QQQ270617P00380000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -1.071% | 1 | 487 | 0.000% |
| 2026-10-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +31.455% | 25 | 487 | -1.071% |
| 2026-10-20 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +18.994% | 1 | 486 | +30.047% |
| 2026-10-09 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -6.771% | 1 | 485 | +54.749% |
| 2026-10-07 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -5.419% | 2 | 483 | +44.271% |
| 2026-10-01 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +3.571% | 1 | 483 | +36.453% |
| 2026-09-30 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | -20.000% | 4 | 480 | +41.327% |
| 2026-09-17 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 1 | 480 | +13.061% |
| 2026-09-10 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -38.824% | 10 | 490 | +6.538% |
| 2026-09-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +55.678% | 2 | 490 | -34.824% |
| 2026-08-27 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -10.197% | 4 | 486 | +1.465% |
| 2026-08-13 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -7.317% | 1 | 487 | -8.882% |
| 2026-08-07 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -6.553% | 1 | 486 | -15.549% |
| 2026-08-05 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -6.649% | 75 | 486 | -21.083% |
| 2026-08-04 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -10.263% | 1 | 485 | -26.330% |
| 2026-08-03 | 4.1900 | 4.1900 | 4.1800 | 4.1900 | -14.490% | 5 | 480 | -33.890% |
| 2026-07-29 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +8.407% | 5 | 475 | -43.469% |
| 2026-07-15 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +2.961% | 8 | 483 | -38.717% |
| 2026-07-14 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -18.250% | 25 | 508 | -36.902% |
| 2026-06-23 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +7.831% | 6 | 509 | -48.417% |
| 2026-06-22 | 4.8800 | 4.9800 | 4.8800 | 4.9800 | +8.261% | 2 | 508 | -44.378% |
| 2026-06-11 | 5.2200 | 5.2600 | 4.5600 | 4.6000 | -16.058% | 4 | 508 | -39.783% |
| 2026-06-10 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -0.364% | 1 | 507 | -49.453% |
| 2026-06-09 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | +15.789% | 2 | 507 | -49.636% |
| 2026-06-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -8.654% | 100 | 407 | -41.684% |
| 2026-06-05 | 4.7400 | 5.2000 | 4.7400 | 5.2000 | +15.299% | 4 | 407 | -46.731% |
| 2026-05-27 | 4.5700 | 4.5700 | 4.5100 | 4.5100 | -12.086% | 10 | 417 | -38.581% |
| 2026-05-15 | 5.2100 | 5.2100 | 5.1300 | 5.1300 | +5.123% | 2 | 419 | -46.004% |
| 2026-05-12 | 5.0700 | 5.1900 | 4.8800 | 4.8800 | -0.408% | 126 | 419 | -43.238% |
| 2026-05-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -20.455% | 10 | 424 | -43.469% |
| 2026-04-22 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +0.489% | 2 | 414 | -55.032% |
| 2026-04-17 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -6.697% | 2 | 412 | -54.812% |
| 2026-04-14 | 6.6400 | 6.6400 | 6.5700 | 6.5700 | -15.769% | 2 | 410 | -57.839% |
| 2026-04-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.563% | 1 | 412 | -64.487% |
| 2026-04-08 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -15.419% | 1 | 412 | -63.932% |
| 2026-04-06 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -5.417% | 1 | 413 | -69.493% |
| 2026-04-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +4.918% | 1 | 412 | -71.146% |
| 2026-04-01 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -22.850% | 3 | 412 | -69.727% |
| 2026-03-30 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +12.311% | 10 | 412 | -76.644% |
| 2026-03-26 | 10.2000 | 10.5600 | 10.1600 | 10.5600 | +9.886% | 324 | 402 | -73.769% |
| 2026-03-25 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -3.611% | 1 | 237 | -71.176% |
| 2026-03-13 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +12.655% | 1 | 236 | -72.217% |
| 2026-03-11 | 9.3600 | 9.3600 | 8.8500 | 8.8500 | -14.078% | 6 | 238 | -68.701% |
