QQQ281215C00800000
QQQ Dec 15 2028 800.00 Call
optionOPRA
EODNov 5, 2026
55.00USD-24.688%(-18.03)225Vol3,584OI
QQQ281215C00800000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 68.00 | 68.00 | 55.00 | 55.00 | -24.688% | 225 | 3,510 | 0.000% |
| 2026-11-04 | 77.81 | 78.58 | 73.03 | 73.03 | +2.140% | 145 | 3,490 | -24.688% |
| 2026-11-03 | 71.00 | 72.57 | 71.00 | 71.50 | +2.143% | 5 | 3,489 | -23.077% |
| 2026-11-02 | 75.50 | 77.00 | 70.00 | 70.00 | -4.110% | 37 | 3,470 | -21.429% |
| 2026-10-30 | 77.00 | 77.00 | 71.87 | 73.00 | -14.769% | 31 | 3,451 | -24.658% |
| 2026-10-29 | 86.45 | 87.30 | 85.13 | 85.65 | -7.054% | 5 | 3,453 | -35.785% |
| 2026-10-28 | 92.00 | 92.20 | 91.90 | 92.15 | +1.153% | 10 | 3,479 | -40.315% |
| 2026-10-27 | 91.10 | 91.10 | 91.10 | 91.10 | +6.152% | 2 | 3,481 | -39.627% |
| 2026-10-26 | 83.00 | 85.82 | 82.50 | 85.82 | +3.873% | 39 | 3,462 | -35.912% |
| 2026-10-23 | 83.37 | 83.37 | 82.39 | 82.62 | +1.250% | 332 | 3,459 | -33.430% |
| 2026-10-22 | 86.00 | 86.00 | 81.50 | 81.60 | -13.660% | 18 | 3,541 | -32.598% |
| 2026-10-21 | 92.09 | 96.34 | 92.09 | 94.51 | +4.720% | 166 | 3,642 | -41.805% |
| 2026-10-20 | 92.48 | 92.78 | 90.25 | 90.25 | -1.042% | 32 | 3,619 | -39.058% |
| 2026-10-19 | 92.00 | 94.05 | 90.25 | 91.20 | +6.356% | 421 | 3,428 | -39.693% |
| 2026-10-16 | 90.00 | 90.00 | 85.50 | 85.75 | -9.737% | 9 | 3,425 | -35.860% |
| 2026-10-15 | 95.00 | 95.00 | 90.49 | 95.00 | -2.913% | 12 | 3,424 | -42.105% |
| 2026-10-14 | 101.25 | 101.80 | 97.85 | 97.85 | -10.639% | 6 | 3,421 | -43.792% |
| 2026-10-12 | 109.50 | 109.50 | 109.50 | 109.50 | -2.171% | 1 | 3,420 | -49.772% |
| 2026-10-08 | 111.49 | 111.93 | 111.49 | 111.93 | -10.592% | 8 | 3,420 | -50.862% |
| 2026-10-06 | 122.55 | 125.19 | 122.55 | 125.19 | +4.048% | 59 | 3,540 | -56.067% |
| 2026-10-05 | 118.54 | 120.32 | 118.54 | 120.32 | +3.563% | 49 | 3,536 | -54.289% |
| 2026-10-02 | 116.48 | 118.50 | 115.83 | 116.18 | +2.923% | 140 | 3,419 | -52.660% |
| 2026-10-01 | 109.04 | 112.88 | 109.04 | 112.88 | +0.813% | 2 | 3,419 | -51.276% |
| 2026-09-30 | 112.29 | 112.29 | 111.97 | 111.97 | +3.189% | 2 | 3,420 | -50.880% |
| 2026-09-29 | 108.39 | 108.51 | 108.39 | 108.51 | -1.355% | 2 | 3,419 | -49.313% |
| 2026-09-28 | 111.10 | 111.10 | 110.00 | 110.00 | -3.263% | 3 | 3,417 | -50.000% |
| 2026-09-25 | 113.50 | 114.00 | 113.50 | 113.71 | +2.211% | 4 | 3,418 | -51.631% |
