QQQ281215C00730000
QQQ Dec 15 2028 730.00 Call
optionOPRA
EODNov 5, 2026
81.00USD-24.143%(-25.78)13Vol2,137OI
QQQ281215C00730000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 89.92 | 89.92 | 81.00 | 81.00 | -24.143% | 13 | 2,130 | 0.000% |
| 2026-11-04 | 109.67 | 110.90 | 104.42 | 106.78 | +3.419% | 7 | 2,128 | -24.143% |
| 2026-11-03 | 103.25 | 103.25 | 103.25 | 103.25 | +2.309% | 1 | 2,127 | -21.550% |
| 2026-11-02 | 109.05 | 109.05 | 100.92 | 100.92 | -5.239% | 192 | 2,135 | -19.738% |
| 2026-10-30 | 110.00 | 110.00 | 105.13 | 106.50 | -10.504% | 8 | 2,132 | -23.944% |
| 2026-10-29 | 122.00 | 122.50 | 119.00 | 119.00 | -9.848% | 12 | 2,129 | -31.933% |
| 2026-10-28 | 132.00 | 132.00 | 130.39 | 132.00 | +10.627% | 240 | 2,184 | -38.636% |
| 2026-10-26 | 119.75 | 119.87 | 118.95 | 119.32 | +2.009% | 56 | 2,128 | -32.115% |
| 2026-10-23 | 117.13 | 117.98 | 116.97 | 116.97 | -2.525% | 5 | 2,126 | -30.751% |
| 2026-10-22 | 120.70 | 120.70 | 120.00 | 120.00 | -9.187% | 2 | 2,125 | -32.500% |
| 2026-10-21 | 129.00 | 132.14 | 129.00 | 132.14 | +2.039% | 3 | 2,124 | -38.701% |
| 2026-10-19 | 125.87 | 129.50 | 125.87 | 129.50 | +6.052% | 3 | 2,121 | -37.452% |
| 2026-10-16 | 128.00 | 128.00 | 122.11 | 122.11 | -8.429% | 2 | 2,122 | -33.666% |
| 2026-10-15 | 129.62 | 133.35 | 128.50 | 133.35 | -0.448% | 7 | 2,116 | -39.258% |
| 2026-10-14 | 143.00 | 143.00 | 133.95 | 133.95 | -9.156% | 10 | 2,110 | -39.530% |
| 2026-10-12 | 149.39 | 150.00 | 147.40 | 147.45 | -1.332% | 72 | 2,040 | -45.066% |
| 2026-10-08 | 157.00 | 157.50 | 149.44 | 149.44 | -4.815% | 8 | 2,036 | -45.798% |
| 2026-10-07 | 155.50 | 157.00 | 155.50 | 157.00 | -2.636% | 11 | 2,033 | -48.408% |
| 2026-10-06 | 161.00 | 161.25 | 161.00 | 161.25 | +1.320% | 14 | 2,037 | -49.767% |
| 2026-10-05 | 156.50 | 159.15 | 156.50 | 159.15 | +3.681% | 7 | 2,042 | -49.105% |
| 2026-10-02 | 154.50 | 158.00 | 152.30 | 153.50 | +3.878% | 41 | 2,038 | -47.231% |
| 2026-10-01 | 148.60 | 148.60 | 147.77 | 147.77 | -1.157% | 2 | 2,038 | -45.185% |
| 2026-09-30 | 144.50 | 149.50 | 144.50 | 149.50 | +2.693% | 5 | 2,037 | -45.819% |
| 2026-09-29 | 146.50 | 146.50 | 145.58 | 145.58 | +1.513% | 3 | 2,038 | -44.360% |
| 2026-09-28 | 143.16 | 143.41 | 143.16 | 143.41 | -5.440% | 2 | 2,036 | -43.519% |
| 2026-09-25 | 152.51 | 152.51 | 147.02 | 151.66 | +1.785% | 12 | 2,036 | -46.591% |
| 2026-09-24 | 146.15 | 150.00 | 146.15 | 149.00 | +0.067% | 10 | 2,029 | -45.638% |
| 2026-09-23 | 150.63 | 151.20 | 145.50 | 148.90 | -2.680% | 25 | 2,008 | -45.601% |
