QQQ281215C00715000
QQQ Dec 15 2028 715.00 Call
optionOPRA
EODNov 5, 2026
88.67USD-21.559%(-24.37)6Vol438OI
QQQ281215C00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 103.07 | 103.07 | 88.67 | 88.67 | -21.559% | 6 | 434 | 0.000% |
| 2026-11-04 | 116.00 | 116.00 | 112.98 | 113.04 | +3.271% | 421 | 406 | -21.559% |
| 2026-11-02 | 115.92 | 115.94 | 109.45 | 109.46 | -18.484% | 80 | 366 | -18.993% |
| 2026-10-27 | 132.10 | 135.50 | 131.30 | 134.28 | +3.531% | 201 | 366 | -33.966% |
| 2026-10-26 | 126.86 | 130.58 | 126.50 | 129.70 | +2.937% | 83 | 345 | -31.635% |
| 2026-10-23 | 126.00 | 126.00 | 126.00 | 126.00 | -2.121% | 1 | 344 | -29.627% |
| 2026-10-22 | 129.00 | 129.00 | 128.00 | 128.73 | -5.346% | 3 | 342 | -31.119% |
| 2026-10-19 | 134.75 | 136.44 | 134.75 | 136.00 | +4.607% | 83 | 265 | -34.801% |
| 2026-10-16 | 135.00 | 135.00 | 130.01 | 130.01 | -8.765% | 7 | 259 | -31.798% |
| 2026-10-15 | 137.20 | 142.50 | 135.00 | 142.50 | -8.183% | 4 | 257 | -37.775% |
| 2026-10-12 | 155.20 | 155.20 | 155.20 | 155.20 | -0.193% | 30 | 287 | -42.867% |
| 2026-10-08 | 155.50 | 155.50 | 155.50 | 155.50 | -8.260% | 1 | 287 | -42.977% |
| 2026-10-07 | 169.50 | 169.50 | 169.50 | 169.50 | -0.282% | 2 | 285 | -47.687% |
| 2026-10-06 | 169.98 | 169.98 | 169.98 | 169.98 | +3.331% | 6 | 285 | -47.835% |
| 2026-10-02 | 164.50 | 164.50 | 164.50 | 164.50 | +2.174% | 2 | 285 | -46.097% |
| 2026-09-25 | 161.00 | 161.00 | 161.00 | 161.00 | +5.146% | 1 | 285 | -44.925% |
| 2026-09-24 | 154.25 | 154.97 | 153.12 | 153.12 | -3.668% | 35 | 287 | -42.091% |
| 2026-09-23 | 156.45 | 158.95 | 156.45 | 158.95 | -1.609% | 21 | 279 | -44.215% |
| 2026-09-22 | 161.25 | 161.55 | 161.25 | 161.55 | +6.987% | 2 | 279 | -45.113% |
| 2026-09-21 | 147.00 | 151.00 | 147.00 | 151.00 | +6.338% | 2 | 279 | -41.278% |
| 2026-09-18 | 138.17 | 142.00 | 138.17 | 142.00 | +2.151% | 3 | 279 | -37.556% |
| 2026-09-17 | 137.54 | 139.01 | 136.81 | 139.01 | +4.676% | 9 | 280 | -36.213% |
| 2026-09-16 | 132.80 | 132.80 | 132.80 | 132.80 | +2.548% | 2 | 280 | -33.230% |
| 2026-09-15 | 129.50 | 129.50 | 129.50 | 129.50 | -2.931% | 10 | 290 | -31.529% |
| 2026-09-14 | 130.03 | 133.41 | 129.18 | 133.41 | -3.298% | 6 | 292 | -33.536% |
| 2026-09-11 | 137.75 | 140.50 | 137.40 | 137.96 | +2.764% | 88 | 247 | -35.728% |
| 2026-09-10 | 132.50 | 135.72 | 132.50 | 134.25 | -1.871% | 34 | 259 | -33.952% |
| 2026-09-09 | 136.96 | 137.75 | 136.81 | 136.81 | -1.928% | 12 | 248 | -35.187% |
| 2026-09-08 | 138.30 | 139.50 | 138.30 | 139.50 | +0.868% | 5 | 243 | -36.437% |
| 2026-09-04 | 140.25 | 140.25 | 137.50 | 138.30 | -0.094% | 31 | 217 | -35.886% |
| 2026-09-03 | 134.50 | 138.43 | 134.50 | 138.43 | +5.270% | 2 | 217 | -35.946% |
| 2026-09-02 | 131.50 | 131.50 | 131.50 | 131.50 | -0.695% | 1 | 217 | -32.570% |
| 2026-09-01 | 134.53 | 135.85 | 132.42 | 132.42 | -5.549% | 14 | 217 | -33.039% |
