QQQ281215C00900000
QQQ Dec 15 2028 900.00 Call
optionOPRA
EODNov 5, 2026
30.39USD-26.416%(-10.91)82Vol4,910OI
QQQ281215C00900000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 39.00 | 39.00 | 30.00 | 30.39 | -26.416% | 82 | 4,891 | 0.000% |
| 2026-11-04 | 41.00 | 42.50 | 41.00 | 41.30 | +3.095% | 69 | 4,848 | -26.416% |
| 2026-11-03 | 39.29 | 40.06 | 39.00 | 40.06 | -5.741% | 7 | 4,842 | -24.139% |
| 2026-11-02 | 41.25 | 42.74 | 41.25 | 42.50 | +7.215% | 23 | 4,822 | -28.494% |
| 2026-10-30 | 41.75 | 41.75 | 39.50 | 39.64 | -12.879% | 24 | 4,811 | -23.335% |
| 2026-10-29 | 49.49 | 49.49 | 45.50 | 45.50 | -10.732% | 5 | 4,812 | -33.209% |
| 2026-10-28 | 53.00 | 53.45 | 50.97 | 50.97 | +4.020% | 598 | 4,721 | -40.377% |
| 2026-10-26 | 48.27 | 50.00 | 48.27 | 49.00 | +5.603% | 225 | 4,822 | -37.980% |
| 2026-10-23 | 47.50 | 47.50 | 46.31 | 46.40 | -1.277% | 8 | 4,817 | -34.504% |
| 2026-10-22 | 49.75 | 50.00 | 46.44 | 47.00 | -15.361% | 881 | 4,381 | -35.340% |
| 2026-10-21 | 55.53 | 55.53 | 55.53 | 55.53 | +9.419% | 25 | 4,356 | -45.273% |
| 2026-10-20 | 52.00 | 52.00 | 50.75 | 50.75 | -6.019% | 2 | 4,355 | -40.118% |
| 2026-10-19 | 52.50 | 54.00 | 51.75 | 54.00 | +8.000% | 335 | 4,026 | -43.722% |
| 2026-10-16 | 51.85 | 51.85 | 49.86 | 50.00 | -11.032% | 28 | 4,000 | -39.220% |
| 2026-10-15 | 53.70 | 56.20 | 53.50 | 56.20 | -7.869% | 34 | 3,969 | -45.925% |
| 2026-10-14 | 61.20 | 61.20 | 61.00 | 61.00 | -5.675% | 2 | 3,968 | -50.180% |
| 2026-10-13 | 65.00 | 65.00 | 64.67 | 64.67 | -3.478% | 2 | 3,967 | -53.008% |
| 2026-10-12 | 67.00 | 67.00 | 67.00 | 67.00 | -2.899% | 1 | 3,967 | -54.642% |
| 2026-10-08 | 69.00 | 71.90 | 69.00 | 69.00 | -7.133% | 150 | 3,877 | -55.957% |
| 2026-10-07 | 73.30 | 74.30 | 73.30 | 74.30 | -4.129% | 3 | 3,876 | -59.098% |
| 2026-10-06 | 78.00 | 79.03 | 77.50 | 77.50 | +3.059% | 5 | 3,872 | -60.787% |
| 2026-10-05 | 75.20 | 75.20 | 75.20 | 75.20 | +3.155% | 10 | 3,882 | -59.588% |
| 2026-10-02 | 73.94 | 73.94 | 72.90 | 72.90 | +7.237% | 31 | 3,873 | -58.313% |
| 2026-10-01 | 68.32 | 68.39 | 67.86 | 67.98 | -2.886% | 9 | 3,870 | -55.296% |
| 2026-09-30 | 70.70 | 71.07 | 70.00 | 70.00 | +4.853% | 15 | 3,864 | -56.586% |
| 2026-09-29 | 67.50 | 68.39 | 66.76 | 66.76 | +0.015% | 20 | 3,855 | -54.479% |
| 2026-09-28 | 66.75 | 66.75 | 66.75 | 66.75 | -5.319% | 4 | 3,859 | -54.472% |
| 2026-09-24 | 68.40 | 70.50 | 67.25 | 70.50 | +0.528% | 86 | 3,775 | -56.894% |
| 2026-09-23 | 70.13 | 70.13 | 70.13 | 70.13 | -2.597% | 1 | 3,776 | -56.666% |
| 2026-09-22 | 70.50 | 72.50 | 70.50 | 72.00 | +2.331% | 74 | 3,772 | -57.792% |