| 2026-09-24 | 111.25 | 111.25 | 111.25 | 111.25 | -2.668% | 3 | 3,415 | -50.562% |
| 2026-09-22 | 114.40 | 114.40 | 113.19 | 114.30 | +3.317% | 5 | 3,415 | -51.881% |
| 2026-09-21 | 102.55 | 110.63 | 102.55 | 110.63 | +17.069% | 21 | 3,410 | -50.285% |
| 2026-09-18 | 94.50 | 94.50 | 94.50 | 94.50 | +1.515% | 4 | 3,410 | -41.799% |
| 2026-09-17 | 93.09 | 93.09 | 93.09 | 93.09 | +5.484% | 1 | 3,410 | -40.917% |
| 2026-09-15 | 88.25 | 88.25 | 88.25 | 88.25 | -1.671% | 1 | 3,410 | -37.677% |
| 2026-09-14 | 89.12 | 90.20 | 89.12 | 89.75 | -3.784% | 6 | 3,409 | -38.719% |
| 2026-09-10 | 92.00 | 93.28 | 92.00 | 93.28 | -2.406% | 9 | 3,411 | -41.038% |
| 2026-09-09 | 95.58 | 95.58 | 95.58 | 95.58 | -2.459% | 2 | 3,419 | -42.457% |
| 2026-09-08 | 96.80 | 99.50 | 96.50 | 97.99 | +3.256% | 19 | 3,429 | -43.872% |
| 2026-09-04 | 97.80 | 97.80 | 94.90 | 94.90 | -0.409% | 3 | 3,431 | -42.044% |
| 2026-09-03 | 93.49 | 97.00 | 93.49 | 95.29 | +6.173% | 4 | 3,431 | -42.281% |
| 2026-09-01 | 91.00 | 96.50 | 89.75 | 89.75 | -9.243% | 28 | 3,416 | -38.719% |
| 2026-08-28 | 101.42 | 101.42 | 98.89 | 98.89 | -1.602% | 3 | 3,518 | -44.383% |
| 2026-08-27 | 99.56 | 100.66 | 99.56 | 100.50 | +3.236% | 4 | 3,518 | -45.274% |
| 2026-08-26 | 96.75 | 97.35 | 94.70 | 97.35 | +1.523% | 803 | 3,279 | -43.503% |
| 2026-08-25 | 94.92 | 95.89 | 94.92 | 95.89 | +2.721% | 39 | 3,279 | -42.643% |
| 2026-08-24 | 93.00 | 94.03 | 92.80 | 93.35 | -4.745% | 4 | 3,281 | -41.082% |
| 2026-08-21 | 97.06 | 98.00 | 97.02 | 98.00 | +1.031% | 13 | 3,276 | -43.878% |
| 2026-08-20 | 99.00 | 99.59 | 97.00 | 97.00 | -5.320% | 44 | 3,278 | -43.299% |
| 2026-08-19 | 100.14 | 102.57 | 99.65 | 102.45 | -0.437% | 18 | 3,323 | -46.315% |
| 2026-08-18 | 105.77 | 105.77 | 102.81 | 102.90 | -5.898% | 64 | 3,285 | -46.550% |
| 2026-08-17 | 111.72 | 113.46 | 107.00 | 109.35 | -2.357% | 40 | 3,312 | -49.703% |
| 2026-08-14 | 112.30 | 112.30 | 108.82 | 111.99 | -0.604% | 4 | 3,312 | -50.888% |
| 2026-08-13 | 112.25 | 113.00 | 111.66 | 112.67 | +6.132% | 32 | 3,318 | -51.185% |
| 2026-08-12 | 107.42 | 107.42 | 106.16 | 106.16 | +2.362% | 3 | 3,317 | -48.191% |
| 2026-08-11 | 105.94 | 105.94 | 103.00 | 103.71 | -2.647% | 5 | 3,316 | -46.968% |
| 2026-08-10 | 106.96 | 107.01 | 106.53 | 106.53 | -0.421% | 4 | 3,315 | -48.371% |
| 2026-08-07 | 108.40 | 108.50 | 106.98 | 106.98 | +1.886% | 37 | 3,315 | -48.589% |
