QQQ281215C00950000
QQQ Dec 15 2028 950.00 Call
optionOPRA
EODNov 5, 2026
22.00USD-27.249%(-8.24)57Vol2,403OI
QQQ281215C00950000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.00 | 27.00 | 22.00 | 22.00 | -27.249% | 57 | 2,406 | 0.000% |
| 2026-11-04 | 30.00 | 33.00 | 30.00 | 30.24 | +4.276% | 140 | 2,409 | -27.249% |
| 2026-11-03 | 28.75 | 29.50 | 28.75 | 29.00 | -7.200% | 70 | 2,377 | -24.138% |
| 2026-11-02 | 30.70 | 32.00 | 30.70 | 31.25 | +8.432% | 66 | 2,352 | -29.600% |
| 2026-10-30 | 30.45 | 30.70 | 28.76 | 28.82 | -20.933% | 24 | 2,341 | -23.664% |
| 2026-10-29 | 35.80 | 36.45 | 35.80 | 36.45 | -5.570% | 9 | 2,333 | -39.643% |
| 2026-10-28 | 39.21 | 39.35 | 38.60 | 38.60 | -2.278% | 6 | 2,330 | -43.005% |
| 2026-10-27 | 39.50 | 39.50 | 39.50 | 39.50 | +9.661% | 1 | 2,330 | -44.304% |
| 2026-10-26 | 36.02 | 36.02 | 36.02 | 36.02 | +5.322% | 2 | 2,332 | -38.923% |
| 2026-10-23 | 34.20 | 34.20 | 34.20 | 34.20 | -0.870% | 2 | 2,330 | -35.673% |
| 2026-10-22 | 37.50 | 37.50 | 34.50 | 34.50 | -11.311% | 3 | 2,330 | -36.232% |
| 2026-10-19 | 39.00 | 39.00 | 38.90 | 38.90 | +8.056% | 5 | 2,325 | -43.445% |
| 2026-10-16 | 37.00 | 37.00 | 36.00 | 36.00 | -11.937% | 21 | 2,305 | -38.889% |
| 2026-10-15 | 39.50 | 40.88 | 39.50 | 40.88 | -7.616% | 2 | 2,305 | -46.184% |
| 2026-10-14 | 47.50 | 47.50 | 44.00 | 44.25 | -10.606% | 7 | 2,304 | -50.282% |
| 2026-10-13 | 47.50 | 49.50 | 47.50 | 49.50 | -4.126% | 7 | 2,302 | -55.556% |
| 2026-10-12 | 51.63 | 51.63 | 51.63 | 51.63 | -4.389% | 1 | 2,302 | -57.389% |
| 2026-10-09 | 53.83 | 54.00 | 53.83 | 54.00 | -1.818% | 2 | 2,301 | -59.259% |
| 2026-10-08 | 55.00 | 55.00 | 55.00 | 55.00 | -4.064% | 2 | 2,299 | -60.000% |
| 2026-10-07 | 56.90 | 57.33 | 54.86 | 57.33 | -5.567% | 5 | 2,298 | -61.626% |
| 2026-10-06 | 62.00 | 62.40 | 60.71 | 60.71 | +1.183% | 8 | 2,297 | -63.762% |
| 2026-10-05 | 60.00 | 60.00 | 60.00 | 60.00 | +3.270% | 1 | 2,298 | -63.333% |
| 2026-10-02 | 57.83 | 58.10 | 57.83 | 58.10 | +7.593% | 2 | 2,296 | -62.134% |
| 2026-10-01 | 54.00 | 54.29 | 53.90 | 54.00 | -1.818% | 10 | 2,291 | -59.259% |
| 2026-09-30 | 55.00 | 55.00 | 55.00 | 55.00 | +5.384% | 1 | 2,290 | -60.000% |
| 2026-09-29 | 52.19 | 52.19 | 52.19 | 52.19 | -1.528% | 41 | 2,290 | -57.846% |
| 2026-09-28 | 52.30 | 53.00 | 52.30 | 53.00 | -0.600% | 5 | 2,286 | -58.491% |
| 2026-09-24 | 52.58 | 53.32 | 52.58 | 53.32 | -6.865% | 2 | 2,286 | -58.740% |
