09-23 | 170.50 | 170.50 | 164.58 | 167.70 | -1.786% | 75 | 3,924 | -43.351% |
| 2026-09-22 | 167.25 | 171.33 | 167.25 | 170.75 | +2.246% | 46 | 3,921 | -44.363% |
| 2026-09-21 | 155.51 | 167.15 | 155.51 | 167.00 | +11.579% | 239 | 3,827 | -43.114% |
| 2026-09-18 | 148.65 | 150.00 | 146.00 | 149.67 | +1.643% | 32 | 3,818 | -36.527% |
| 2026-09-17 | 144.73 | 147.25 | 143.00 | 147.25 | +6.004% | 70 | 3,790 | -35.484% |
| 2026-09-16 | 139.75 | 142.76 | 136.44 | 138.91 | +0.296% | 229 | 3,641 | -31.610% |
| 2026-09-15 | 142.29 | 142.29 | 137.70 | 138.50 | -2.465% | 118 | 3,552 | -31.408% |
| 2026-09-14 | 138.57 | 144.70 | 138.40 | 142.00 | -4.216% | 241 | 3,370 | -33.099% |
| 2026-09-11 | 148.50 | 148.50 | 148.25 | 148.25 | +3.679% | 2 | 3,368 | -35.919% |
| 2026-09-10 | 144.25 | 145.42 | 142.50 | 142.99 | -2.062% | 30 | 3,367 | -33.562% |
| 2026-09-09 | 146.00 | 146.00 | 146.00 | 146.00 | -1.631% | 1 | 3,366 | -34.932% |
| 2026-09-08 | 147.50 | 149.07 | 147.50 | 148.42 | +0.897% | 28 | 3,358 | -35.992% |
| 2026-09-04 | 147.32 | 147.63 | 147.10 | 147.10 | +0.150% | 24 | 3,376 | -35.418% |
| 2026-09-03 | 142.33 | 146.88 | 142.33 | 146.88 | +4.615% | 19 | 3,370 | -35.321% |
| 2026-09-02 | 138.99 | 141.00 | 138.99 | 140.40 | +0.286% | 90 | 3,416 | -32.336% |
| 2026-09-01 | 143.25 | 143.70 | 140.00 | 140.00 | -5.565% | 32 | 3,412 | -32.143% |
| 2026-08-31 | 146.60 | 148.33 | 146.25 | 148.25 | -0.737% | 19 | 3,415 | -35.919% |
| 2026-08-28 | 151.20 | 154.00 | 149.35 | 149.35 | -1.840% | 10 | 3,413 | -36.391% |
| 2026-08-27 | 149.25 | 152.15 | 149.25 | 152.15 | +4.177% | 20 | 3,409 | -37.562% |
| 2026-08-26 | 146.63 | 146.63 | 144.49 | 146.05 | +0.489% | 20 | 3,398 | -34.954% |
| 2026-08-25 | 148.52 | 148.52 | 142.99 | 145.34 | +1.722% | 29 | 3,410 | -34.636% |
| 2026-08-24 | 145.00 | 145.00 | 140.50 | 142.88 | -3.655% | 31 | 3,416 | -33.511% |
| 2026-08-21 | 146.49 | 149.50 | 145.93 | 148.30 | +1.091% | 37 | 3,412 | -35.941% |
| 2026-08-20 | 145.50 | 150.40 | 145.50 | 146.70 | -2.628% | 44 | 3,389 | -35.242% |
| 2026-08-19 | 153.25 | 153.50 | 150.66 | 150.66 | -1.239% | 289 | 3,316 | -36.944% |
| 2026-08-18 | 153.00 | 153.00 | 150.50 | 152.55 | -6.262% | 22 | 3,298 | -37.725% |
| 2026-08-17 | 158.11 | 165.00 | 158.11 | 162.74 | +0.830% | 8 | 3,298 | -41.625% |
| 2026-08-14 | 164.25 | 165.00 | 161.00 | 161.40 | -2.182% | 19 | 3,288 | -41.140% |
| 2026-08-13 | 162.56 | 165.00 | 162.00 | 165.00 | +4.616% | 90 | 3,303 | -42.424% |
| 2026-08-12 | 158.50 | 159.60 | 157.72 | 157.72 | +2.883% | 17 | 3,309 | -39.767% |