| 2026-08-31 | 138.71 | 140.20 | 138.50 | 140.20 | -0.567% | 54 | 181 | -36.755% |
| 2026-08-28 | 141.00 | 141.00 | 141.00 | 141.00 | -0.879% | 1 | 181 | -37.113% |
| 2026-08-27 | 142.25 | 142.25 | 142.25 | 142.25 | +2.338% | 1 | 181 | -37.666% |
| 2026-08-26 | 139.00 | 139.00 | 139.00 | 139.00 | -1.243% | 1 | 180 | -36.209% |
| 2026-08-21 | 140.50 | 140.75 | 140.50 | 140.75 | +1.720% | 3 | 181 | -37.002% |
| 2026-08-20 | 140.00 | 140.00 | 138.00 | 138.37 | -4.579% | 4 | 179 | -35.918% |
| 2026-08-19 | 144.50 | 146.99 | 144.01 | 145.01 | +0.007% | 9 | 178 | -38.852% |
| 2026-08-18 | 147.50 | 147.50 | 143.95 | 145.00 | -7.348% | 5 | 178 | -38.848% |
| 2026-08-13 | 153.42 | 156.50 | 153.42 | 156.50 | +5.515% | 6 | 184 | -43.342% |
| 2026-08-07 | 150.16 | 150.16 | 148.00 | 148.32 | +1.436% | 13 | 179 | -40.217% |
| 2026-08-06 | 146.80 | 146.80 | 146.22 | 146.22 | -4.431% | 4 | 175 | -39.359% |
| 2026-08-05 | 153.00 | 153.00 | 153.00 | 153.00 | +4.437% | 1 | 176 | -42.046% |
| 2026-08-04 | 146.50 | 146.50 | 146.50 | 146.50 | +8.639% | 2 | 174 | -39.474% |
| 2026-08-03 | 134.25 | 135.50 | 134.25 | 134.85 | +12.845% | 3 | 174 | -34.245% |
| 2026-07-30 | 119.50 | 119.50 | 119.50 | 119.50 | +1.271% | 2 | 173 | -25.799% |
| 2026-07-29 | 118.00 | 118.00 | 118.00 | 118.00 | -1.560% | 1 | 172 | -24.856% |
| 2026-07-28 | 119.87 | 119.87 | 119.87 | 119.87 | -12.727% | 1 | 172 | -26.028% |
| 2026-07-23 | 137.35 | 137.35 | 137.35 | 137.35 | -6.437% | 1 | 172 | -35.442% |
| 2026-07-21 | 146.00 | 146.80 | 144.15 | 146.80 | +5.422% | 5 | 171 | -39.598% |
| 2026-07-20 | 139.25 | 139.25 | 139.25 | 139.25 | +4.315% | 2 | 171 | -36.323% |
| 2026-07-17 | 133.49 | 133.49 | 133.49 | 133.49 | -6.362% | 1 | 172 | -33.576% |
| 2026-07-16 | 149.20 | 149.20 | 142.56 | 142.56 | -3.676% | 6 | 167 | -37.802% |
| 2026-07-15 | 149.83 | 149.83 | 148.00 | 148.00 | -3.186% | 3 | 165 | -40.088% |
| 2026-07-14 | 153.25 | 156.00 | 151.72 | 152.87 | +3.291% | 8 | 162 | -41.996% |
| 2026-07-13 | 152.00 | 152.00 | 148.00 | 148.00 | -6.918% | 8 | 158 | -40.088% |
| 2026-07-10 | 156.00 | 159.00 | 156.00 | 159.00 | +3.247% | 2 | 158 | -44.233% |
| 2026-07-09 | 154.00 | 154.00 | 154.00 | 154.00 | +5.733% | 1 | 158 | -42.422% |
| 2026-07-07 | 151.00 | 151.00 | 145.65 | 145.65 | -6.032% | 37 | 125 | -39.121% |
| 2026-07-06 | 154.90 | 155.00 | 154.90 | 155.00 | +3.679% | 2 | 125 | -42.794% |
| 2026-07-02 | 158.35 | 158.35 | 149.00 | 149.50 | -7.287% | 7 | 125 | -40.689% |
| 2026-07-01 | 161.25 | 161.25 | 161.25 | 161.25 | -2.273% | 1 | 125 | -45.011% |
| 2026-06-30 | 164.00 | 165.57 | 164.00 | 165.00 | +3.611% | 20 | 125 | -46.261% |
| 2026-06-29 | 159.25 | 159.25 | 159.25 | 159.25 | +3.329% | 2 | 125 | -44.320% |
| 2026-06-26 | 154.12 | 154.12 | 154.12 | 154.12 | -1.759% | 1 | 125 | -42.467% |
| 2026-06-25 | 157.50 | 157.50 | 154.75 | 156.88 | +1.376% | 5 | 122 | -43.479% |