| 2026-09-22 | 56.00 | 57.25 | 56.00 | 57.25 | +4.091% | 10 | 2,291 | -61.572% |
| 2026-09-21 | 55.00 | 55.00 | 55.00 | 55.00 | +34.114% | 10 | 2,291 | -60.000% |
| 2026-09-16 | 41.01 | 41.01 | 41.01 | 41.01 | +2.525% | 1 | 2,291 | -46.355% |
| 2026-09-15 | 40.09 | 40.09 | 40.00 | 40.00 | -5.101% | 11 | 2,281 | -45.000% |
| 2026-09-14 | 41.95 | 43.25 | 40.41 | 42.15 | -0.824% | 5 | 2,281 | -47.805% |
| 2026-09-10 | 42.50 | 42.50 | 42.50 | 42.50 | -6.655% | 1 | 2,281 | -48.235% |
| 2026-09-08 | 45.38 | 45.53 | 45.38 | 45.53 | +3.950% | 15 | 2,281 | -51.680% |
| 2026-09-04 | 44.00 | 44.00 | 43.80 | 43.80 | +0.459% | 2 | 2,280 | -49.772% |
| 2026-09-03 | 43.60 | 43.60 | 43.60 | 43.60 | +2.588% | 5 | 2,277 | -49.541% |
| 2026-09-02 | 42.50 | 42.50 | 42.50 | 42.50 | -7.104% | 2 | 2,277 | -48.235% |
| 2026-08-31 | 45.75 | 45.75 | 45.75 | 45.75 | -6.652% | 1 | 2,276 | -51.913% |
| 2026-08-28 | 49.01 | 49.01 | 49.01 | 49.01 | +7.126% | 40 | 2,276 | -55.111% |
| 2026-08-26 | 45.75 | 45.75 | 45.75 | 45.75 | -3.684% | 1 | 2,277 | -51.913% |
| 2026-08-21 | 47.50 | 47.50 | 47.50 | 47.50 | +2.129% | 11 | 2,278 | -53.684% |
| 2026-08-20 | 48.00 | 48.00 | 46.51 | 46.51 | -18.044% | 21 | 2,264 | -52.698% |
| 2026-08-13 | 55.56 | 57.20 | 55.56 | 56.75 | +9.981% | 11 | 2,259 | -61.233% |
| 2026-08-11 | 51.96 | 51.96 | 51.60 | 51.60 | -3.008% | 22 | 2,250 | -57.364% |
| 2026-08-10 | 53.20 | 53.20 | 53.20 | 53.20 | -2.026% | 2 | 2,252 | -58.647% |
| 2026-08-07 | 54.00 | 54.65 | 53.82 | 54.30 | +1.495% | 58 | 2,227 | -59.484% |
| 2026-08-06 | 52.51 | 53.50 | 52.51 | 53.50 | -3.342% | 3 | 2,228 | -58.879% |
| 2026-08-05 | 55.50 | 55.50 | 55.35 | 55.35 | -4.717% | 3 | 2,225 | -60.253% |
| 2026-08-04 | 50.70 | 58.14 | 50.70 | 58.09 | +25.899% | 10 | 2,223 | -62.128% |
| 2026-08-03 | 44.12 | 46.19 | 44.12 | 46.14 | +3.221% | 94 | 2,149 | -52.319% |
| 2026-07-31 | 45.30 | 45.30 | 43.92 | 44.70 | +4.488% | 90 | 2,146 | -50.783% |
| 2026-07-30 | 41.70 | 42.78 | 41.70 | 42.78 | +12.579% | 2 | 2,167 | -48.574% |
| 2026-07-29 | 39.50 | 39.50 | 38.00 | 38.00 | -8.785% | 85 | 2,145 | -42.105% |
| 2026-07-28 | 41.70 | 41.82 | 41.60 | 41.66 | -5.318% | 6 | 2,143 | -47.192% |
| 2026-07-27 | 44.00 | 44.00 | 44.00 | 44.00 | -2.569% | 1 | 2,142 | -50.000% |
| 2026-07-24 | 45.53 | 46.09 | 45.16 | 45.16 | -6.365% | 6 | 2,140 | -51.284% |
| 2026-07-23 | 48.23 | 48.23 | 48.23 | 48.23 | -9.137% | 125 | 2,140 | -54.385% |