| 2026-03-03 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +16.253% | 1 | 232 | -73.107% |
| 2026-02-19 | 9.0600 | 9.1800 | 8.8600 | 8.8600 | +11.728% | 11 | 233 | -68.736% |
| 2026-02-11 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -0.751% | 1 | 238 | -65.069% |
| 2026-02-03 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +0.884% | 1 | 237 | -65.332% |
| 2026-01-30 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +7.317% | 1 | 236 | -65.025% |
| 2026-01-06 | 7.3900 | 7.3900 | 7.3800 | 7.3800 | +0.408% | 2 | 242 | -62.466% |
| 2026-01-05 | 7.4200 | 7.4200 | 7.3500 | 7.3500 | -0.943% | 17 | 238 | -62.313% |
| 2026-01-02 | 7.6000 | 7.6000 | 7.4200 | 7.4200 | -2.368% | 2 | 238 | -62.668% |
| 2025-12-31 | 7.8400 | 7.8400 | 7.6000 | 7.6000 | 0.000% | 6 | 232 | -63.553% |
| 2025-12-30 | 7.3800 | 7.6000 | 7.3800 | 7.6000 | +2.013% | 19 | 232 | -63.553% |
| 2025-12-29 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.934% | 2 | 213 | -62.819% |
| 2025-12-19 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -5.938% | 1 | 215 | -65.025% |
| 2025-12-18 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +8.505% | 1 | 214 | -67.102% |
| 2025-12-10 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -3.242% | 20 | 213 | -64.304% |
| 2025-12-04 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -10.690% | 10 | 233 | -65.461% |
| 2025-11-26 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -10.020% | 10 | 239 | -69.154% |
| 2025-11-24 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -9.437% | 10 | 239 | -72.244% |
| 2025-11-18 | 10.5200 | 11.0200 | 10.5200 | 11.0200 | +13.142% | 12 | 239 | -74.864% |
| 2025-11-13 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -4.883% | 10 | 227 | -71.561% |
| 2025-11-07 | 10.2300 | 10.2400 | 10.2300 | 10.2400 | +11.547% | 20 | 217 | -72.949% |
| 2025-11-06 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +5.396% | 10 | 217 | -69.826% |
| 2025-10-24 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -4.286% | 5 | 217 | -68.197% |
| 2025-10-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.801% | 1 | 222 | -69.560% |
| 2025-10-13 | 9.7800 | 9.8700 | 9.7800 | 9.8700 | +9.789% | 5 | 223 | -71.935% |
| 2025-10-09 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +0.223% | 1 | 219 | -69.188% |
| 2025-10-08 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -6.660% | 1 | 220 | -69.119% |
| 2025-10-07 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +5.142% | 1 | 219 | -71.176% |
| 2025-10-01 | 9.2200 | 9.2200 | 9.1400 | 9.1400 | -13.118% | 2 | 219 | -69.694% |
| 2025-07-31 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -9.622% | 1 | 217 | -73.669% |
| 2025-07-22 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -11.818% | 1 | 218 | -76.203% |
| 2025-06-26 | 13.2600 | 13.2600 | 13.2000 | 13.2000 | -13.499% | 2 | 218 | -79.015% |
| 2025-06-17 | 15.2300 | 15.3200 | 15.2200 | 15.2600 | +4.592% | 26 | 218 | -81.848% |
| 2025-06-16 | 15.0800 | 15.0800 | 14.5900 | 14.5900 | -13.310% | 2 | 205 | -81.014% |
| 2025-05-30 | 16.5500 | 16.8300 | 16.5500 | 16.8300 | +10.000% | 8 | 203 | -83.541% |
| 2025-05-29 | 15.8900 | 15.8900 | 15.3000 | 15.3000 | -2.980% | 4 | 201 | -81.895% |
| 2025-05-13 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -9.886% | 1 | 201 | -82.435% |
| 2025-05-12 | 18.0100 | 18.1000 | 17.5000 | 17.5000 | -15.946% | 9 | 201 | -84.171% |
| 2025-05-08 | 20.5700 | 20.8200 | 20.4100 | 20.8200 | -1.792% | 14 | 196 | -86.695% |
| 2025-05-02 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -35.758% | 2 | 198 | -86.934% |
| 2025-04-10 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +20.175% | 1 | 197 | -91.606% |
| 2025-04-08 | 27.8000 | 27.8000 | 27.4600 | 27.4600 | -11.419% | 2 | 196 | -89.913% |
| 2025-04-04 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +28.471% | 2 | 196 | -91.065% |
| 2025-04-03 | 23.7400 | 24.1300 | 23.7400 | 24.1300 | +21.135% | 2 | 195 | -88.521% |
| 2025-04-02 | 20.0000 | 20.0000 | 19.0000 | 19.9200 | 0.000% | 390 | 195 | -86.094% |