| 2026-09-22 | 151.24 | 153.00 | 151.03 | 153.00 | +2.341% | 4 | 2,006 | -47.059% |
| 2026-09-21 | 140.64 | 150.00 | 140.64 | 149.50 | +15.222% | 19 | 2,005 | -45.819% |
| 2026-09-17 | 129.50 | 129.75 | 129.50 | 129.75 | +6.213% | 2 | 2,003 | -37.572% |
| 2026-09-15 | 122.42 | 122.95 | 122.12 | 122.16 | -2.816% | 14 | 2,000 | -33.694% |
| 2026-09-14 | 126.13 | 126.77 | 125.28 | 125.70 | -0.514% | 7 | 1,997 | -35.561% |
| 2026-09-10 | 126.21 | 126.65 | 126.21 | 126.35 | -2.455% | 27 | 1,997 | -35.892% |
| 2026-09-09 | 129.53 | 129.53 | 129.53 | 129.53 | -2.536% | 1 | 1,997 | -37.466% |
| 2026-09-08 | 132.90 | 132.90 | 132.90 | 132.90 | +0.873% | 1 | 1,998 | -39.052% |
| 2026-09-04 | 131.75 | 131.75 | 131.75 | 131.75 | +1.541% | 1 | 1,997 | -38.520% |
| 2026-09-03 | 128.50 | 129.75 | 128.50 | 129.75 | +3.386% | 4 | 1,994 | -37.572% |
| 2026-09-02 | 122.50 | 125.50 | 122.50 | 125.50 | +0.400% | 7 | 2,059 | -35.458% |
| 2026-09-01 | 124.70 | 125.00 | 123.10 | 125.00 | -5.303% | 72 | 2,058 | -35.200% |
| 2026-08-31 | 131.43 | 132.00 | 131.43 | 132.00 | -0.400% | 2 | 2,059 | -38.636% |
| 2026-08-28 | 133.00 | 136.67 | 132.53 | 132.53 | +3.378% | 3 | 2,058 | -38.882% |
| 2026-08-26 | 127.96 | 130.38 | 127.96 | 128.20 | +0.549% | 50 | 2,055 | -36.817% |
| 2026-08-25 | 127.50 | 127.50 | 127.50 | 127.50 | -0.616% | 10 | 2,055 | -36.471% |
| 2026-08-24 | 124.64 | 128.29 | 124.64 | 128.29 | -1.881% | 3 | 2,056 | -36.862% |
| 2026-08-21 | 129.28 | 131.46 | 129.28 | 130.75 | +0.100% | 8 | 2,055 | -38.050% |
| 2026-08-20 | 131.50 | 131.50 | 130.50 | 130.62 | -2.209% | 4 | 2,059 | -37.988% |
| 2026-08-19 | 134.13 | 136.00 | 133.57 | 133.57 | -1.657% | 5 | 2,058 | -39.358% |
| 2026-08-18 | 137.25 | 137.25 | 135.50 | 135.82 | -6.813% | 5 | 2,054 | -40.362% |
| 2026-08-17 | 147.90 | 147.90 | 145.75 | 145.75 | 0.000% | 5 | 2,049 | -44.425% |
| 2026-08-14 | 147.99 | 148.00 | 145.75 | 145.75 | -2.181% | 92 | 1,994 | -44.425% |
| 2026-08-13 | 146.16 | 149.00 | 146.16 | 149.00 | +4.650% | 26 | 1,994 | -45.638% |
| 2026-08-12 | 142.38 | 142.38 | 142.38 | 142.38 | +0.268% | 1 | 1,993 | -43.110% |
| 2026-08-10 | 141.00 | 142.00 | 141.00 | 142.00 | +0.996% | 2 | 1,993 | -42.958% |
| 2026-08-07 | 141.38 | 142.71 | 140.60 | 140.60 | +1.884% | 5 | 1,995 | -42.390% |
| 2026-08-06 | 138.00 | 138.00 | 138.00 | 138.00 | -6.441% | 1 | 1,996 | -41.304% |
| 2026-08-05 | 147.01 | 147.50 | 147.01 | 147.50 | +4.020% | 2 | 1,994 | -45.085% |
| 2026-08-04 | 135.50 | 141.80 | 135.50 | 141.80 | +11.251% | 5 | 1,997 | -42.877% |