| 2026-06-24 | 158.50 | 158.50 | 154.75 | 154.75 | -2.366% | 2 | 121 | -42.701% |
| 2026-06-23 | 162.21 | 163.75 | 158.50 | 158.50 | -3.348% | 26 | 100 | -44.057% |
| 2026-06-17 | 163.99 | 163.99 | 163.99 | 163.99 | -4.385% | 1 | 101 | -45.930% |
| 2026-06-15 | 167.00 | 171.87 | 167.00 | 171.51 | +11.370% | 23 | 94 | -48.300% |
| 2026-06-12 | 154.22 | 156.40 | 151.00 | 154.00 | +0.891% | 36 | 92 | -42.422% |
| 2026-06-11 | 141.00 | 152.64 | 141.00 | 152.64 | +11.011% | 6 | 92 | -41.909% |
| 2026-06-10 | 142.00 | 142.00 | 137.50 | 137.50 | -1.079% | 40 | 135 | -35.513% |
| 2026-06-09 | 158.00 | 158.00 | 139.00 | 139.00 | -8.553% | 10 | 129 | -36.209% |
| 2026-06-08 | 151.16 | 155.25 | 151.16 | 152.00 | +4.167% | 29 | 124 | -41.664% |
| 2026-06-05 | 161.50 | 161.50 | 144.00 | 145.92 | -13.138% | 28 | 98 | -39.234% |
| 2026-06-04 | 167.99 | 167.99 | 167.99 | 167.99 | -1.489% | 2 | 96 | -47.217% |
| 2026-06-03 | 170.53 | 170.53 | 170.53 | 170.53 | +3.975% | 1 | 96 | -48.003% |
| 2026-05-29 | 163.61 | 164.01 | 163.61 | 164.01 | +1.870% | 2 | 98 | -45.936% |
| 2026-05-28 | 161.00 | 161.00 | 161.00 | 161.00 | +6.271% | 3 | 101 | -44.925% |
| 2026-05-27 | 151.50 | 151.50 | 151.50 | 151.50 | -2.841% | 1 | 101 | -41.472% |
| 2026-05-26 | 152.25 | 157.00 | 152.25 | 155.93 | +2.931% | 16 | 104 | -43.135% |
| 2026-05-22 | 147.50 | 151.49 | 146.25 | 151.49 | +5.944% | 11 | 104 | -41.468% |
| 2026-05-21 | 143.50 | 144.00 | 142.99 | 142.99 | +0.605% | 42 | 62 | -37.989% |
| 2026-05-20 | 142.13 | 142.13 | 142.13 | 142.13 | +4.893% | 3 | 59 | -37.613% |
| 2026-05-19 | 135.50 | 135.50 | 135.50 | 135.50 | -1.383% | 1 | 59 | -34.561% |
| 2026-05-18 | 134.50 | 137.40 | 134.50 | 137.40 | -2.553% | 42 | 59 | -35.466% |
| 2026-05-15 | 141.00 | 141.00 | 141.00 | 141.00 | -5.210% | 2 | 58 | -37.113% |
| 2026-05-14 | 146.50 | 149.00 | 146.50 | 148.75 | +2.325% | 13 | 49 | -40.390% |
| 2026-05-13 | 143.01 | 145.37 | 143.01 | 145.37 | +7.881% | 41 | 10 | -39.004% |
| 2026-05-12 | 134.75 | 134.75 | 134.75 | 134.75 | -6.430% | 1 | 11 | -34.197% |
| 2026-05-11 | 141.00 | 144.25 | 141.00 | 144.01 | +15.764% | 7 | 14 | -38.428% |
| 2026-05-07 | 124.40 | 124.40 | 124.40 | 124.40 | -1.081% | 5 | 14 | -28.722% |
| 2026-05-06 | 125.76 | 125.76 | 125.76 | 125.76 | +22.705% | 1 | 9 | -29.493% |
| 2026-04-29 | 102.49 | 102.49 | 102.49 | 102.49 | +5.660% | 1 | 8 | -13.484% |
| 2026-04-22 | 94.01 | 97.00 | 94.01 | 97.00 | +11.520% | 2 | 7 | -8.588% |
| 2026-04-16 | 88.03 | 88.03 | 86.98 | 86.98 | +2.935% | 2 | 6 | +1.943% |
| 2026-04-15 | 84.50 | 84.50 | 84.50 | 84.50 | +16.858% | 1 | 6 | +4.935% |
| 2026-04-10 | 72.31 | 72.31 | 72.31 | 72.31 | +1.530% | 1 | 5 | +22.625% |
| 2026-04-09 | 69.17 | 71.22 | 69.17 | 71.22 | +16.430% | 3 | 5 | +24.502% |
| 2026-04-01 | 61.16 | 61.17 | 61.16 | 61.17 | 0.000% | 2 | 2 | +44.957% |