| 2026-08-06 | 103.44 | 105.54 | 103.44 | 105.00 | -0.512% | 4 | 3,314 | -47.619% |
| 2026-08-05 | 112.10 | 112.10 | 105.54 | 105.54 | -5.252% | 5 | 3,312 | -47.887% |
| 2026-08-04 | 101.09 | 111.39 | 101.09 | 111.39 | +19.045% | 40 | 3,306 | -50.624% |
| 2026-08-03 | 91.00 | 93.57 | 91.00 | 93.57 | +2.824% | 5 | 3,303 | -41.220% |
| 2026-07-31 | 87.00 | 91.00 | 87.00 | 91.00 | +4.550% | 6 | 3,304 | -39.560% |
| 2026-07-30 | 83.30 | 87.04 | 83.30 | 87.04 | +13.039% | 12 | 3,301 | -36.811% |
| 2026-07-29 | 82.23 | 83.30 | 77.00 | 77.00 | -9.476% | 14 | 3,304 | -28.571% |
| 2026-07-28 | 81.78 | 85.93 | 81.78 | 85.06 | -4.427% | 47 | 3,293 | -35.340% |
| 2026-07-27 | 87.25 | 89.01 | 87.25 | 89.00 | -4.301% | 24 | 3,290 | -38.202% |
| 2026-07-24 | 92.75 | 96.00 | 92.36 | 93.00 | -3.186% | 9 | 3,290 | -40.860% |
| 2026-07-23 | 95.87 | 96.06 | 94.71 | 96.06 | -7.635% | 5 | 3,303 | -42.744% |
| 2026-07-22 | 104.75 | 106.12 | 104.00 | 104.00 | -1.924% | 18 | 3,296 | -47.115% |
| 2026-07-21 | 105.00 | 106.04 | 105.00 | 106.04 | +10.447% | 2 | 3,297 | -48.133% |
| 2026-07-20 | 101.84 | 102.00 | 96.01 | 96.01 | -2.031% | 7 | 3,297 | -42.714% |
| 2026-07-17 | 99.84 | 99.84 | 93.00 | 98.00 | -5.769% | 16 | 3,287 | -43.878% |
| 2026-07-16 | 104.50 | 104.50 | 104.00 | 104.00 | -5.256% | 39 | 3,323 | -47.115% |
| 2026-07-15 | 111.10 | 111.10 | 106.30 | 109.77 | -1.596% | 710 | 2,767 | -49.895% |
| 2026-07-14 | 113.40 | 113.40 | 111.52 | 111.55 | +3.941% | 3 | 2,769 | -50.695% |
| 2026-07-13 | 107.60 | 107.66 | 107.32 | 107.32 | -7.713% | 3 | 2,768 | -48.751% |
| 2026-07-10 | 116.29 | 116.29 | 116.29 | 116.29 | +10.752% | 1 | 2,767 | -52.704% |
| 2026-07-08 | 103.00 | 105.00 | 103.00 | 105.00 | -2.316% | 2 | 2,767 | -47.619% |
| 2026-07-07 | 107.49 | 107.49 | 107.49 | 107.49 | -5.628% | 1 | 2,768 | -48.832% |
| 2026-07-06 | 113.50 | 115.50 | 113.50 | 113.90 | +6.052% | 22 | 2,769 | -51.712% |
| 2026-07-02 | 114.75 | 118.50 | 107.40 | 107.40 | -8.354% | 14 | 2,773 | -48.790% |
| 2026-07-01 | 118.00 | 118.00 | 117.19 | 117.19 | -5.109% | 19 | 2,782 | -53.068% |
| 2026-06-30 | 120.50 | 123.50 | 119.50 | 123.50 | +4.865% | 13 | 2,772 | -55.466% |
| 2026-06-29 | 112.40 | 117.77 | 111.46 | 117.77 | +7.239% | 11 | 2,774 | -53.299% |
| 2026-06-26 | 111.66 | 112.17 | 109.82 | 109.82 | -2.382% | 6 | 2,772 | -49.918% |
| 2026-06-25 | 112.50 | 112.50 | 112.50 | 112.50 | +2.143% | 1 | 2,776 | -51.111% |