| 2026-09-21 | 63.00 | 70.36 | 63.00 | 70.36 | +21.583% | 35 | 3,747 | -56.808% |
| 2026-09-17 | 56.50 | 57.87 | 56.50 | 57.87 | +10.229% | 9 | 3,747 | -47.486% |
| 2026-09-16 | 54.90 | 54.90 | 51.50 | 52.50 | -0.474% | 33 | 3,757 | -42.114% |
| 2026-09-15 | 53.00 | 53.00 | 52.75 | 52.75 | -5.669% | 15 | 3,744 | -42.389% |
| 2026-09-14 | 53.50 | 56.13 | 53.50 | 55.92 | -0.125% | 28 | 3,717 | -45.655% |
| 2026-09-10 | 55.50 | 56.70 | 55.50 | 55.99 | -5.102% | 5 | 3,713 | -45.722% |
| 2026-09-09 | 58.01 | 59.00 | 58.01 | 59.00 | -1.503% | 2 | 3,711 | -48.492% |
| 2026-09-08 | 57.00 | 59.90 | 57.00 | 59.90 | +4.174% | 5 | 3,712 | -49.265% |
| 2026-09-03 | 57.50 | 57.50 | 57.50 | 57.50 | +7.617% | 2 | 3,712 | -47.148% |
| 2026-09-01 | 55.90 | 56.50 | 53.00 | 53.43 | -10.577% | 25 | 3,702 | -43.122% |
| 2026-08-31 | 60.35 | 60.35 | 59.00 | 59.75 | -2.846% | 5 | 3,702 | -49.138% |
| 2026-08-28 | 63.75 | 63.75 | 61.50 | 61.50 | +2.278% | 6 | 3,703 | -50.585% |
| 2026-08-26 | 59.80 | 60.13 | 59.80 | 60.13 | +1.794% | 3 | 3,716 | -49.460% |
| 2026-08-25 | 59.99 | 59.99 | 58.73 | 59.07 | +0.323% | 10 | 3,715 | -48.553% |
| 2026-08-24 | 56.25 | 58.88 | 56.25 | 58.88 | -2.144% | 32 | 3,704 | -48.387% |
| 2026-08-21 | 59.24 | 60.17 | 59.24 | 60.17 | -1.361% | 3 | 3,702 | -49.493% |
| 2026-08-20 | 61.25 | 61.25 | 61.00 | 61.00 | -5.792% | 4 | 3,698 | -50.180% |
| 2026-08-19 | 63.25 | 64.75 | 63.25 | 64.75 | -0.766% | 2 | 3,698 | -53.066% |
| 2026-08-18 | 65.75 | 65.75 | 65.25 | 65.25 | -7.787% | 2 | 3,698 | -53.425% |
| 2026-08-17 | 71.10 | 73.05 | 70.76 | 70.76 | -2.062% | 30 | 3,722 | -57.052% |
| 2026-08-14 | 72.25 | 72.25 | 72.25 | 72.25 | +0.152% | 3 | 3,728 | -57.938% |
| 2026-08-13 | 68.50 | 74.00 | 68.50 | 72.14 | +5.622% | 83 | 3,722 | -57.874% |
| 2026-08-12 | 69.18 | 71.00 | 67.74 | 68.30 | +2.707% | 259 | 3,580 | -55.505% |
| 2026-08-11 | 67.35 | 68.44 | 66.50 | 66.50 | -3.623% | 11 | 3,577 | -54.301% |
| 2026-08-10 | 69.00 | 69.00 | 69.00 | 69.00 | +0.848% | 3 | 3,576 | -55.957% |
| 2026-08-07 | 69.19 | 69.45 | 67.54 | 68.42 | +2.058% | 22 | 3,567 | -55.583% |
| 2026-08-06 | 67.00 | 67.04 | 67.00 | 67.04 | -7.531% | 2 | 3,567 | -54.669% |
| 2026-08-05 | 74.60 | 75.35 | 72.50 | 72.50 | +3.943% | 21 | 3,566 | -58.083% |
| 2026-08-04 | 62.30 | 70.81 | 62.30 | 69.75 | +17.921% | 6 | 3,565 | -56.430% |
| 2026-08-03 | 56.75 | 59.37 | 56.75 | 59.15 | +4.876% | 72 | 3,527 | -48.622% |
| 2026-07-31 | 57.00 | 57.00 | 53.35 | 56.40 | +4.503% | 8 | 3,521 | -46.117% |
| 2026-07-30 | 52.29 | 54.02 | 52.29 | 53.97 | +13.981% | 14 | 3,509 | -43.691% |
| 2026-07-29 | 51.44 | 51.44 | 47.35 | 47.35 | -9.378% | 24 | 3,487 | -35.818% |