| 2026-08-03 | 122.00 | 127.46 | 122.00 | 127.46 | +5.855% | 14 | 1,986 | -36.451% |
| 2026-07-31 | 125.19 | 125.19 | 120.41 | 120.41 | +2.363% | 17 | 1,979 | -32.730% |
| 2026-07-30 | 118.00 | 118.00 | 117.63 | 117.63 | +7.425% | 3 | 1,978 | -31.140% |
| 2026-07-29 | 109.50 | 109.50 | 109.50 | 109.50 | -1.794% | 5 | 1,973 | -26.027% |
| 2026-07-28 | 111.50 | 111.50 | 111.50 | 111.50 | -5.508% | 1 | 1,974 | -27.354% |
| 2026-07-27 | 118.00 | 118.00 | 118.00 | 118.00 | -2.921% | 1 | 1,973 | -31.356% |
| 2026-07-24 | 124.35 | 124.83 | 121.55 | 121.55 | -4.208% | 7 | 1,966 | -33.361% |
| 2026-07-23 | 126.25 | 127.75 | 126.25 | 126.89 | -7.244% | 5 | 1,969 | -36.165% |
| 2026-07-22 | 135.00 | 136.80 | 135.00 | 136.80 | -1.703% | 3 | 1,970 | -40.789% |
| 2026-07-21 | 139.17 | 139.17 | 139.17 | 139.17 | +3.858% | 1 | 1,970 | -41.798% |
| 2026-07-20 | 133.19 | 134.00 | 133.19 | 134.00 | +1.901% | 5 | 1,966 | -39.552% |
| 2026-07-17 | 126.70 | 132.26 | 126.70 | 131.50 | -10.544% | 9 | 1,967 | -38.403% |
| 2026-07-14 | 146.00 | 147.00 | 146.00 | 147.00 | -0.615% | 2 | 1,965 | -44.898% |
| 2026-07-10 | 147.91 | 147.91 | 147.91 | 147.91 | +1.447% | 2 | 1,963 | -45.237% |
| 2026-07-09 | 145.80 | 145.80 | 145.80 | 145.80 | +2.981% | 2 | 1,961 | -44.444% |
| 2026-07-08 | 135.00 | 141.58 | 135.00 | 141.58 | -0.576% | 2 | 1,960 | -42.789% |
| 2026-07-07 | 138.89 | 142.40 | 138.65 | 142.40 | -0.420% | 3 | 1,962 | -43.118% |
| 2026-07-02 | 153.50 | 153.50 | 143.00 | 143.00 | -6.450% | 4 | 1,961 | -43.357% |
| 2026-07-01 | 154.50 | 154.50 | 152.86 | 152.86 | -3.710% | 31 | 1,931 | -47.010% |
| 2026-06-30 | 155.60 | 161.00 | 155.22 | 158.75 | +5.763% | 22 | 1,919 | -48.976% |
| 2026-06-29 | 142.50 | 151.00 | 142.50 | 150.10 | +7.214% | 4 | 1,917 | -46.036% |
| 2026-06-26 | 147.46 | 147.46 | 140.00 | 140.00 | -5.482% | 6 | 1,916 | -42.143% |
| 2026-06-25 | 148.12 | 148.12 | 148.12 | 148.12 | -0.283% | 1 | 1,916 | -45.315% |
| 2026-06-23 | 150.35 | 155.13 | 148.54 | 148.54 | -9.647% | 6 | 1,916 | -45.469% |
| 2026-06-22 | 167.25 | 167.25 | 164.40 | 164.40 | -0.140% | 3 | 1,916 | -50.730% |
| 2026-06-18 | 163.00 | 164.63 | 163.00 | 164.63 | +6.206% | 2 | 1,928 | -50.799% |
| 2026-06-17 | 156.50 | 157.02 | 155.01 | 155.01 | +0.168% | 20 | 1,932 | -47.745% |
| 2026-06-16 | 159.75 | 159.75 | 154.75 | 154.75 | -3.510% | 32 | 1,902 | -47.658% |
| 2026-06-15 | 158.73 | 160.38 | 157.00 | 160.38 | +12.154% | 31 | 1,907 | -49.495% |
| 2026-06-11 | 130.49 | 143.00 | 130.49 | 143.00 | +7.076% | 16 | 1,909 | -43.357% |