| 2026-08-11 | 154.35 | 154.35 | 152.85 | 153.30 | -2.642% | 10 | 3,310 | -38.030% |
| 2026-08-10 | 159.00 | 162.00 | 156.11 | 157.46 | -0.499% | 464 | 2,917 | -39.667% |
| 2026-08-07 | 157.50 | 159.87 | 155.25 | 158.25 | +2.467% | 152 | 2,880 | -39.968% |
| 2026-08-06 | 150.03 | 157.00 | 150.03 | 154.44 | -1.442% | 17 | 2,884 | -38.487% |
| 2026-08-05 | 166.00 | 166.00 | 156.70 | 156.70 | -3.717% | 45 | 2,860 | -39.375% |
| 2026-08-04 | 149.00 | 162.75 | 149.00 | 162.75 | +13.573% | 98 | 2,845 | -41.628% |
| 2026-08-03 | 140.00 | 143.40 | 139.00 | 143.30 | +3.841% | 22 | 2,831 | -33.706% |
| 2026-07-31 | 142.38 | 142.38 | 132.70 | 138.00 | +4.545% | 8 | 2,828 | -31.159% |
| 2026-07-30 | 126.67 | 132.00 | 126.67 | 132.00 | +10.000% | 11 | 2,822 | -28.030% |
| 2026-07-29 | 129.00 | 130.00 | 120.00 | 120.00 | -7.121% | 86 | 2,825 | -20.833% |
| 2026-07-28 | 130.00 | 131.95 | 126.00 | 129.20 | -3.221% | 29 | 2,804 | -26.471% |
| 2026-07-27 | 135.00 | 135.89 | 131.86 | 133.50 | -2.076% | 191 | 2,759 | -28.839% |
| 2026-07-24 | 140.09 | 140.20 | 136.33 | 136.33 | -4.128% | 15 | 2,750 | -30.316% |
| 2026-07-23 | 147.00 | 147.83 | 141.50 | 142.20 | -7.662% | 61 | 2,735 | -33.193% |
| 2026-07-22 | 153.00 | 157.00 | 152.68 | 154.00 | -0.965% | 49 | 2,692 | -38.312% |
| 2026-07-21 | 150.00 | 155.50 | 150.00 | 155.50 | +6.814% | 45 | 2,693 | -38.907% |
| 2026-07-20 | 149.86 | 149.86 | 145.00 | 145.58 | +0.400% | 81 | 2,618 | -34.744% |
| 2026-07-17 | 149.09 | 149.09 | 140.00 | 145.00 | -3.974% | 26 | 2,605 | -34.483% |
| 2026-07-16 | 157.00 | 157.00 | 150.51 | 151.00 | -5.625% | 76 | 2,570 | -37.086% |
| 2026-07-15 | 161.51 | 161.51 | 155.50 | 160.00 | -1.295% | 5 | 2,570 | -40.625% |
| 2026-07-14 | 163.00 | 164.47 | 161.47 | 162.10 | +3.104% | 51 | 2,564 | -41.394% |
| 2026-07-13 | 160.02 | 160.02 | 157.22 | 157.22 | -5.856% | 19 | 2,562 | -39.575% |
| 2026-07-10 | 165.74 | 167.00 | 162.70 | 167.00 | +2.517% | 14 | 2,556 | -43.114% |
| 2026-07-09 | 165.04 | 165.04 | 162.90 | 162.90 | +3.101% | 2 | 2,556 | -41.682% |
| 2026-07-08 | 155.80 | 158.00 | 152.91 | 158.00 | +1.752% | 32 | 2,551 | -39.873% |
| 2026-07-07 | 159.70 | 159.70 | 154.00 | 155.28 | -6.739% | 31 | 2,546 | -38.820% |
| 2026-07-06 | 164.00 | 167.67 | 164.00 | 166.50 | +5.714% | 46 | 2,585 | -42.943% |
| 2026-07-02 | 167.51 | 167.70 | 155.73 | 157.50 | -6.256% | 42 | 2,575 | -39.683% |
| 2026-07-01 | 169.70 | 171.75 | 168.01 | 168.01 | -3.719% | 10 | 2,575 | -43.456% |
| 2026-06-30 | 170.00 | 175.00 | 170.00 | 174.50 | +4.366% | 38 | 2,577 | -45.559% |
| 2026-06-29 | 161.07 | 167.20 | 161.07 | 167.20 | +7.173% | 8 | 2,577 | -43.182% |