| 2026-07-28 | 51.50 | 52.25 | 50.15 | 52.25 | -4.653% | 135 | 3,355 | -41.837% |
| 2026-07-27 | 55.00 | 55.47 | 54.80 | 54.80 | -3.860% | 12 | 3,343 | -44.544% |
| 2026-07-24 | 58.09 | 60.08 | 57.00 | 57.00 | -6.557% | 8 | 3,340 | -46.684% |
| 2026-07-23 | 61.00 | 61.00 | 61.00 | 61.00 | -10.003% | 18 | 3,322 | -50.180% |
| 2026-07-21 | 67.78 | 67.78 | 67.78 | 67.78 | +11.115% | 1 | 3,321 | -55.164% |
| 2026-07-20 | 61.00 | 61.00 | 61.00 | 61.00 | -2.711% | 1 | 3,322 | -50.180% |
| 2026-07-17 | 60.00 | 62.75 | 59.00 | 62.70 | -5.000% | 27 | 3,316 | -51.531% |
| 2026-07-16 | 67.00 | 68.00 | 66.00 | 66.00 | -7.615% | 17 | 3,313 | -53.955% |
| 2026-07-15 | 71.44 | 71.44 | 71.44 | 71.44 | -0.957% | 1 | 3,313 | -57.461% |
| 2026-07-14 | 72.25 | 72.25 | 72.13 | 72.13 | -0.510% | 20 | 3,305 | -57.868% |
| 2026-07-09 | 73.57 | 73.57 | 72.50 | 72.50 | +2.837% | 11 | 3,305 | -58.083% |
| 2026-07-08 | 68.55 | 70.50 | 67.60 | 70.50 | +1.805% | 38 | 3,346 | -56.894% |
| 2026-07-07 | 69.50 | 69.50 | 67.00 | 69.25 | -6.102% | 486 | 3,422 | -56.116% |
| 2026-07-06 | 76.07 | 76.07 | 73.75 | 73.75 | -4.221% | 42 | 3,390 | -58.793% |
| 2026-07-01 | 77.00 | 77.00 | 77.00 | 77.00 | -6.667% | 1 | 3,390 | -60.532% |
| 2026-06-30 | 78.33 | 82.50 | 78.33 | 82.50 | +11.036% | 4 | 3,390 | -63.164% |
| 2026-06-29 | 72.40 | 74.30 | 72.40 | 74.30 | +4.648% | 7 | 3,385 | -59.098% |
| 2026-06-26 | 71.75 | 73.60 | 71.00 | 71.00 | -5.321% | 4 | 3,381 | -57.197% |
| 2026-06-25 | 74.72 | 74.99 | 74.72 | 74.99 | -2.610% | 2 | 3,380 | -59.475% |
| 2026-06-24 | 78.00 | 78.00 | 77.00 | 77.00 | -1.585% | 41 | 3,379 | -60.532% |
| 2026-06-23 | 78.24 | 78.24 | 78.24 | 78.24 | -12.090% | 1 | 3,378 | -61.158% |
| 2026-06-22 | 86.88 | 89.00 | 86.11 | 89.00 | +2.950% | 6 | 3,375 | -65.854% |
| 2026-06-18 | 83.63 | 86.45 | 83.63 | 86.45 | +5.749% | 86 | 3,290 | -64.847% |
| 2026-06-16 | 81.75 | 81.75 | 81.75 | 81.75 | -3.289% | 1 | 3,292 | -62.826% |
| 2026-06-15 | 79.25 | 84.53 | 79.25 | 84.53 | +16.081% | 10 | 3,291 | -64.048% |
| 2026-06-12 | 72.15 | 75.00 | 72.15 | 72.82 | +10.871% | 8 | 3,288 | -58.267% |
| 2026-06-11 | 63.94 | 68.48 | 63.94 | 65.68 | +8.562% | 9 | 3,284 | -53.730% |
| 2026-06-10 | 65.00 | 66.06 | 60.50 | 60.50 | +0.833% | 26 | 3,276 | -49.769% |
| 2026-06-09 | 67.00 | 67.00 | 59.23 | 60.00 | -15.254% | 10 | 3,275 | -49.350% |
| 2026-06-08 | 72.80 | 72.95 | 70.45 | 70.80 | +7.436% | 92 | 3,224 | -57.076% |
| 2026-06-05 | 74.74 | 74.80 | 62.50 | 65.90 | -19.487% | 17 | 3,219 | -53.885% |
| 2026-06-04 | 81.35 | 81.85 | 81.35 | 81.85 | -3.136% | 3 | 3,219 | -62.871% |
