QQQ281215C00850000
QQQ Dec 15 2028 850.00 Call
optionOPRA
EODNov 5, 2026
40.64USD-27.182%(-15.17)102Vol3,498OI
QQQ281215C00850000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 52.00 | 52.00 | 39.50 | 40.64 | -27.182% | 102 | 3,482 | 0.000% |
| 2026-11-04 | 58.75 | 58.75 | 55.81 | 55.81 | +2.876% | 23 | 3,513 | -27.182% |
| 2026-11-03 | 53.82 | 54.64 | 53.82 | 54.25 | +0.463% | 12 | 3,514 | -25.088% |
| 2026-11-02 | 56.00 | 56.65 | 54.00 | 54.00 | 0.000% | 31 | 3,491 | -24.741% |
| 2026-10-30 | 58.00 | 58.00 | 54.00 | 54.00 | -14.286% | 19 | 3,480 | -24.741% |
| 2026-10-29 | 66.33 | 66.33 | 63.00 | 63.00 | -10.000% | 8 | 3,602 | -35.492% |
| 2026-10-28 | 70.20 | 71.47 | 70.00 | 70.00 | +5.279% | 237 | 3,523 | -41.943% |
| 2026-10-26 | 64.29 | 66.49 | 64.29 | 66.49 | +6.095% | 33 | 3,502 | -38.878% |
| 2026-10-23 | 63.63 | 64.00 | 62.27 | 62.67 | +0.272% | 53 | 3,482 | -35.152% |
| 2026-10-22 | 66.39 | 66.39 | 62.50 | 62.50 | -14.207% | 4 | 3,479 | -34.976% |
| 2026-10-21 | 70.33 | 72.85 | 70.21 | 72.85 | +4.444% | 4 | 3,496 | -44.214% |
| 2026-10-20 | 70.15 | 70.41 | 69.45 | 69.75 | -1.968% | 22 | 3,488 | -41.735% |
| 2026-10-19 | 71.00 | 71.20 | 71.00 | 71.15 | +8.394% | 13 | 3,480 | -42.881% |
| 2026-10-16 | 70.00 | 70.00 | 65.64 | 65.64 | -10.082% | 5 | 3,491 | -38.087% |
| 2026-10-15 | 71.70 | 73.75 | 69.30 | 73.00 | -5.819% | 80 | 3,480 | -44.329% |
| 2026-10-14 | 81.05 | 81.05 | 75.00 | 77.51 | -6.727% | 9 | 3,478 | -47.568% |
| 2026-10-13 | 83.10 | 83.10 | 83.10 | 83.10 | -7.851% | 1 | 3,477 | -51.095% |
| 2026-10-09 | 89.50 | 90.18 | 89.50 | 90.18 | +2.303% | 2 | 3,476 | -54.935% |
| 2026-10-08 | 91.00 | 91.00 | 88.15 | 88.15 | -11.031% | 19 | 3,475 | -53.897% |
| 2026-10-06 | 99.00 | 99.17 | 99.00 | 99.08 | +10.089% | 22 | 3,475 | -58.983% |
| 2026-10-01 | 90.00 | 90.00 | 90.00 | 90.00 | +4.215% | 1 | 3,475 | -54.844% |
| 2026-09-28 | 87.01 | 87.02 | 85.00 | 86.36 | -2.966% | 28 | 3,473 | -52.941% |
| 2026-09-24 | 87.50 | 89.00 | 86.08 | 89.00 | -0.258% | 4 | 3,475 | -54.337% |
| 2026-09-23 | 90.50 | 90.50 | 89.23 | 89.23 | -3.473% | 4 | 3,476 | -54.455% |
| 2026-09-22 | 91.71 | 92.51 | 91.50 | 92.44 | +4.041% | 19 | 3,475 | -56.036% |
| 2026-09-21 | 84.36 | 88.85 | 82.67 | 88.85 | +25.583% | 8 | 3,476 | -54.260% |
| 2026-09-16 | 70.59 | 70.75 | 70.59 | 70.75 | +2.536% | 2 | 3,477 | -42.558% |
