QQQ281215C00770000
QQQ Dec 15 2028 770.00 Call
optionOPRA
EODNov 5, 2026
67.00USD-23.916%(-21.06)19Vol2,496OI
QQQ281215C00770000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 74.54 | 74.54 | 67.00 | 67.00 | -23.916% | 19 | 2,485 | 0.000% |
| 2026-11-04 | 88.06 | 88.06 | 88.06 | 88.06 | +5.385% | 1 | 2,484 | -23.916% |
| 2026-11-03 | 85.00 | 85.00 | 83.56 | 83.56 | -0.215% | 2 | 2,483 | -19.818% |
| 2026-11-02 | 89.40 | 90.03 | 81.61 | 83.74 | -2.854% | 337 | 2,318 | -19.990% |
| 2026-10-30 | 89.00 | 91.63 | 84.14 | 86.20 | -15.074% | 10 | 2,310 | -22.274% |
| 2026-10-29 | 101.50 | 101.50 | 101.50 | 101.50 | +2.360% | 1 | 2,309 | -33.990% |
| 2026-10-26 | 99.16 | 99.16 | 99.16 | 99.16 | +2.343% | 6 | 2,309 | -32.432% |
| 2026-10-23 | 96.20 | 97.25 | 95.91 | 96.89 | -0.534% | 4 | 2,305 | -30.849% |
| 2026-10-22 | 97.41 | 97.41 | 97.41 | 97.41 | -4.519% | 1 | 2,304 | -31.219% |
| 2026-10-16 | 108.90 | 108.90 | 102.00 | 102.02 | -6.831% | 8 | 2,302 | -34.327% |
| 2026-10-15 | 109.50 | 109.50 | 109.50 | 109.50 | -5.887% | 1 | 2,303 | -38.813% |
| 2026-10-14 | 116.35 | 116.35 | 116.35 | 116.35 | -8.817% | 12 | 2,303 | -42.415% |
| 2026-10-08 | 132.20 | 132.20 | 126.41 | 127.60 | -5.481% | 10 | 2,294 | -47.492% |
| 2026-10-02 | 131.47 | 135.00 | 131.47 | 135.00 | +5.058% | 3 | 2,293 | -50.370% |
| 2026-09-25 | 128.50 | 128.50 | 128.50 | 128.50 | +0.784% | 1 | 2,292 | -47.860% |
| 2026-09-24 | 127.50 | 127.50 | 127.50 | 127.50 | -2.149% | 1 | 2,292 | -47.451% |
| 2026-09-22 | 128.33 | 130.30 | 128.33 | 130.30 | +3.102% | 203 | 2,102 | -48.580% |
| 2026-09-21 | 118.58 | 126.38 | 118.58 | 126.38 | +15.680% | 6 | 2,102 | -46.985% |
| 2026-09-17 | 109.25 | 109.25 | 109.25 | 109.25 | +8.383% | 3 | 2,099 | -38.673% |
| 2026-09-14 | 100.80 | 100.80 | 100.80 | 100.80 | -5.794% | 1 | 2,100 | -33.532% |
| 2026-09-10 | 106.00 | 107.00 | 106.00 | 107.00 | -3.386% | 3 | 2,102 | -37.383% |
| 2026-09-08 | 110.75 | 110.75 | 110.75 | 110.75 | +1.792% | 3 | 2,102 | -39.503% |
| 2026-08-26 | 108.80 | 108.80 | 108.80 | 108.80 | +0.388% | 6 | 2,100 | -38.419% |
| 2026-08-25 | 108.50 | 110.25 | 108.38 | 108.38 | -6.649% | 13 | 2,089 | -38.180% |
| 2026-08-19 | 115.36 | 116.10 | 114.65 | 116.10 | -2.025% | 7 | 2,089 | -42.291% |
| 2026-08-18 | 118.50 | 118.50 | 118.50 | 118.50 | -5.427% | 1 | 2,088 | -43.460% |
| 2026-08-17 | 125.30 | 125.30 | 125.30 | 125.30 | +1.212% | 1 | 2,089 | -46.528% |
| 2026-08-14 | 124.50 | 124.50 | 123.80 | 123.80 | -1.746% | 1,501 | 589 | -45.880% |
| 2026-08-13 | 120.50 | 126.00 | 120.50 | 126.00 | +3.559% | 2 | 588 | -46.825% |
| 2026-08-12 | 121.67 | 121.67 | 121.67 | 121.67 | +4.152% | 1 | 588 | -44.933% |
| 2026-08-11 | 118.12 | 118.12 | 116.82 | 116.82 | -4.621% | 3 | 588 | -42.647% |
| 2026-08-07 | 122.25 | 122.48 | 122.16 | 122.48 | -0.922% | 3 | 589 | -45.297% |
| 2026-08-05 | 124.08 | 124.08 | 123.62 | 123.62 | +0.914% | 3 | 609 | -45.802% |
| 2026-08-04 | 118.50 | 122.50 | 118.50 | 122.50 | +18.529% | 9 | 608 | -45.306% |