| 2026-06-24 | 114.40 | 114.40 | 110.14 | 110.14 | -5.052% | 7 | 2,777 | -50.064% |
| 2026-06-23 | 118.01 | 119.37 | 115.12 | 116.00 | -9.728% | 14 | 2,775 | -52.586% |
| 2026-06-22 | 130.00 | 130.00 | 127.65 | 128.50 | +0.587% | 10 | 2,772 | -57.198% |
| 2026-06-18 | 124.88 | 128.00 | 124.88 | 127.75 | +8.862% | 12 | 2,771 | -56.947% |
| 2026-06-17 | 121.70 | 121.70 | 117.35 | 117.35 | -1.996% | 2 | 2,771 | -53.132% |
| 2026-06-16 | 123.37 | 124.43 | 119.74 | 119.74 | -5.717% | 31 | 2,771 | -54.067% |
| 2026-06-15 | 119.51 | 127.75 | 119.51 | 127.00 | +12.969% | 514 | 2,760 | -56.693% |
| 2026-06-12 | 106.43 | 114.97 | 106.43 | 112.42 | +8.955% | 1,055 | 2,647 | -51.076% |
| 2026-06-11 | 104.00 | 104.00 | 103.18 | 103.18 | +6.371% | 21 | 2,627 | -46.695% |
| 2026-06-10 | 103.07 | 103.07 | 96.92 | 97.00 | -4.668% | 5 | 2,628 | -43.299% |
| 2026-06-09 | 95.99 | 101.75 | 95.99 | 101.75 | -9.956% | 12 | 2,618 | -45.946% |
| 2026-06-08 | 107.50 | 113.00 | 107.50 | 113.00 | +9.709% | 12 | 2,618 | -51.327% |
| 2026-06-05 | 114.28 | 116.00 | 102.31 | 103.00 | -16.315% | 20 | 2,616 | -46.602% |
| 2026-06-04 | 118.00 | 123.08 | 117.50 | 123.08 | -2.317% | 8 | 2,617 | -55.314% |
| 2026-06-03 | 127.50 | 128.00 | 126.00 | 126.00 | +0.800% | 5 | 2,613 | -56.349% |
| 2026-06-02 | 123.25 | 125.00 | 122.00 | 125.00 | -1.100% | 13 | 2,614 | -56.000% |
| 2026-06-01 | 118.75 | 126.39 | 118.75 | 126.39 | +6.255% | 8 | 2,615 | -56.484% |
| 2026-05-29 | 120.87 | 120.87 | 118.74 | 118.95 | +1.980% | 6 | 2,616 | -53.762% |
| 2026-05-28 | 115.25 | 116.64 | 111.00 | 116.64 | +3.911% | 6 | 2,613 | -52.846% |
| 2026-05-27 | 112.90 | 112.90 | 109.00 | 112.25 | +0.447% | 211 | 2,416 | -51.002% |
| 2026-05-26 | 111.46 | 112.75 | 108.25 | 111.75 | +7.992% | 41 | 2,392 | -50.783% |
| 2026-05-22 | 105.00 | 105.65 | 103.48 | 103.48 | -0.019% | 23 | 2,385 | -46.850% |
| 2026-05-21 | 97.50 | 103.50 | 97.50 | 103.50 | +4.020% | 5 | 2,385 | -46.860% |
| 2026-05-20 | 98.00 | 100.50 | 98.00 | 99.50 | +3.916% | 5 | 2,382 | -44.724% |
| 2026-05-19 | 91.50 | 97.53 | 91.50 | 95.75 | -0.880% | 129 | 2,382 | -42.559% |
| 2026-05-18 | 96.00 | 96.60 | 93.50 | 96.60 | -5.294% | 25 | 2,379 | -43.064% |
| 2026-05-15 | 100.80 | 102.00 | 99.50 | 102.00 | -4.225% | 6 | 2,378 | -46.078% |
| 2026-05-14 | 105.50 | 107.20 | 105.50 | 106.50 | +0.567% | 36 | 2,378 | -48.357% |
| 2026-05-13 | 99.00 | 105.90 | 99.00 | 105.90 | +9.605% | 4 | 2,376 | -48.064% |
