QQQ270917P00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.2500 | 12.4000 | 11.2500 | 12.4000 | +83.432% | 2 | 80 | 0.000% |
| 2026-10-26 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +0.896% | 2 | 80 | +83.432% |
| 2026-10-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +15.318% | 2 | 79 | +85.075% |
| 2026-10-08 | 5.8200 | 5.8200 | 5.8100 | 5.8100 | +4.122% | 2 | 79 | +113.425% |
| 2026-10-07 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -1.239% | 1 | 82 | +122.222% |
| 2026-10-06 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -9.455% | 2 | 80 | +119.469% |
| 2026-10-02 | 6.0300 | 6.2400 | 6.0300 | 6.2400 | -1.577% | 78 | 44 | +98.718% |
| 2026-09-23 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +4.793% | 1 | 44 | +95.584% |
| 2026-09-22 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -13.818% | 2 | 43 | +104.959% |
| 2026-09-17 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -4.749% | 1 | 44 | +76.638% |
| 2026-09-11 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -2.384% | 1 | 44 | +68.250% |
| 2026-09-08 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.426% | 1 | 43 | +64.238% |
| 2026-09-03 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -12.892% | 1 | 43 | +71.508% |
| 2026-08-31 | 8.0800 | 8.3000 | 8.0800 | 8.3000 | -1.190% | 2 | 44 | +49.398% |
| 2026-08-28 | 7.7500 | 8.4000 | 7.7500 | 8.4000 | -4.870% | 3 | 44 | +47.619% |
| 2026-08-25 | 8.8500 | 8.8500 | 8.8300 | 8.8300 | -4.746% | 2 | 45 | +40.430% |
| 2026-08-19 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -1.278% | 5 | 45 | +33.765% |
| 2026-08-11 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -7.941% | 2 | 45 | +32.055% |
| 2026-08-04 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -7.441% | 1 | 46 | +21.569% |
| 2026-08-03 | 10.6400 | 11.0200 | 10.6400 | 11.0200 | -15.231% | 3 | 45 | +12.523% |
| 2026-07-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.153% | 10 | 45 | -4.615% |
| 2026-07-15 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +4.522% | 1 | 45 | +3.161% |
| 2026-07-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.506% | 1 | 45 | +7.826% |
| 2026-06-25 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +6.994% | 4 | 49 | -3.502% |
| 2026-06-12 | 12.4100 | 12.4100 | 12.0100 | 12.0100 | -3.534% | 3 | 48 | +3.247% |
| 2026-06-11 | 13.6600 | 13.6600 | 10.5100 | 12.4500 | -0.240% | 5 | 45 | -0.402% |
| 2026-06-05 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +15.877% | 1 | 44 | -0.641% |
| 2026-06-03 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -2.885% | 4 | 40 | +15.135% |
| 2026-05-22 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -6.571% | 1 | 40 | +11.812% |
| 2026-05-21 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -0.336% | 1 | 39 | +4.465% |
| 2026-05-20 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -0.750% | 1 | 39 | +4.114% |
| 2026-05-13 | 12.1500 | 12.1500 | 12.0000 | 12.0000 | -4.382% | 2 | 39 | +3.333% |
| 2026-05-07 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -37.219% | 1 | 38 | -1.195% |
| 2026-04-09 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | +3.521% | 1 | 38 | -37.969% |
| 2026-04-08 | 18.9000 | 19.3100 | 18.9000 | 19.3100 | -14.633% | 3 | 38 | -35.785% |
| 2026-04-01 | 23.1800 | 23.1800 | 22.6200 | 22.6200 | -14.512% | 3 | 39 | -45.181% |
| 2026-03-31 | 26.6900 | 26.6900 | 26.4600 | 26.4600 | +12.119% | 2 | 39 | -53.137% |
| 2026-03-24 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +14.175% | 1 | 38 | -47.458% |
| 2026-03-17 | 20.7100 | 20.7100 | 20.6700 | 20.6700 | +9.365% | 50 | 38 | -40.010% |
| 2026-02-12 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -4.304% | 2 | 19 | -34.392% |
| 2026-02-04 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +1.282% | 7 | 17 | -37.215% |
| 2026-02-03 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +11.429% | 7 | 17 | -36.410% |
| 2026-01-28 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +1.685% | 2 | 17 | -29.143% |
| 2026-01-27 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | -6.008% | 4 | 15 | -27.949% |
| 2026-01-06 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | -0.759% | 2 | 11 | -32.277% |
| 2025-12-31 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +1.041% | 2 | 7 | -32.791% |
| 2025-12-30 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | +0.773% | 1 | 7 | -32.092% |
| 2025-12-23 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | 0.000% | 6 | 6 | -31.567% |