QQQ281215C00750000
QQQ Dec 15 2028 750.00 Call
optionOPRA
EODNov 5, 2026
72.87USD-25.870%(-25.43)37Vol545OI
QQQ281215C00750000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 86.50 | 86.50 | 72.87 | 72.87 | -25.870% | 37 | 529 | 0.000% |
| 2026-11-04 | 98.30 | 98.30 | 98.30 | 98.30 | +5.699% | 2 | 527 | -25.870% |
| 2026-11-03 | 92.75 | 95.90 | 91.50 | 93.00 | -0.236% | 19 | 529 | -21.645% |
| 2026-11-02 | 99.00 | 99.00 | 93.22 | 93.22 | -4.507% | 7 | 528 | -21.830% |
| 2026-10-30 | 99.75 | 99.75 | 97.62 | 97.62 | -12.054% | 4 | 527 | -25.353% |
| 2026-10-29 | 109.53 | 111.00 | 109.50 | 111.00 | -5.772% | 5 | 523 | -34.351% |
| 2026-10-28 | 117.00 | 117.80 | 117.00 | 117.80 | +1.508% | 3 | 522 | -38.141% |
| 2026-10-27 | 112.50 | 116.05 | 112.50 | 116.05 | +5.404% | 3 | 520 | -37.208% |
| 2026-10-26 | 110.10 | 110.10 | 110.10 | 110.10 | +4.153% | 1 | 520 | -33.815% |
| 2026-10-23 | 105.71 | 105.71 | 105.71 | 105.71 | +0.199% | 2 | 520 | -31.066% |
| 2026-10-22 | 112.00 | 112.64 | 105.50 | 105.50 | -12.810% | 29 | 520 | -30.929% |
| 2026-10-21 | 117.75 | 121.00 | 117.75 | 121.00 | +4.041% | 5 | 517 | -39.777% |
| 2026-10-19 | 115.00 | 116.50 | 115.00 | 116.30 | +2.693% | 4 | 517 | -37.343% |
| 2026-10-16 | 115.00 | 115.00 | 113.10 | 113.25 | -6.413% | 8 | 512 | -35.656% |
| 2026-10-15 | 115.25 | 121.01 | 115.25 | 121.01 | -0.990% | 6 | 507 | -39.782% |
| 2026-10-14 | 130.25 | 130.25 | 122.22 | 122.22 | -8.449% | 8 | 503 | -40.378% |
| 2026-10-13 | 133.45 | 133.50 | 132.50 | 133.50 | -4.643% | 3 | 502 | -45.416% |
| 2026-10-12 | 140.00 | 140.00 | 140.00 | 140.00 | -0.462% | 2 | 502 | -47.950% |
| 2026-10-09 | 141.00 | 141.00 | 139.41 | 140.65 | +2.016% | 5 | 500 | -48.191% |
| 2026-10-08 | 145.50 | 146.24 | 136.16 | 137.87 | -9.883% | 6 | 497 | -47.146% |
| 2026-10-06 | 149.50 | 152.99 | 149.50 | 152.99 | +4.903% | 3 | 496 | -52.369% |
| 2026-10-05 | 143.00 | 146.50 | 143.00 | 145.84 | +2.222% | 9 | 493 | -50.034% |
| 2026-10-02 | 144.64 | 145.49 | 142.67 | 142.67 | +3.783% | 7 | 489 | -48.924% |
| 2026-10-01 | 137.35 | 137.47 | 137.35 | 137.47 | +0.807% | 2 | 582 | -46.992% |
| 2026-09-30 | 136.37 | 136.37 | 136.37 | 136.37 | -3.585% | 250 | 333 | -46.564% |
| 2026-09-25 | 141.44 | 141.44 | 141.44 | 141.44 | +3.619% | 1 | 335 | -48.480% |
| 2026-09-24 | 134.20 | 136.50 | 133.61 | 136.50 | -1.266% | 7 | 333 | -46.615% |
| 2026-09-23 | 138.25 | 138.25 | 138.25 | 138.25 | -2.435% | 1 | 339 | -47.291% |
| 2026-09-22 | 139.00 | 143.50 | 139.00 | 141.70 | +2.466% | 19 | 337 | -48.574% |
