QQQ281215C00720000
QQQ Dec 15 2028 720.00 Call
optionOPRA
EODNov 5, 2026
87.87USD-19.014%(-20.63)11Vol511OI
QQQ281215C00720000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 97.99 | 98.05 | 87.87 | 87.87 | -19.014% | 11 | 516 | 0.000% |
| 2026-11-03 | 108.50 | 108.50 | 108.50 | 108.50 | +1.725% | 10 | 518 | -19.014% |
| 2026-11-02 | 108.75 | 108.75 | 106.66 | 106.66 | -4.126% | 2 | 519 | -17.617% |
| 2026-10-30 | 114.50 | 114.50 | 108.00 | 111.25 | -16.978% | 6 | 515 | -21.016% |
| 2026-10-28 | 133.27 | 135.00 | 133.27 | 134.00 | +1.847% | 262 | 524 | -34.425% |
| 2026-10-27 | 130.27 | 131.60 | 130.27 | 131.57 | +2.389% | 241 | 523 | -33.214% |
| 2026-10-26 | 125.17 | 128.50 | 125.17 | 128.50 | +4.770% | 9 | 515 | -31.619% |
| 2026-10-23 | 122.25 | 122.65 | 122.25 | 122.65 | +0.122% | 3 | 518 | -28.357% |
| 2026-10-22 | 126.06 | 126.06 | 121.12 | 122.50 | -8.895% | 14 | 515 | -28.269% |
| 2026-10-21 | 134.46 | 134.46 | 134.46 | 134.46 | +2.641% | 1 | 514 | -34.650% |
| 2026-10-20 | 131.00 | 131.00 | 131.00 | 131.00 | -2.056% | 1 | 515 | -32.924% |
| 2026-10-19 | 132.12 | 133.75 | 132.12 | 133.75 | +4.411% | 35 | 481 | -34.303% |
| 2026-10-16 | 133.00 | 133.00 | 128.10 | 128.10 | -7.261% | 4 | 479 | -31.405% |
| 2026-10-15 | 133.00 | 138.87 | 130.92 | 138.13 | -3.641% | 22 | 468 | -36.386% |
| 2026-10-14 | 143.50 | 143.50 | 143.35 | 143.35 | -5.066% | 2 | 467 | -38.702% |
| 2026-10-13 | 151.00 | 151.00 | 151.00 | 151.00 | -3.840% | 1 | 466 | -41.808% |
| 2026-10-09 | 157.03 | 157.03 | 157.03 | 157.03 | +1.310% | 5 | 466 | -44.043% |
| 2026-10-08 | 160.00 | 160.00 | 155.00 | 155.00 | -5.804% | 9 | 459 | -43.310% |
| 2026-10-07 | 164.55 | 164.55 | 164.55 | 164.55 | -1.467% | 1 | 460 | -46.600% |
| 2026-10-06 | 167.00 | 167.00 | 167.00 | 167.00 | +1.904% | 3 | 462 | -47.383% |
| 2026-10-05 | 162.00 | 163.88 | 162.00 | 163.88 | +2.778% | 12 | 455 | -46.381% |
| 2026-10-02 | 160.00 | 166.00 | 159.45 | 159.45 | +2.871% | 18 | 454 | -44.892% |
| 2026-09-30 | 155.00 | 155.00 | 155.00 | 155.00 | +1.307% | 3 | 454 | -43.310% |
| 2026-09-28 | 153.00 | 153.00 | 153.00 | 153.00 | -2.392% | 1 | 453 | -42.569% |
| 2026-09-25 | 156.55 | 156.75 | 156.18 | 156.75 | +1.469% | 3 | 455 | -43.943% |
| 2026-09-23 | 155.00 | 155.00 | 153.71 | 154.48 | -2.843% | 45 | 415 | -43.119% |
| 2026-09-22 | 151.34 | 159.00 | 151.34 | 159.00 | +3.207% | 23 | 414 | -44.736% |
| 2026-09-21 | 144.00 | 154.06 | 144.00 | 154.06 | +11.396% | 21 | 414 | -42.964% |