| 2026-09-15 | 68.75 | 69.00 | 68.75 | 69.00 | -3.766% | 2 | 3,476 | -41.101% |
| 2026-09-14 | 68.07 | 71.70 | 68.07 | 71.70 | -1.022% | 7 | 3,474 | -43.319% |
| 2026-09-10 | 72.44 | 72.44 | 72.44 | 72.44 | -1.442% | 1 | 3,474 | -43.898% |
| 2026-09-04 | 75.78 | 75.78 | 73.50 | 73.50 | +5.000% | 2 | 3,475 | -44.707% |
| 2026-09-01 | 72.00 | 72.00 | 70.00 | 70.00 | -10.245% | 3 | 3,474 | -41.943% |
| 2026-08-31 | 77.00 | 78.75 | 77.00 | 77.99 | +6.109% | 3 | 3,474 | -47.891% |
| 2026-08-24 | 74.04 | 74.04 | 73.50 | 73.50 | -4.756% | 2 | 3,474 | -44.707% |
| 2026-08-21 | 77.17 | 77.17 | 77.17 | 77.17 | -2.006% | 1 | 3,475 | -47.337% |
| 2026-08-20 | 79.25 | 80.06 | 78.75 | 78.75 | -2.778% | 50 | 3,435 | -48.394% |
| 2026-08-19 | 82.57 | 82.57 | 81.00 | 81.00 | -1.699% | 12 | 3,436 | -49.827% |
| 2026-08-18 | 82.04 | 82.40 | 82.04 | 82.40 | -9.421% | 2 | 3,437 | -50.680% |
| 2026-08-17 | 90.97 | 90.97 | 90.97 | 90.97 | +2.444% | 1 | 3,436 | -55.326% |
| 2026-08-14 | 88.80 | 88.80 | 88.80 | 88.80 | -2.041% | 1 | 3,436 | -54.234% |
| 2026-08-13 | 88.99 | 91.85 | 88.99 | 90.65 | +4.556% | 237 | 3,435 | -55.168% |
| 2026-08-12 | 86.70 | 86.70 | 86.70 | 86.70 | +4.799% | 1 | 3,437 | -53.126% |
| 2026-08-11 | 83.10 | 83.10 | 82.73 | 82.73 | -5.289% | 2 | 3,437 | -50.876% |
| 2026-08-07 | 87.22 | 87.83 | 86.50 | 87.35 | +3.434% | 7 | 3,433 | -53.475% |
| 2026-08-06 | 83.02 | 85.00 | 83.02 | 84.45 | -9.076% | 11 | 3,422 | -51.877% |
| 2026-08-05 | 92.88 | 92.88 | 92.88 | 92.88 | +3.200% | 1 | 3,422 | -56.245% |
| 2026-08-04 | 82.50 | 90.00 | 82.50 | 90.00 | +19.095% | 8 | 3,419 | -54.844% |
| 2026-08-03 | 75.62 | 76.71 | 75.54 | 75.57 | +9.522% | 15 | 3,406 | -46.222% |
| 2026-07-30 | 67.75 | 69.00 | 67.75 | 69.00 | +15.000% | 4 | 3,409 | -41.101% |
| 2026-07-29 | 63.00 | 67.15 | 60.00 | 60.00 | -11.504% | 50 | 3,405 | -32.267% |
| 2026-07-28 | 66.00 | 67.80 | 66.00 | 67.80 | -3.143% | 4 | 3,405 | -40.059% |
| 2026-07-27 | 70.00 | 70.00 | 70.00 | 70.00 | -6.617% | 3 | 3,405 | -41.943% |
| 2026-07-24 | 74.50 | 74.96 | 74.50 | 74.96 | -5.354% | 3 | 3,403 | -45.784% |
| 2026-07-23 | 79.20 | 79.20 | 79.20 | 79.20 | +0.892% | 1 | 3,403 | -48.687% |
| 2026-07-17 | 78.50 | 79.44 | 78.00 | 78.50 | -6.836% | 7 | 3,404 | -48.229% |
| 2026-07-16 | 86.99 | 86.99 | 81.12 | 84.26 | -4.010% | 6 | 3,404 | -51.768% |