| 2026-09-21 | 130.00 | 138.29 | 130.00 | 138.29 | +14.289% | 3 | 337 | -47.306% |
| 2026-09-18 | 120.75 | 121.99 | 119.77 | 121.00 | +1.972% | 4 | 334 | -39.777% |
| 2026-09-17 | 118.00 | 118.66 | 118.00 | 118.66 | +6.183% | 2 | 333 | -38.589% |
| 2026-09-16 | 111.75 | 111.75 | 111.75 | 111.75 | -3.664% | 5 | 329 | -34.792% |
| 2026-09-14 | 113.25 | 116.16 | 113.25 | 116.00 | -0.549% | 5 | 327 | -37.181% |
| 2026-09-10 | 115.25 | 116.75 | 115.25 | 116.64 | -3.865% | 111 | 427 | -37.526% |
| 2026-09-08 | 122.25 | 122.25 | 121.28 | 121.33 | +2.354% | 5 | 429 | -39.941% |
| 2026-09-04 | 118.11 | 118.54 | 118.11 | 118.54 | +3.078% | 2 | 428 | -38.527% |
| 2026-09-01 | 115.00 | 115.41 | 114.60 | 115.00 | -4.485% | 17 | 443 | -36.635% |
| 2026-08-31 | 120.60 | 121.00 | 120.00 | 120.40 | -1.513% | 30 | 433 | -39.477% |
| 2026-08-28 | 122.00 | 122.25 | 122.00 | 122.25 | -2.434% | 3 | 435 | -40.393% |
| 2026-08-27 | 124.75 | 125.30 | 124.75 | 125.30 | +4.035% | 2 | 436 | -41.844% |
| 2026-08-26 | 120.44 | 120.44 | 120.44 | 120.44 | +1.775% | 1 | 438 | -39.497% |
| 2026-08-25 | 118.50 | 118.50 | 118.34 | 118.34 | +2.017% | 3 | 436 | -38.423% |
| 2026-08-24 | 116.00 | 118.00 | 116.00 | 116.00 | -3.341% | 4 | 435 | -37.181% |
| 2026-08-21 | 120.92 | 120.92 | 119.00 | 120.01 | -0.818% | 3 | 436 | -39.280% |
| 2026-08-20 | 121.00 | 121.63 | 120.15 | 121.00 | -2.694% | 98 | 343 | -39.777% |
| 2026-08-19 | 126.00 | 126.00 | 124.35 | 124.35 | -1.310% | 4 | 340 | -41.399% |
| 2026-08-18 | 126.78 | 127.19 | 125.55 | 126.00 | -7.692% | 7 | 342 | -42.167% |
| 2026-08-17 | 137.25 | 137.25 | 135.00 | 136.50 | +2.270% | 7 | 342 | -46.615% |
| 2026-08-14 | 134.50 | 134.50 | 133.47 | 133.47 | -1.505% | 2 | 341 | -45.403% |
| 2026-08-13 | 134.56 | 136.11 | 134.56 | 135.51 | +4.238% | 4 | 342 | -46.225% |
| 2026-08-12 | 131.00 | 131.27 | 130.00 | 130.00 | -0.360% | 5 | 347 | -43.946% |
| 2026-08-10 | 131.59 | 131.59 | 130.47 | 130.47 | -1.383% | 3 | 344 | -44.148% |
| 2026-08-07 | 131.00 | 132.56 | 130.00 | 132.30 | +3.903% | 14 | 353 | -44.921% |
| 2026-08-06 | 127.97 | 127.97 | 127.33 | 127.33 | -4.493% | 2 | 352 | -42.771% |
| 2026-08-05 | 136.98 | 136.98 | 133.10 | 133.32 | -1.427% | 9 | 345 | -45.342% |
| 2026-08-04 | 124.50 | 135.31 | 124.50 | 135.25 | +14.531% | 9 | 346 | -46.122% |
| 2026-08-03 | 110.82 | 118.09 | 110.82 | 118.09 | +9.343% | 168 | 247 | -38.293% |
| 2026-07-30 | 103.42 | 108.00 | 102.66 | 108.00 | +2.857% | 31 | 231 | -32.528% |
| 2026-07-29 | 103.19 | 106.03 | 99.00 | 105.00 | -0.943% | 33 | 217 | -30.600% |