| 2026-07-31 | 103.35 | 103.35 | 103.35 | 103.35 | +4.331% | 20 | 618 | -35.172% |
| 2026-07-30 | 99.00 | 99.06 | 99.00 | 99.06 | +1.987% | 530 | 88 | -32.364% |
| 2026-07-28 | 97.13 | 97.13 | 97.13 | 97.13 | -7.079% | 1 | 88 | -31.020% |
| 2026-07-24 | 104.53 | 104.53 | 104.53 | 104.53 | -4.355% | 5 | 93 | -35.904% |
| 2026-07-23 | 109.29 | 109.29 | 109.29 | 109.29 | -5.483% | 1 | 92 | -38.695% |
| 2026-07-16 | 115.63 | 115.63 | 115.63 | 115.63 | -5.221% | 1 | 93 | -42.057% |
| 2026-07-13 | 121.85 | 122.00 | 121.85 | 122.00 | +3.128% | 2 | 93 | -45.082% |
| 2026-07-08 | 118.30 | 118.30 | 118.30 | 118.30 | -0.354% | 1 | 93 | -43.364% |
| 2026-07-07 | 118.25 | 118.76 | 118.25 | 118.72 | -3.094% | 31 | 65 | -43.565% |
| 2026-07-02 | 124.00 | 124.00 | 122.51 | 122.51 | -7.540% | 3 | 64 | -45.311% |
| 2026-07-01 | 132.50 | 132.50 | 132.50 | 132.50 | -4.111% | 1 | 64 | -49.434% |
| 2026-06-30 | 138.18 | 138.18 | 138.18 | 138.18 | +14.911% | 1 | 63 | -51.513% |
| 2026-06-26 | 123.00 | 123.00 | 120.25 | 120.25 | -6.624% | 2 | 63 | -44.283% |
| 2026-06-25 | 124.74 | 128.78 | 124.74 | 128.78 | -2.068% | 8 | 56 | -47.973% |
| 2026-06-23 | 131.50 | 131.50 | 131.50 | 131.50 | -3.045% | 1 | 56 | -49.049% |
| 2026-06-16 | 135.89 | 135.89 | 135.63 | 135.63 | -4.540% | 8 | 52 | -50.601% |
| 2026-06-15 | 142.08 | 142.08 | 142.08 | 142.08 | +13.664% | 2 | 52 | -52.843% |
| 2026-06-05 | 125.00 | 125.00 | 125.00 | 125.00 | -8.142% | 1 | 52 | -46.400% |
| 2026-06-04 | 132.25 | 136.08 | 132.25 | 136.08 | -2.800% | 7 | 46 | -50.764% |
| 2026-06-03 | 142.27 | 142.27 | 140.00 | 140.00 | +3.935% | 12 | 46 | -52.143% |
| 2026-05-29 | 135.00 | 135.00 | 134.70 | 134.70 | +2.169% | 11 | 35 | -50.260% |
| 2026-05-28 | 131.84 | 131.84 | 131.84 | 131.84 | +4.968% | 5 | 30 | -49.181% |
| 2026-05-27 | 125.60 | 125.60 | 125.60 | 125.60 | -1.490% | 1 | 31 | -46.656% |
| 2026-05-26 | 127.50 | 127.50 | 127.50 | 127.50 | +8.529% | 1 | 32 | -47.451% |
| 2026-05-22 | 119.08 | 119.11 | 117.48 | 117.48 | +2.827% | 6 | 28 | -42.969% |
| 2026-05-21 | 114.25 | 114.25 | 114.25 | 114.25 | +4.481% | 2 | 28 | -41.357% |
| 2026-05-19 | 109.35 | 109.35 | 109.35 | 109.35 | -5.128% | 2 | 28 | -38.729% |
| 2026-05-15 | 115.26 | 115.26 | 115.26 | 115.26 | +9.855% | 2 | 28 | -41.871% |
| 2026-05-12 | 104.92 | 104.92 | 104.92 | 104.92 | -7.559% | 1 | 27 | -36.142% |
| 2026-05-11 | 113.50 | 113.50 | 113.50 | 113.50 | +1.967% | 1 | 27 | -40.969% |
| 2026-05-08 | 111.31 | 111.31 | 111.31 | 111.31 | +11.937% | 1 | 27 | -39.808% |
| 2026-05-07 | 100.25 | 100.25 | 99.44 | 99.44 | +24.300% | 6 | 26 | -32.623% |
| 2026-04-30 | 79.50 | 80.00 | 79.50 | 80.00 | +0.857% | 6 | 24 | -16.250% |
| 2026-04-24 | 79.00 | 79.32 | 79.00 | 79.32 | +14.575% | 3 | 20 | -15.532% |
| 2026-04-21 | 70.79 | 70.79 | 69.23 | 69.23 | -2.038% | 16 | 18 | -3.221% |
| 2026-04-17 | 70.13 | 70.67 | 70.13 | 70.67 | +63.702% | 3 | 18 | -5.193% |
| 2026-04-01 | 43.17 | 43.17 | 43.17 | 43.17 | 0.000% | 15 | 15 | +55.200% |