| 2026-07-15 | 92.60 | 92.60 | 87.78 | 87.78 | -3.411% | 6 | 3,402 | -53.702% |
| 2026-07-14 | 90.81 | 90.88 | 90.81 | 90.88 | +1.338% | 2 | 3,400 | -55.282% |
| 2026-07-13 | 90.25 | 90.25 | 89.17 | 89.68 | -4.331% | 3 | 3,398 | -54.683% |
| 2026-07-10 | 93.21 | 93.74 | 93.21 | 93.74 | +2.459% | 3 | 3,398 | -56.646% |
| 2026-07-09 | 90.79 | 91.74 | 90.74 | 91.49 | +6.384% | 5 | 3,398 | -55.580% |
| 2026-07-08 | 86.00 | 86.00 | 86.00 | 86.00 | -7.268% | 1 | 3,397 | -52.744% |
| 2026-07-06 | 94.00 | 95.98 | 92.74 | 92.74 | +6.991% | 504 | 2,897 | -56.179% |
| 2026-07-02 | 90.25 | 90.25 | 86.68 | 86.68 | -11.043% | 12 | 2,894 | -53.115% |
| 2026-07-01 | 97.40 | 97.44 | 97.40 | 97.44 | -0.571% | 2 | 2,894 | -58.292% |
| 2026-06-30 | 98.00 | 98.00 | 98.00 | 98.00 | +3.234% | 10 | 2,884 | -58.531% |
| 2026-06-23 | 95.84 | 95.84 | 94.93 | 94.93 | -10.443% | 3 | 2,884 | -57.190% |
| 2026-06-22 | 106.50 | 106.50 | 106.00 | 106.00 | +8.651% | 2 | 2,884 | -61.660% |
| 2026-06-17 | 100.50 | 100.50 | 97.56 | 97.56 | -4.118% | 10 | 2,884 | -58.344% |
| 2026-06-16 | 103.91 | 103.91 | 101.75 | 101.75 | -2.116% | 3 | 2,884 | -60.059% |
| 2026-06-15 | 100.53 | 103.95 | 100.53 | 103.95 | +21.479% | 9 | 2,879 | -60.904% |
| 2026-06-11 | 83.00 | 88.00 | 81.00 | 85.57 | +9.285% | 45 | 2,840 | -52.507% |
| 2026-06-10 | 84.00 | 85.00 | 77.09 | 78.30 | -6.786% | 21 | 2,839 | -48.097% |
| 2026-06-09 | 83.50 | 84.00 | 80.00 | 84.00 | -6.801% | 3 | 2,840 | -51.619% |
| 2026-06-08 | 86.68 | 90.13 | 86.68 | 90.13 | +7.940% | 12 | 2,830 | -54.910% |
| 2026-06-05 | 93.20 | 93.20 | 83.50 | 83.50 | -18.932% | 7 | 2,831 | -51.329% |
| 2026-06-04 | 99.00 | 103.00 | 99.00 | 103.00 | -1.567% | 2 | 2,831 | -60.544% |
| 2026-06-03 | 104.64 | 104.64 | 104.64 | 104.64 | +1.760% | 1 | 2,830 | -61.162% |
| 2026-06-02 | 102.83 | 102.83 | 102.83 | 102.83 | +2.461% | 7 | 2,823 | -60.478% |
| 2026-06-01 | 100.36 | 100.36 | 100.36 | 100.36 | +2.933% | 5 | 2,823 | -59.506% |
| 2026-05-29 | 97.06 | 97.50 | 97.06 | 97.50 | +2.848% | 2 | 2,822 | -58.318% |
| 2026-05-28 | 93.52 | 95.00 | 93.52 | 94.80 | +4.636% | 5 | 2,824 | -57.131% |
| 2026-05-27 | 86.91 | 90.60 | 86.91 | 90.60 | +0.077% | 214 | 2,610 | -55.143% |
| 2026-05-26 | 86.25 | 90.53 | 86.25 | 90.53 | +8.967% | 10 | 2,610 | -55.109% |
| 2026-05-22 | 82.29 | 84.60 | 82.29 | 83.08 | +5.700% | 470 | 2,151 | -51.083% |