| 2026-06-26 | 161.26 | 163.03 | 156.01 | 156.01 | -4.528% | 31 | 2,564 | -39.106% |
| 2026-06-25 | 168.00 | 168.00 | 160.00 | 163.41 | +1.972% | 54 | 2,544 | -41.864% |
| 2026-06-24 | 168.17 | 168.17 | 158.00 | 160.25 | -3.754% | 135 | 2,489 | -40.718% |
| 2026-06-23 | 172.00 | 172.00 | 162.12 | 166.50 | -7.756% | 298 | 2,447 | -42.943% |
| 2026-06-22 | 186.95 | 186.95 | 179.52 | 180.50 | -0.447% | 10 | 2,445 | -47.368% |
| 2026-06-18 | 177.00 | 181.31 | 177.00 | 181.31 | +3.612% | 10 | 2,451 | -47.604% |
| 2026-06-17 | 171.02 | 174.99 | 171.02 | 174.99 | +1.875% | 12 | 2,459 | -45.711% |
| 2026-06-16 | 180.00 | 180.00 | 170.00 | 171.77 | -4.572% | 92 | 2,425 | -44.693% |
| 2026-06-15 | 173.50 | 182.50 | 173.50 | 180.00 | +11.476% | 43 | 2,433 | -47.222% |
| 2026-06-12 | 158.50 | 163.30 | 155.92 | 161.47 | +2.196% | 16 | 2,427 | -41.166% |
| 2026-06-11 | 147.50 | 158.00 | 147.50 | 158.00 | +8.116% | 50 | 2,436 | -39.873% |
| 2026-06-10 | 150.00 | 153.12 | 143.48 | 146.14 | -3.824% | 95 | 2,346 | -34.994% |
| 2026-06-09 | 165.50 | 165.50 | 143.00 | 151.95 | -6.722% | 57 | 2,316 | -37.479% |
| 2026-06-08 | 155.37 | 164.50 | 155.37 | 162.90 | +8.492% | 46 | 2,316 | -41.682% |
| 2026-06-05 | 167.87 | 169.00 | 150.00 | 150.15 | -15.346% | 66 | 2,282 | -36.730% |
| 2026-06-04 | 172.70 | 179.00 | 172.50 | 177.37 | -0.466% | 9 | 2,278 | -46.440% |
| 2026-06-03 | 182.00 | 182.00 | 178.20 | 178.20 | -1.818% | 8 | 2,281 | -46.689% |
| 2026-06-02 | 175.90 | 181.50 | 175.90 | 181.50 | +1.966% | 7 | 2,282 | -47.658% |
| 2026-06-01 | 176.50 | 178.00 | 176.47 | 178.00 | +3.404% | 3 | 2,281 | -46.629% |
| 2026-05-29 | 172.00 | 174.50 | 172.00 | 172.14 | +1.110% | 62 | 2,278 | -44.812% |
| 2026-05-28 | 167.40 | 170.42 | 167.17 | 170.25 | +4.128% | 11 | 2,275 | -44.200% |
| 2026-05-27 | 165.00 | 168.03 | 163.50 | 163.50 | -0.317% | 351 | 2,188 | -41.896% |
| 2026-05-26 | 159.90 | 166.52 | 159.90 | 164.02 | +5.296% | 331 | 2,153 | -42.080% |
| 2026-05-22 | 154.75 | 158.12 | 153.00 | 155.77 | +3.022% | 37 | 2,156 | -39.013% |
| 2026-05-21 | 149.75 | 151.20 | 149.75 | 151.20 | +0.800% | 10 | 2,157 | -37.169% |
| 2026-05-20 | 145.86 | 150.96 | 145.86 | 150.00 | +4.471% | 15 | 2,157 | -36.667% |
| 2026-05-19 | 143.83 | 147.25 | 140.00 | 143.58 | -0.430% | 78 | 2,097 | -33.835% |
| 2026-05-18 | 149.48 | 149.48 | 142.37 | 144.20 | -5.918% | 17 | 2,082 | -34.119% |
| 2026-05-15 | 150.48 | 153.27 | 150.48 | 153.27 | -3.147% | 5 | 2,078 | -38.018% |
| 2026-05-14 | 158.73 | 158.73 | 157.80 | 158.25 | +5.500% | 6 | 2,076 | -39.968% |