| 2026-06-09 | 146.95 | 146.95 | 128.61 | 133.55 | -3.609% | 7 | 1,909 | -39.349% |
| 2026-06-05 | 153.00 | 153.00 | 136.75 | 138.55 | -12.867% | 39 | 1,892 | -41.537% |
| 2026-06-04 | 157.00 | 159.30 | 155.00 | 159.01 | -2.448% | 102 | 1,852 | -49.060% |
| 2026-06-03 | 163.50 | 163.50 | 163.00 | 163.00 | +0.394% | 2 | 1,851 | -50.307% |
| 2026-06-02 | 162.75 | 162.75 | 162.36 | 162.36 | +3.086% | 3 | 1,851 | -50.111% |
| 2026-06-01 | 156.00 | 158.00 | 156.00 | 157.50 | +1.770% | 4 | 1,849 | -48.571% |
| 2026-05-29 | 154.50 | 154.76 | 154.50 | 154.76 | +3.173% | 4 | 1,849 | -47.661% |
| 2026-05-28 | 149.50 | 153.25 | 149.00 | 150.00 | +2.041% | 35 | 1,851 | -46.000% |
| 2026-05-27 | 148.00 | 148.51 | 145.00 | 147.00 | -0.481% | 42 | 1,839 | -44.898% |
| 2026-05-26 | 145.49 | 149.84 | 145.49 | 147.71 | +5.840% | 31 | 1,824 | -45.163% |
| 2026-05-22 | 140.37 | 140.37 | 139.56 | 139.56 | +2.905% | 3 | 1,825 | -41.960% |
| 2026-05-21 | 130.50 | 135.62 | 130.50 | 135.62 | +4.920% | 16 | 1,820 | -40.274% |
| 2026-05-19 | 129.75 | 129.75 | 129.26 | 129.26 | -3.896% | 4 | 1,821 | -37.336% |
| 2026-05-18 | 134.50 | 134.50 | 134.50 | 134.50 | -0.811% | 6 | 1,821 | -39.777% |
| 2026-05-15 | 136.50 | 136.50 | 135.60 | 135.60 | -4.244% | 2 | 1,825 | -40.265% |
| 2026-05-14 | 141.00 | 141.98 | 141.00 | 141.61 | +11.267% | 14 | 1,822 | -42.801% |
| 2026-05-12 | 127.27 | 127.27 | 127.27 | 127.27 | -5.022% | 5 | 1,817 | -36.356% |
| 2026-05-11 | 133.84 | 134.00 | 133.84 | 134.00 | +4.280% | 3 | 1,819 | -39.552% |
| 2026-05-08 | 130.90 | 130.90 | 128.50 | 128.50 | +5.319% | 6 | 1,819 | -36.965% |
| 2026-05-07 | 122.01 | 122.01 | 122.01 | 122.01 | +4.461% | 2 | 1,813 | -33.612% |
| 2026-05-06 | 116.80 | 116.80 | 116.80 | 116.80 | +11.653% | 1 | 1,811 | -30.651% |
| 2026-05-04 | 104.61 | 104.61 | 104.61 | 104.61 | +0.403% | 1 | 1,810 | -22.570% |
| 2026-05-01 | 103.00 | 104.19 | 103.00 | 104.19 | +6.708% | 3 | 1,810 | -22.257% |
| 2026-04-30 | 97.64 | 97.64 | 97.64 | 97.64 | -0.367% | 1,800 | 1,810 | -17.042% |
| 2026-04-27 | 98.00 | 98.00 | 98.00 | 98.00 | +10.112% | 1 | 11 | -17.347% |
| 2026-04-22 | 89.00 | 89.00 | 89.00 | 89.00 | +3.500% | 7 | 10 | -8.989% |
| 2026-04-21 | 85.99 | 85.99 | 85.99 | 85.99 | +6.174% | 7 | 5 | -5.803% |
| 2026-04-16 | 80.99 | 80.99 | 80.99 | 80.99 | +3.502% | 2 | 5 | +0.012% |
| 2026-04-15 | 78.25 | 78.25 | 78.25 | 78.25 | +67.201% | 3 | 3 | +3.514% |
| 2026-03-27 | 46.80 | 46.80 | 46.80 | 46.80 | 0.000% | 1 | 1 | +73.077% |