| 2026-05-21 | 77.09 | 78.60 | 77.09 | 78.60 | -0.808% | 2 | 2,149 | -48.295% |
| 2026-05-20 | 76.53 | 81.37 | 76.53 | 79.24 | -0.950% | 222 | 1,979 | -48.713% |
| 2026-05-15 | 80.07 | 81.30 | 80.00 | 80.00 | -6.977% | 12 | 1,978 | -49.200% |
| 2026-05-14 | 83.00 | 86.50 | 83.00 | 86.00 | +4.878% | 26 | 1,957 | -52.744% |
| 2026-05-13 | 76.98 | 82.67 | 76.98 | 82.00 | +5.466% | 151 | 1,842 | -50.439% |
| 2026-05-12 | 77.75 | 77.75 | 77.75 | 77.75 | -0.955% | 1 | 1,842 | -47.730% |
| 2026-05-11 | 78.69 | 78.69 | 78.50 | 78.50 | +1.948% | 52 | 1,793 | -48.229% |
| 2026-05-08 | 74.48 | 77.24 | 74.19 | 77.00 | +13.119% | 202 | 1,793 | -47.221% |
| 2026-05-07 | 68.80 | 68.80 | 67.77 | 68.07 | +0.295% | 3 | 1,593 | -40.297% |
| 2026-05-06 | 64.09 | 67.87 | 64.09 | 67.87 | +11.262% | 9 | 1,592 | -40.121% |
| 2026-05-05 | 61.00 | 61.00 | 61.00 | 61.00 | +8.348% | 1 | 1,590 | -33.377% |
| 2026-05-04 | 55.00 | 56.30 | 55.00 | 56.30 | +0.536% | 5 | 1,590 | -27.815% |
| 2026-05-01 | 56.34 | 56.34 | 56.00 | 56.00 | +5.780% | 3 | 1,591 | -27.429% |
| 2026-04-30 | 52.94 | 52.94 | 52.94 | 52.94 | +6.949% | 1 | 1,591 | -23.234% |
| 2026-04-29 | 49.50 | 49.50 | 49.50 | 49.50 | +3.125% | 1 | 1,590 | -17.899% |
| 2026-04-28 | 48.00 | 48.00 | 48.00 | 48.00 | +9.389% | 1 | 1,590 | -15.333% |
| 2026-04-21 | 43.94 | 43.94 | 43.88 | 43.88 | +3.198% | 66 | 1,590 | -7.384% |
| 2026-04-20 | 42.68 | 42.68 | 42.51 | 42.52 | -3.099% | 3 | 1,590 | -4.421% |
| 2026-04-17 | 43.47 | 43.88 | 43.47 | 43.88 | +7.181% | 3 | 1,587 | -7.384% |
| 2026-04-16 | 40.94 | 40.94 | 40.94 | 40.94 | +36.240% | 1,500 | 1,584 | -0.733% |
| 2026-04-13 | 30.05 | 30.05 | 30.05 | 30.05 | +3.621% | 1 | 84 | +35.241% |
| 2026-04-09 | 29.00 | 29.00 | 29.00 | 29.00 | +2.113% | 1 | 83 | +40.138% |
| 2026-04-08 | 28.60 | 28.60 | 28.40 | 28.40 | +20.851% | 2 | 82 | +43.099% |
| 2026-04-07 | 23.35 | 23.50 | 23.05 | 23.50 | -2.651% | 9 | 84 | +72.936% |
| 2026-04-06 | 23.40 | 24.80 | 23.40 | 24.14 | +6.720% | 5 | 81 | +68.351% |
| 2026-04-02 | 21.34 | 22.62 | 21.34 | 22.62 | -6.452% | 6 | 73 | +79.664% |
| 2026-04-01 | 23.62 | 24.18 | 23.62 | 24.18 | +12.622% | 66 | 0 | +68.073% |
| 2026-03-31 | 19.87 | 21.47 | 19.87 | 21.47 | +10.499% | 2 | 0 | +89.287% |
| 2026-03-30 | 19.56 | 19.56 | 19.36 | 19.43 | -1.570% | 3 | 0 | +109.161% |
| 2026-03-27 | 20.50 | 20.50 | 19.74 | 19.74 | 0.000% | 8 | 0 | +105.876% |