| 2026-07-21 | 53.08 | 53.08 | 53.08 | 53.08 | +9.443% | 14 | 2,140 | -58.553% |
| 2026-07-20 | 50.00 | 50.95 | 48.50 | 48.50 | 0.000% | 45 | 2,142 | -54.639% |
| 2026-07-17 | 46.91 | 49.70 | 46.61 | 48.50 | -8.491% | 25 | 2,127 | -54.639% |
| 2026-07-16 | 53.00 | 53.00 | 53.00 | 53.00 | -7.617% | 1 | 2,126 | -58.491% |
| 2026-07-15 | 57.06 | 58.27 | 57.06 | 57.37 | +4.920% | 4 | 2,126 | -61.652% |
| 2026-07-13 | 56.50 | 56.57 | 54.10 | 54.68 | -9.275% | 58 | 2,150 | -59.766% |
| 2026-07-10 | 59.04 | 61.50 | 59.04 | 60.27 | +14.953% | 208 | 2,148 | -63.498% |
| 2026-07-08 | 53.00 | 54.26 | 52.00 | 52.43 | -4.759% | 200 | 2,186 | -58.039% |
| 2026-07-07 | 55.25 | 55.25 | 54.22 | 55.05 | -8.250% | 81 | 2,233 | -60.036% |
| 2026-07-06 | 60.00 | 60.00 | 60.00 | 60.00 | +7.143% | 1 | 2,233 | -63.333% |
| 2026-07-02 | 62.00 | 62.00 | 56.00 | 56.00 | -9.866% | 7 | 2,233 | -60.714% |
| 2026-07-01 | 61.25 | 63.25 | 61.25 | 62.13 | -4.767% | 172 | 2,213 | -64.590% |
| 2026-06-30 | 63.50 | 65.42 | 63.50 | 65.24 | +10.952% | 3 | 2,213 | -66.278% |
| 2026-06-29 | 59.70 | 59.80 | 56.50 | 58.80 | +3.158% | 32 | 2,186 | -62.585% |
| 2026-06-26 | 57.00 | 57.00 | 57.00 | 57.00 | -7.060% | 5 | 2,181 | -61.404% |
| 2026-06-25 | 61.00 | 61.47 | 60.88 | 61.33 | +7.220% | 14 | 2,179 | -64.128% |
| 2026-06-24 | 61.44 | 61.44 | 57.20 | 57.20 | -7.742% | 7 | 2,175 | -61.538% |
| 2026-06-23 | 65.61 | 65.78 | 62.00 | 62.00 | -11.315% | 390 | 2,043 | -64.516% |
| 2026-06-18 | 65.50 | 69.91 | 65.50 | 69.91 | +6.489% | 14 | 2,052 | -68.531% |
| 2026-06-17 | 65.65 | 65.65 | 65.65 | 65.65 | +4.206% | 2 | 2,052 | -66.489% |
| 2026-06-16 | 66.26 | 66.26 | 63.00 | 63.00 | -5.970% | 2 | 2,051 | -65.079% |
| 2026-06-15 | 65.24 | 67.00 | 64.98 | 67.00 | +16.380% | 29 | 2,067 | -67.164% |
| 2026-06-12 | 57.08 | 57.75 | 56.82 | 57.57 | +15.533% | 6 | 2,069 | -61.786% |
| 2026-06-11 | 48.25 | 49.83 | 47.88 | 49.83 | +1.487% | 10 | 2,068 | -55.850% |
| 2026-06-10 | 53.00 | 53.00 | 48.00 | 49.10 | +4.468% | 101 | 2,077 | -55.193% |
| 2026-06-09 | 51.00 | 51.00 | 47.00 | 47.00 | -17.544% | 192 | 1,998 | -53.191% |
| 2026-06-08 | 56.50 | 59.30 | 54.16 | 57.00 | +10.680% | 580 | 1,821 | -61.404% |
| 2026-06-05 | 60.00 | 60.00 | 51.50 | 51.50 | -18.783% | 19 | 1,802 | -57.282% |
| 2026-06-04 | 63.41 | 63.41 | 63.41 | 63.41 | -7.754% | 1 | 1,801 | -65.305% |