| 2026-05-13 | 150.00 | 150.00 | 150.00 | 150.00 | +2.838% | 1 | 2,076 | -36.667% |
| 2026-05-12 | 146.55 | 146.76 | 139.75 | 145.86 | -3.907% | 144 | 2,038 | -34.869% |
| 2026-05-11 | 147.84 | 152.50 | 147.69 | 151.79 | +2.637% | 236 | 1,947 | -37.414% |
| 2026-05-08 | 141.10 | 147.89 | 141.10 | 147.89 | +9.483% | 36 | 1,947 | -35.763% |
| 2026-05-07 | 137.36 | 140.00 | 133.50 | 135.08 | -0.523% | 34 | 1,920 | -29.671% |
| 2026-05-06 | 130.88 | 135.79 | 130.81 | 135.79 | +7.984% | 45 | 1,908 | -30.039% |
| 2026-05-05 | 123.61 | 125.75 | 123.61 | 125.75 | +5.318% | 7 | 1,913 | -24.453% |
| 2026-05-04 | 120.00 | 120.00 | 119.00 | 119.40 | -0.913% | 5 | 1,916 | -20.436% |
| 2026-05-01 | 120.33 | 121.00 | 116.01 | 120.50 | +5.850% | 68 | 1,856 | -21.162% |
| 2026-04-30 | 109.18 | 113.84 | 109.18 | 113.84 | +2.549% | 3 | 1,856 | -16.550% |
| 2026-04-29 | 109.50 | 111.01 | 108.86 | 111.01 | +1.065% | 3 | 1,857 | -14.422% |
| 2026-04-28 | 110.00 | 110.00 | 107.40 | 109.84 | -3.216% | 20 | 1,856 | -13.511% |
| 2026-04-27 | 112.50 | 113.49 | 112.50 | 113.49 | +0.880% | 10 | 1,857 | -16.292% |
| 2026-04-24 | 112.00 | 112.55 | 110.00 | 112.50 | +8.413% | 54 | 1,855 | -15.556% |
| 2026-04-23 | 105.00 | 106.00 | 103.77 | 103.77 | -1.733% | 4 | 1,853 | -8.451% |
| 2026-04-22 | 104.00 | 105.60 | 103.67 | 105.60 | +5.600% | 7 | 1,852 | -10.038% |
| 2026-04-21 | 100.00 | 100.00 | 100.00 | 100.00 | -0.120% | 5 | 1,851 | -5.000% |
| 2026-04-20 | 100.00 | 100.85 | 98.99 | 100.12 | -0.871% | 12 | 1,851 | -5.114% |
| 2026-04-17 | 99.19 | 102.00 | 99.19 | 101.00 | +3.051% | 21 | 1,839 | -5.941% |
| 2026-04-16 | 95.00 | 98.01 | 95.00 | 98.01 | +5.376% | 3 | 1,839 | -3.071% |
| 2026-04-15 | 89.60 | 93.01 | 89.35 | 93.01 | +6.908% | 17 | 1,837 | +2.140% |
| 2026-04-14 | 86.04 | 87.00 | 86.04 | 87.00 | +11.168% | 3 | 1,825 | +9.195% |
| 2026-04-10 | 78.50 | 78.50 | 78.26 | 78.26 | +5.047% | 8 | 1,824 | +21.390% |
| 2026-04-09 | 75.60 | 75.91 | 74.50 | 74.50 | -3.297% | 4 | 1,823 | +27.517% |
| 2026-04-08 | 75.41 | 77.04 | 75.41 | 77.04 | +15.902% | 506 | 1,821 | +23.313% |
| 2026-04-07 | 66.47 | 66.47 | 66.47 | 66.47 | +0.712% | 4 | 1,325 | +42.922% |
| 2026-04-06 | 66.00 | 66.00 | 66.00 | 66.00 | +1.726% | 1 | 1,321 | +43.939% |
| 2026-04-02 | 61.00 | 64.88 | 61.00 | 64.88 | -1.383% | 3 | 1,318 | +46.424% |
| 2026-04-01 | 65.80 | 66.93 | 65.79 | 65.79 | +5.772% | 11 | 0 | +44.399% |
| 2026-03-31 | 60.00 | 62.20 | 60.00 | 62.20 | +14.401% | 1,279 | 0 | +52.733% |
| 2026-03-30 | 56.76 | 56.76 | 54.37 | 54.37 | 0.000% | 35 | 0 | +74.729% |