| 2026-09-18 | 135.90 | 138.30 | 135.62 | 138.30 | +8.055% | 3 | 411 | -36.464% |
| 2026-09-16 | 130.25 | 130.91 | 127.99 | 127.99 | +0.613% | 7 | 408 | -31.346% |
| 2026-09-15 | 127.70 | 128.50 | 127.01 | 127.21 | -3.876% | 110 | 485 | -30.925% |
| 2026-09-14 | 132.34 | 132.34 | 132.34 | 132.34 | -4.101% | 1 | 485 | -33.603% |
| 2026-09-11 | 135.25 | 138.00 | 135.25 | 138.00 | +4.411% | 3 | 488 | -36.326% |
| 2026-09-10 | 129.75 | 134.03 | 129.75 | 132.17 | -2.458% | 175 | 381 | -33.517% |
| 2026-09-09 | 135.50 | 135.50 | 135.50 | 135.50 | -0.455% | 1 | 380 | -35.151% |
| 2026-09-08 | 137.50 | 137.50 | 136.12 | 136.12 | +0.214% | 4 | 376 | -35.447% |
| 2026-09-04 | 135.83 | 135.83 | 135.83 | 135.83 | +0.846% | 12 | 364 | -35.309% |
| 2026-09-03 | 131.27 | 136.50 | 131.27 | 134.69 | +3.155% | 20 | 349 | -34.761% |
| 2026-09-02 | 130.12 | 130.57 | 130.12 | 130.57 | +3.627% | 2 | 348 | -32.703% |
| 2026-09-01 | 129.50 | 132.00 | 126.00 | 126.00 | -7.182% | 55 | 353 | -30.262% |
| 2026-08-31 | 136.44 | 136.44 | 135.75 | 135.75 | -2.973% | 2 | 352 | -35.271% |
| 2026-08-27 | 138.45 | 139.91 | 138.45 | 139.91 | +5.752% | 9 | 354 | -37.195% |
| 2026-08-26 | 134.88 | 134.88 | 132.30 | 132.30 | -1.453% | 10 | 361 | -33.583% |
| 2026-08-21 | 134.25 | 134.25 | 134.25 | 134.25 | -0.666% | 2 | 361 | -34.547% |
| 2026-08-20 | 137.80 | 137.80 | 135.15 | 135.15 | -2.854% | 9 | 359 | -34.983% |
| 2026-08-19 | 143.50 | 143.50 | 139.12 | 139.12 | -2.372% | 10 | 354 | -36.839% |
| 2026-08-18 | 141.56 | 146.99 | 141.56 | 142.50 | -5.629% | 9 | 350 | -38.337% |
| 2026-08-14 | 153.08 | 153.08 | 151.00 | 151.00 | 0.000% | 2 | 352 | -41.808% |
| 2026-08-13 | 149.00 | 151.00 | 149.00 | 151.00 | +2.721% | 4 | 352 | -41.808% |
| 2026-08-12 | 147.00 | 147.00 | 147.00 | 147.00 | +3.521% | 5 | 347 | -40.224% |
| 2026-08-11 | 145.24 | 148.50 | 142.00 | 142.00 | -3.664% | 39 | 341 | -38.120% |
| 2026-08-10 | 148.05 | 149.00 | 143.50 | 147.40 | -0.284% | 137 | 270 | -40.387% |
| 2026-08-07 | 147.20 | 148.30 | 144.75 | 147.82 | +2.646% | 9 | 270 | -40.556% |
| 2026-08-06 | 145.30 | 145.30 | 144.01 | 144.01 | -2.200% | 4 | 284 | -38.983% |
| 2026-08-05 | 149.75 | 149.75 | 147.00 | 147.25 | -2.805% | 33 | 252 | -40.326% |
| 2026-08-04 | 140.00 | 151.50 | 140.00 | 151.50 | +14.124% | 51 | 221 | -42.000% |
| 2026-08-03 | 131.26 | 132.75 | 130.85 | 132.75 | +7.056% | 10 | 213 | -33.808% |