| 2026-07-28 | 104.88 | 106.52 | 102.50 | 106.00 | -2.609% | 9 | 212 | -31.255% |
| 2026-07-27 | 108.84 | 108.84 | 108.84 | 108.84 | -4.943% | 2 | 213 | -33.049% |
| 2026-07-24 | 113.95 | 115.98 | 113.46 | 114.50 | -3.392% | 45 | 186 | -36.358% |
| 2026-07-23 | 118.78 | 120.50 | 116.89 | 118.52 | -8.060% | 7 | 180 | -38.517% |
| 2026-07-22 | 127.89 | 128.91 | 127.89 | 128.91 | -0.663% | 15 | 190 | -43.472% |
| 2026-07-21 | 128.75 | 129.77 | 128.50 | 129.77 | +5.504% | 5 | 190 | -43.847% |
| 2026-07-20 | 119.25 | 125.75 | 119.25 | 123.00 | -0.203% | 3 | 190 | -40.756% |
| 2026-07-17 | 115.75 | 123.25 | 115.75 | 123.25 | -1.988% | 7 | 186 | -40.876% |
| 2026-07-16 | 125.75 | 125.75 | 125.75 | 125.75 | -3.640% | 1 | 186 | -42.052% |
| 2026-07-15 | 135.03 | 135.03 | 130.50 | 130.50 | -6.925% | 3 | 185 | -44.161% |
| 2026-07-10 | 137.59 | 140.21 | 137.59 | 140.21 | +3.324% | 2 | 183 | -48.028% |
| 2026-07-09 | 135.70 | 135.70 | 135.70 | 135.70 | +3.873% | 1 | 182 | -46.301% |
| 2026-07-07 | 133.30 | 133.30 | 130.00 | 130.64 | -5.265% | 6 | 186 | -44.221% |
| 2026-07-06 | 139.72 | 139.72 | 137.90 | 137.90 | +3.840% | 21 | 207 | -47.157% |
| 2026-07-02 | 133.85 | 133.85 | 132.80 | 132.80 | -6.294% | 10 | 205 | -45.128% |
| 2026-07-01 | 143.00 | 143.00 | 141.72 | 141.72 | -4.694% | 2 | 204 | -48.582% |
| 2026-06-30 | 148.87 | 148.87 | 148.70 | 148.70 | +12.015% | 2 | 202 | -50.995% |
| 2026-06-26 | 133.00 | 135.26 | 132.75 | 132.75 | -5.179% | 63 | 144 | -45.107% |
| 2026-06-23 | 139.87 | 143.50 | 139.87 | 140.00 | -9.103% | 7 | 142 | -47.950% |
| 2026-06-22 | 152.00 | 154.02 | 151.00 | 154.02 | +1.329% | 3 | 142 | -52.688% |
| 2026-06-18 | 146.00 | 153.00 | 146.00 | 152.00 | +5.176% | 4 | 144 | -52.059% |
| 2026-06-16 | 152.39 | 152.39 | 144.52 | 144.52 | -3.653% | 17 | 144 | -49.578% |
| 2026-06-15 | 148.06 | 151.76 | 148.06 | 150.00 | +9.091% | 8 | 140 | -51.420% |
| 2026-06-12 | 137.60 | 137.60 | 137.50 | 137.50 | +7.523% | 2 | 138 | -47.004% |
| 2026-06-11 | 121.20 | 127.88 | 121.20 | 127.88 | +1.492% | 12 | 136 | -43.017% |
| 2026-06-10 | 126.00 | 126.00 | 126.00 | 126.00 | +8.621% | 1 | 137 | -42.167% |
| 2026-06-09 | 137.60 | 137.60 | 116.00 | 116.00 | -13.096% | 6 | 135 | -37.181% |
| 2026-06-08 | 133.50 | 133.50 | 131.96 | 133.48 | +4.641% | 75 | 170 | -45.408% |
| 2026-06-05 | 140.66 | 140.98 | 126.87 | 127.56 | -14.101% | 17 | 176 | -42.874% |
| 2026-06-04 | 146.98 | 151.06 | 146.98 | 148.50 | -1.204% | 73 | 105 | -50.929% |
| 2026-06-03 | 151.61 | 151.61 | 150.31 | 150.31 | +1.912% | 4 | 102 | -51.520% |
| 2026-06-02 | 147.49 | 147.49 | 147.49 | 147.49 | -1.902% | 15 | 87 | -50.593% |