| 2026-06-03 | 85.15 | 85.15 | 84.00 | 84.50 | +0.619% | 5 | 3,216 | -64.036% |
| 2026-06-02 | 83.48 | 84.84 | 83.35 | 83.98 | +2.290% | 200 | 3,106 | -63.813% |
| 2026-06-01 | 79.90 | 82.10 | 79.90 | 82.10 | +6.499% | 1,102 | 2,126 | -62.984% |
| 2026-05-29 | 77.09 | 77.09 | 77.09 | 77.09 | +1.168% | 5 | 2,121 | -60.579% |
| 2026-05-28 | 73.93 | 76.58 | 73.93 | 76.20 | +4.384% | 64 | 2,121 | -60.118% |
| 2026-05-27 | 73.43 | 73.43 | 73.00 | 73.00 | +1.657% | 11 | 2,120 | -58.370% |
| 2026-05-26 | 70.20 | 71.81 | 70.20 | 71.81 | +10.955% | 9 | 2,115 | -57.680% |
| 2026-05-22 | 65.40 | 67.76 | 64.10 | 64.72 | +4.895% | 32 | 2,117 | -53.044% |
| 2026-05-21 | 61.07 | 61.70 | 61.07 | 61.70 | -1.845% | 5 | 2,133 | -50.746% |
| 2026-05-20 | 62.13 | 62.86 | 60.88 | 62.86 | +5.470% | 56 | 2,109 | -51.654% |
| 2026-05-19 | 55.58 | 59.60 | 55.51 | 59.60 | +1.171% | 3 | 2,106 | -49.010% |
| 2026-05-18 | 61.41 | 61.41 | 57.08 | 58.91 | -9.188% | 35 | 2,130 | -48.413% |
| 2026-05-15 | 63.17 | 64.90 | 63.17 | 64.87 | -4.209% | 3 | 2,129 | -53.152% |
| 2026-05-14 | 65.50 | 68.79 | 65.50 | 67.72 | +10.980% | 5 | 2,128 | -55.124% |
| 2026-05-13 | 60.00 | 61.02 | 59.99 | 61.02 | +2.211% | 21 | 2,099 | -50.197% |
| 2026-05-12 | 59.07 | 60.00 | 56.40 | 59.70 | -4.633% | 24 | 2,096 | -49.095% |
| 2026-05-11 | 61.33 | 62.60 | 61.33 | 62.60 | +4.963% | 19 | 2,088 | -51.454% |
| 2026-05-08 | 55.18 | 59.83 | 55.18 | 59.64 | +15.559% | 160 | 2,088 | -49.044% |
| 2026-05-07 | 54.45 | 54.45 | 51.61 | 51.61 | -0.463% | 20 | 1,931 | -41.116% |
| 2026-05-06 | 48.49 | 51.85 | 48.49 | 51.85 | +14.207% | 96 | 1,921 | -41.389% |
| 2026-05-05 | 44.00 | 45.40 | 44.00 | 45.40 | +8.690% | 2 | 1,827 | -33.062% |
| 2026-05-04 | 42.05 | 42.05 | 41.77 | 41.77 | +0.288% | 3 | 1,828 | -27.244% |
| 2026-05-01 | 41.99 | 41.99 | 41.65 | 41.65 | +5.980% | 21 | 1,808 | -27.035% |
| 2026-04-30 | 38.00 | 39.30 | 38.00 | 39.30 | +2.665% | 256 | 1,808 | -22.672% |
| 2026-04-29 | 35.05 | 38.28 | 35.05 | 38.28 | +10.158% | 5 | 1,560 | -20.611% |
| 2026-04-28 | 35.91 | 35.91 | 34.75 | 34.75 | -6.081% | 2 | 1,557 | -12.547% |
| 2026-04-27 | 37.46 | 37.60 | 37.00 | 37.00 | -1.043% | 13 | 1,556 | -17.865% |
| 2026-04-24 | 37.39 | 37.39 | 37.39 | 37.39 | +12.114% | 8 | 1,546 | -18.722% |
| 2026-04-23 | 34.83 | 34.83 | 33.26 | 33.35 | +6.041% | 4 | 1,549 | -8.876% |
| 2026-04-17 | 31.44 | 31.45 | 31.44 | 31.45 | +6.900% | 4 | 1,547 | -3.370% |
| 2026-04-16 | 29.00 | 29.42 | 27.14 | 29.42 | +19.206% | 1,537 | 1,544 | +3.297% |
| 2026-04-14 | 24.28 | 24.95 | 24.28 | 24.68 | +17.245% | 9 | 9 | +23.136% |
| 2026-04-13 | 21.05 | 21.05 | 21.05 | 21.05 | 0.000% | 1 | 0 | +44.371% |