| 2026-07-31 | 130.30 | 130.30 | 124.00 | 124.00 | +1.059% | 4 | 215 | -29.137% |
| 2026-07-30 | 122.70 | 122.70 | 122.70 | 122.70 | +8.106% | 1 | 215 | -28.386% |
| 2026-07-29 | 114.00 | 114.00 | 113.50 | 113.50 | -5.825% | 3 | 214 | -22.581% |
| 2026-07-28 | 119.50 | 120.68 | 118.24 | 120.52 | -2.016% | 5 | 211 | -27.091% |
| 2026-07-27 | 126.50 | 126.50 | 123.00 | 123.00 | -3.906% | 16 | 210 | -28.561% |
| 2026-07-24 | 128.00 | 128.00 | 128.00 | 128.00 | -3.214% | 1 | 209 | -31.352% |
| 2026-07-23 | 132.25 | 132.25 | 132.25 | 132.25 | -8.319% | 1 | 209 | -33.558% |
| 2026-07-21 | 140.29 | 144.25 | 140.29 | 144.25 | +4.719% | 13 | 207 | -39.085% |
| 2026-07-20 | 137.75 | 137.75 | 137.75 | 137.75 | +1.578% | 1 | 207 | -36.211% |
| 2026-07-17 | 134.07 | 136.25 | 131.50 | 135.61 | -2.488% | 9 | 204 | -35.204% |
| 2026-07-16 | 142.00 | 142.00 | 139.07 | 139.07 | -6.977% | 3 | 204 | -36.816% |
| 2026-07-15 | 150.00 | 150.00 | 149.50 | 149.50 | -1.787% | 2 | 202 | -41.224% |
| 2026-07-14 | 150.00 | 152.22 | 150.00 | 152.22 | +0.695% | 17 | 186 | -42.274% |
| 2026-07-13 | 151.93 | 151.93 | 148.05 | 151.17 | -1.196% | 6 | 185 | -41.873% |
| 2026-07-10 | 153.00 | 153.00 | 151.00 | 153.00 | +0.151% | 4 | 186 | -42.569% |
| 2026-07-09 | 150.01 | 152.77 | 150.01 | 152.77 | +4.209% | 4 | 185 | -42.482% |
| 2026-07-08 | 146.00 | 146.60 | 146.00 | 146.60 | +2.517% | 2 | 185 | -40.061% |
| 2026-07-07 | 147.06 | 147.14 | 143.00 | 143.00 | -4.743% | 3 | 185 | -38.552% |
| 2026-07-02 | 159.00 | 159.00 | 150.12 | 150.12 | -4.686% | 28 | 184 | -41.467% |
| 2026-07-01 | 159.90 | 161.05 | 156.00 | 157.50 | +0.389% | 34 | 181 | -44.210% |
| 2026-06-29 | 154.00 | 156.89 | 153.94 | 156.89 | +4.378% | 14 | 177 | -43.993% |
| 2026-06-26 | 151.00 | 152.60 | 150.00 | 150.31 | -1.758% | 8 | 176 | -41.541% |
| 2026-06-25 | 152.13 | 153.00 | 150.78 | 153.00 | +2.513% | 10 | 173 | -42.569% |
| 2026-06-24 | 157.32 | 157.32 | 149.25 | 149.25 | -3.710% | 6 | 169 | -41.126% |
| 2026-06-23 | 155.00 | 159.00 | 153.93 | 155.00 | -9.272% | 15 | 166 | -43.310% |
| 2026-06-22 | 171.36 | 171.36 | 170.76 | 170.84 | +1.017% | 16 | 160 | -48.566% |
| 2026-06-18 | 165.00 | 169.12 | 165.00 | 169.12 | +7.892% | 33 | 163 | -48.043% |
| 2026-06-17 | 161.00 | 162.02 | 156.75 | 156.75 | -2.676% | 34 | 158 | -43.943% |
| 2026-06-16 | 166.00 | 166.00 | 160.82 | 161.06 | -4.698% | 6 | 156 | -45.443% |
| 2026-06-15 | 164.44 | 169.00 | 164.00 | 169.00 | +11.184% | 18 | 162 | -48.006% |