| 2026-06-01 | 150.35 | 150.35 | 150.35 | 150.35 | +4.533% | 5 | 82 | -51.533% |
| 2026-05-29 | 145.97 | 146.25 | 143.83 | 143.83 | +5.757% | 11 | 79 | -49.336% |
| 2026-05-26 | 136.00 | 136.00 | 136.00 | 136.00 | +4.615% | 1 | 78 | -46.419% |
| 2026-05-22 | 130.51 | 130.51 | 129.76 | 130.00 | +6.557% | 5 | 81 | -43.946% |
| 2026-05-21 | 122.07 | 122.07 | 122.00 | 122.00 | -1.613% | 2 | 80 | -40.270% |
| 2026-05-20 | 122.21 | 124.00 | 122.21 | 124.00 | +5.983% | 42 | 88 | -41.234% |
| 2026-05-18 | 122.37 | 122.37 | 117.00 | 117.00 | -7.099% | 15 | 99 | -37.718% |
| 2026-05-15 | 122.17 | 127.51 | 122.17 | 125.94 | -3.649% | 5 | 104 | -42.139% |
| 2026-05-14 | 131.87 | 132.30 | 130.71 | 130.71 | +3.492% | 7 | 107 | -44.251% |
| 2026-05-13 | 122.03 | 126.30 | 122.03 | 126.30 | +8.645% | 21 | 81 | -42.304% |
| 2026-05-12 | 114.50 | 116.25 | 114.50 | 116.25 | -6.250% | 2 | 80 | -37.316% |
| 2026-05-11 | 124.00 | 124.51 | 123.00 | 124.00 | +2.479% | 15 | 72 | -41.234% |
| 2026-05-08 | 121.00 | 121.00 | 121.00 | 121.00 | +10.210% | 4 | 72 | -39.777% |
| 2026-05-06 | 106.23 | 109.79 | 106.22 | 109.79 | +16.168% | 9 | 68 | -33.628% |
| 2026-05-04 | 94.51 | 94.51 | 94.51 | 94.51 | +4.535% | 5 | 66 | -22.897% |
| 2026-04-30 | 90.41 | 90.41 | 90.41 | 90.41 | +4.520% | 1 | 61 | -19.401% |
| 2026-04-29 | 86.50 | 86.50 | 86.50 | 86.50 | -2.260% | 1 | 61 | -15.757% |
| 2026-04-28 | 88.50 | 88.50 | 88.50 | 88.50 | +0.283% | 1 | 60 | -17.661% |
| 2026-04-24 | 85.57 | 88.25 | 85.57 | 88.25 | +7.295% | 6 | 59 | -17.428% |
| 2026-04-23 | 82.25 | 82.25 | 82.25 | 82.25 | +2.416% | 1 | 53 | -11.404% |
| 2026-04-22 | 80.31 | 80.31 | 80.31 | 80.31 | +3.934% | 20 | 52 | -9.264% |
| 2026-04-20 | 77.50 | 77.54 | 77.06 | 77.27 | -0.541% | 9 | 32 | -5.694% |
| 2026-04-17 | 76.75 | 78.57 | 76.70 | 77.69 | +10.308% | 14 | 29 | -6.204% |
| 2026-04-15 | 70.43 | 70.43 | 70.43 | 70.43 | +20.496% | 1 | 22 | +3.464% |
| 2026-04-10 | 59.06 | 59.06 | 58.45 | 58.45 | +4.994% | 8 | 21 | +24.671% |
| 2026-04-08 | 55.67 | 55.67 | 55.67 | 55.67 | +14.642% | 4 | 14 | +30.896% |
| 2026-04-07 | 48.56 | 48.56 | 48.56 | 48.56 | -0.573% | 4 | 15 | +50.062% |
| 2026-04-06 | 48.84 | 48.84 | 48.84 | 48.84 | +1.750% | 1 | 11 | +49.201% |
| 2026-04-02 | 47.64 | 48.00 | 47.64 | 48.00 | -0.312% | 2 | 8 | +51.813% |
| 2026-04-01 | 47.28 | 48.22 | 47.28 | 48.15 | +15.440% | 4 | 0 | +51.340% |
| 2026-03-31 | 41.71 | 41.71 | 41.71 | 41.71 | +2.356% | 1 | 0 | +74.706% |
| 2026-03-27 | 40.75 | 40.75 | 40.75 | 40.75 | 0.000% | 4 | 0 | +78.822% |