| 2026-05-12 | 98.00 | 98.00 | 91.50 | 96.62 | -3.264% | 38 | 2,358 | -43.076% |
| 2026-05-11 | 97.34 | 105.37 | 97.34 | 99.88 | +3.771% | 120 | 2,254 | -44.934% |
| 2026-05-08 | 91.50 | 99.00 | 91.50 | 96.25 | +10.000% | 20 | 2,254 | -42.857% |
| 2026-05-07 | 87.97 | 91.00 | 87.50 | 87.50 | +1.934% | 23 | 2,244 | -37.143% |
| 2026-05-06 | 83.50 | 86.00 | 83.50 | 85.84 | +9.672% | 30 | 2,243 | -35.927% |
| 2026-05-05 | 78.99 | 79.62 | 77.00 | 78.27 | +6.143% | 670 | 2,226 | -29.730% |
| 2026-05-04 | 75.00 | 75.55 | 73.30 | 73.74 | -1.219% | 763 | 1,717 | -25.414% |
| 2026-05-01 | 74.00 | 75.00 | 74.00 | 74.65 | +5.393% | 35 | 923 | -26.323% |
| 2026-04-30 | 67.00 | 70.83 | 67.00 | 70.83 | +4.469% | 2 | 923 | -22.349% |
| 2026-04-29 | 67.53 | 67.82 | 67.53 | 67.80 | +5.198% | 8 | 922 | -18.879% |
| 2026-04-28 | 66.55 | 66.55 | 64.45 | 64.45 | -6.594% | 2 | 917 | -14.663% |
| 2026-04-27 | 67.50 | 69.00 | 67.50 | 69.00 | +0.730% | 6 | 917 | -20.290% |
| 2026-04-24 | 68.50 | 68.50 | 68.50 | 68.50 | +9.635% | 15 | 917 | -19.708% |
| 2026-04-22 | 62.00 | 62.48 | 62.00 | 62.48 | +4.815% | 3 | 902 | -11.972% |
| 2026-04-21 | 60.36 | 60.36 | 59.61 | 59.61 | +4.579% | 68 | 900 | -7.734% |
| 2026-04-20 | 57.00 | 57.00 | 57.00 | 57.00 | -3.716% | 10 | 900 | -3.509% |
| 2026-04-17 | 57.89 | 59.88 | 57.89 | 59.20 | +11.257% | 103 | 890 | -7.095% |
| 2026-04-16 | 54.00 | 55.10 | 52.38 | 53.21 | +3.542% | 37 | 891 | +3.364% |
| 2026-04-15 | 49.88 | 52.36 | 49.88 | 51.39 | +8.189% | 21 | 889 | +7.025% |
| 2026-04-14 | 47.50 | 47.50 | 47.50 | 47.50 | +10.465% | 2 | 877 | +15.789% |
| 2026-04-13 | 43.00 | 43.00 | 43.00 | 43.00 | +2.357% | 1 | 877 | +27.907% |
| 2026-04-10 | 42.55 | 42.55 | 42.01 | 42.01 | +5.765% | 9 | 877 | +30.921% |
| 2026-04-09 | 43.00 | 43.00 | 39.72 | 39.72 | -0.601% | 2 | 876 | +38.469% |
| 2026-04-08 | 40.80 | 40.80 | 39.70 | 39.96 | +15.826% | 7 | 875 | +37.638% |
| 2026-04-07 | 33.92 | 34.50 | 33.80 | 34.50 | -1.372% | 4 | 873 | +59.420% |
| 2026-04-06 | 34.98 | 34.98 | 34.98 | 34.98 | +2.371% | 1 | 872 | +57.233% |
| 2026-04-02 | 32.74 | 34.17 | 32.74 | 34.17 | -2.232% | 106 | 791 | +60.960% |
| 2026-04-01 | 33.62 | 35.00 | 33.62 | 34.95 | +8.879% | 80 | 0 | +57.368% |
| 2026-03-31 | 29.00 | 32.10 | 29.00 | 32.10 | +3.548% | 707 | 0 | +71.340% |
| 2026-03-27 | 31.08 | 31.08 | 28.20 | 31.00 | 0.000% | 30 | 0 | +77.419% |