| 2026-06-12 | 147.00 | 154.00 | 147.00 | 152.00 | +3.939% | 57 | 117 | -42.191% |
| 2026-06-11 | 134.49 | 146.24 | 134.49 | 146.24 | +10.071% | 15 | 117 | -39.914% |
| 2026-06-10 | 132.86 | 132.86 | 132.86 | 132.86 | -3.655% | 1 | 117 | -33.863% |
| 2026-06-09 | 154.00 | 154.86 | 133.00 | 137.90 | -8.372% | 30 | 105 | -36.280% |
| 2026-06-08 | 151.51 | 153.00 | 150.50 | 150.50 | +8.196% | 6 | 106 | -41.615% |
| 2026-06-05 | 155.00 | 155.00 | 139.10 | 139.10 | -15.312% | 59 | 84 | -36.830% |
| 2026-06-04 | 164.67 | 164.67 | 164.25 | 164.25 | -3.103% | 2 | 82 | -46.502% |
| 2026-06-03 | 167.50 | 169.51 | 167.50 | 169.51 | +10.250% | 2 | 82 | -48.162% |
| 2026-05-27 | 154.00 | 154.00 | 152.40 | 153.75 | +1.125% | 5 | 82 | -42.849% |
| 2026-05-26 | 152.04 | 152.04 | 152.04 | 152.04 | +5.649% | 1 | 83 | -42.206% |
| 2026-05-22 | 143.75 | 147.10 | 143.75 | 143.91 | +1.345% | 22 | 74 | -38.941% |
| 2026-05-21 | 138.40 | 142.00 | 137.62 | 142.00 | +2.195% | 5 | 70 | -38.120% |
| 2026-05-20 | 138.93 | 138.95 | 138.93 | 138.95 | +6.524% | 6 | 65 | -36.761% |
| 2026-05-19 | 130.44 | 130.44 | 130.44 | 130.44 | -1.182% | 2 | 63 | -32.636% |
| 2026-05-18 | 133.00 | 133.00 | 132.00 | 132.00 | -6.050% | 14 | 59 | -33.432% |
| 2026-05-15 | 140.50 | 140.50 | 140.50 | 140.50 | -5.068% | 1 | 59 | -37.459% |
| 2026-05-14 | 147.00 | 148.00 | 147.00 | 148.00 | +4.225% | 3 | 57 | -40.628% |
| 2026-05-13 | 137.59 | 142.00 | 137.00 | 142.00 | +4.867% | 32 | 25 | -38.120% |
| 2026-05-12 | 136.50 | 136.50 | 132.76 | 135.41 | -2.583% | 7 | 29 | -35.108% |
| 2026-05-11 | 141.50 | 141.50 | 139.00 | 139.00 | +2.575% | 6 | 23 | -36.784% |
| 2026-05-08 | 135.51 | 135.51 | 135.51 | 135.51 | +7.548% | 1 | 23 | -35.156% |
| 2026-05-07 | 126.00 | 126.00 | 126.00 | 126.00 | +10.945% | 1 | 23 | -30.262% |
| 2026-05-05 | 113.61 | 113.61 | 113.57 | 113.57 | +2.704% | 2 | 23 | -22.629% |
| 2026-05-04 | 110.58 | 110.58 | 110.58 | 110.58 | +0.986% | 1 | 21 | -20.537% |
| 2026-05-01 | 109.00 | 109.50 | 109.00 | 109.50 | +7.712% | 8 | 20 | -19.753% |
| 2026-04-29 | 102.05 | 102.05 | 101.66 | 101.66 | +5.753% | 2 | 20 | -13.565% |
| 2026-04-22 | 94.32 | 96.13 | 94.32 | 96.13 | +6.823% | 13 | 20 | -8.593% |
| 2026-04-21 | 89.99 | 89.99 | 89.99 | 89.99 | +13.926% | 2 | 6 | -2.356% |
| 2026-04-14 | 75.94 | 78.99 | 75.94 | 78.99 | +12.377% | 5 | 6 | +11.242% |
| 2026-04-10 | 70.29 | 70.29 | 70.29 | 70.29 | 0.000% | 1 | 1 | +25.011% |