| 2026-06-03 | 68.74 | 68.74 | 68.74 | 68.74 | +3.633% | 1 | 1,800 | -67.995% |
| 2026-06-02 | 64.70 | 66.33 | 64.70 | 66.33 | +7.452% | 4 | 1,796 | -66.833% |
| 2026-05-29 | 62.35 | 62.35 | 60.00 | 61.73 | +2.253% | 54 | 1,748 | -64.361% |
| 2026-05-28 | 56.75 | 60.37 | 56.75 | 60.37 | +7.210% | 2,013 | 2,786 | -63.558% |
| 2026-05-27 | 55.61 | 56.31 | 55.61 | 56.31 | -1.262% | 10 | 2,778 | -60.931% |
| 2026-05-26 | 52.60 | 57.03 | 52.60 | 57.03 | +14.174% | 11 | 2,785 | -61.424% |
| 2026-05-22 | 50.00 | 51.70 | 49.95 | 49.95 | +7.396% | 10 | 2,776 | -55.956% |
| 2026-05-21 | 46.51 | 46.51 | 46.51 | 46.51 | +1.439% | 10 | 2,776 | -52.698% |
| 2026-05-20 | 45.93 | 45.93 | 45.85 | 45.85 | +8.392% | 2 | 2,776 | -52.017% |
| 2026-05-19 | 44.35 | 44.35 | 42.30 | 42.30 | -7.033% | 43 | 2,742 | -47.991% |
| 2026-05-18 | 45.50 | 45.50 | 45.50 | 45.50 | -5.208% | 1 | 2,741 | -51.648% |
| 2026-05-15 | 49.44 | 51.00 | 48.00 | 48.00 | -9.160% | 87 | 2,756 | -54.167% |
| 2026-05-14 | 52.50 | 52.84 | 52.37 | 52.84 | +5.786% | 4 | 2,756 | -58.365% |
| 2026-05-13 | 45.00 | 49.95 | 45.00 | 49.95 | +14.302% | 28 | 2,735 | -55.956% |
| 2026-05-12 | 45.50 | 45.50 | 43.27 | 43.70 | -8.920% | 16 | 2,739 | -49.657% |
| 2026-05-11 | 47.00 | 48.33 | 46.50 | 47.98 | +6.622% | 19 | 2,742 | -54.148% |
| 2026-05-08 | 43.50 | 45.80 | 43.50 | 45.00 | +14.213% | 31 | 2,742 | -51.111% |
| 2026-05-07 | 41.65 | 41.65 | 39.01 | 39.40 | +0.741% | 2,020 | 2,715 | -44.162% |
| 2026-05-06 | 36.50 | 39.11 | 36.05 | 39.11 | +15.029% | 16 | 715 | -43.748% |
| 2026-05-05 | 33.69 | 34.00 | 33.69 | 34.00 | +11.879% | 11 | 699 | -35.294% |
| 2026-05-04 | 31.00 | 31.00 | 30.39 | 30.39 | -1.331% | 7 | 688 | -27.608% |
| 2026-05-01 | 30.80 | 30.80 | 30.80 | 30.80 | +7.429% | 1 | 684 | -28.571% |
| 2026-04-30 | 26.90 | 28.67 | 26.50 | 28.67 | +6.580% | 67 | 684 | -23.265% |
| 2026-04-29 | 26.14 | 26.90 | 26.14 | 26.90 | +4.710% | 9 | 617 | -18.216% |
| 2026-04-28 | 26.10 | 26.44 | 25.45 | 25.69 | -5.586% | 246 | 610 | -14.364% |
| 2026-04-27 | 27.21 | 27.21 | 27.21 | 27.21 | +2.679% | 10 | 364 | -19.147% |
| 2026-04-24 | 26.04 | 26.50 | 24.76 | 26.50 | +10.463% | 182 | 354 | -16.981% |
| 2026-04-23 | 23.85 | 24.74 | 23.85 | 23.99 | -0.456% | 14 | 173 | -8.295% |
| 2026-04-22 | 22.80 | 24.20 | 22.80 | 24.10 | +7.975% | 162 | 161 | -8.714% |
| 2026-04-17 | 22.32 | 22.33 | 22.32 | 22.32 | 0.000% | 3 | 2 | -1.434% |