QQQ271217C01045000
QQQ Dec 17 2027 1045.00 Call
optionOPRA
EODNov 5, 2026
2.93USD-31.860%(-1.37)10Vol574OI
QQQ271217C01045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.1200 | 3.2400 | 2.9000 | 2.9300 | -31.860% | 10 | 569 | 0.000% |
| 2026-10-30 | 4.3900 | 4.3900 | 4.3000 | 4.3000 | -22.242% | 2 | 569 | -31.860% |
| 2026-10-29 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -11.093% | 1 | 574 | -47.016% |
| 2026-10-28 | 6.8800 | 6.8800 | 6.1200 | 6.2200 | +0.485% | 48 | 614 | -52.894% |
| 2026-10-27 | 5.6800 | 6.2500 | 5.6800 | 6.1900 | +6.175% | 159 | 593 | -52.666% |
| 2026-10-26 | 5.8700 | 5.9800 | 5.6800 | 5.8300 | +7.366% | 124 | 556 | -49.743% |
| 2026-10-23 | 5.4200 | 5.4300 | 5.4200 | 5.4300 | +8.167% | 81 | 558 | -46.041% |
| 2026-10-22 | 5.5000 | 5.5000 | 5.0200 | 5.0200 | -25.740% | 13 | 555 | -41.633% |
| 2026-10-21 | 6.8400 | 6.8400 | 6.7600 | 6.7600 | +8.160% | 2 | 556 | -56.657% |
| 2026-10-19 | 5.8600 | 6.2500 | 5.7700 | 6.2500 | +19.048% | 17 | 547 | -53.120% |
| 2026-10-16 | 6.0600 | 6.0600 | 5.0800 | 5.2500 | -20.455% | 13 | 545 | -44.190% |
| 2026-10-15 | 6.0500 | 6.6000 | 5.7800 | 6.6000 | -2.367% | 20 | 559 | -55.606% |
| 2026-10-14 | 7.0500 | 7.2500 | 6.7600 | 6.7600 | -23.182% | 73 | 627 | -56.657% |
| 2026-10-12 | 9.0500 | 9.2500 | 8.6800 | 8.8000 | -9.091% | 205 | 565 | -66.705% |
| 2026-10-09 | 9.8900 | 9.8900 | 9.4500 | 9.6800 | +5.447% | 18 | 564 | -69.731% |
| 2026-10-08 | 10.5000 | 10.6000 | 9.1800 | 9.1800 | -17.073% | 9 | 558 | -68.083% |
| 2026-10-07 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -11.298% | 1 | 588 | -73.532% |
| 2026-10-06 | 12.3200 | 12.5000 | 12.3200 | 12.4800 | +6.122% | 9 | 584 | -76.522% |
| 2026-10-05 | 11.7100 | 11.8100 | 11.7000 | 11.7600 | +4.440% | 10 | 583 | -75.085% |
| 2026-10-02 | 12.6300 | 12.6300 | 11.2300 | 11.2600 | +4.163% | 71 | 568 | -73.979% |
| 2026-09-30 | 10.5000 | 10.8100 | 10.4800 | 10.8100 | +16.112% | 30 | 578 | -72.895% |
| 2026-09-29 | 9.3400 | 9.3400 | 9.3100 | 9.3100 | -2.411% | 7 | 571 | -68.528% |
| 2026-09-28 | 9.9400 | 10.1000 | 9.5400 | 9.5400 | -13.509% | 15 | 572 | -69.287% |
| 2026-09-25 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +5.550% | 1 | 571 | -73.436% |
| 2026-09-23 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +49.928% | 1 | 570 | -71.962% |
| 2026-09-16 | 6.9300 | 6.9700 | 6.9300 | 6.9700 | -5.683% | 2 | 573 | -57.963% |
| 2026-09-14 | 7.3000 | 7.3900 | 7.2900 | 7.3900 | +5.722% | 6 | 574 | -60.352% |
| 2026-09-02 | 7.4700 | 7.4700 | 6.7300 | 6.9900 | -1.549% | 4 | 576 | -58.083% |
| 2026-09-01 | 7.1000 | 7.1100 | 7.1000 | 7.1000 | -11.471% | 4 | 575 | -58.732% |
| 2026-08-31 | 8.1300 | 8.1300 | 8.0200 | 8.0200 | -12.350% | 2 | 574 | -63.466% |
| 2026-08-25 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.823% | 50 | 574 | -67.978% |
| 2026-08-21 | 9.7300 | 9.8200 | 9.7200 | 9.8200 | -5.212% | 89 | 574 | -70.163% |
| 2026-08-19 | 10.4500 | 10.6200 | 10.3600 | 10.3600 | -20.246% | 152 | 521 | -71.718% |
| 2026-08-07 | 13.0200 | 13.0200 | 12.4600 | 12.9900 | +26.732% | 4 | 519 | -77.444% |
| 2026-07-17 | 10.2200 | 10.2500 | 10.2200 | 10.2500 | -22.407% | 2 | 519 | -71.415% |
| 2026-07-14 | 13.2000 | 13.2100 | 13.2000 | 13.2100 | -25.071% | 2 | 519 | -77.820% |
| 2026-06-30 | 17.2200 | 17.7000 | 16.6800 | 17.6300 | +12.150% | 622 | 226 | -83.381% |
| 2026-06-25 | 16.0100 | 16.0100 | 15.7200 | 15.7200 | -11.186% | 4 | 226 | -81.361% |
| 2026-06-23 | 17.6300 | 17.7000 | 17.6300 | 17.7000 | -7.813% | 20 | 221 | -83.446% |
| 2026-06-16 | 19.3900 | 19.3900 | 19.2000 | 19.2000 | +16.505% | 2 | 220 | -84.740% |
| 2026-06-12 | 15.0600 | 16.6700 | 14.5000 | 16.4800 | +25.610% | 33 | 203 | -82.221% |
| 2026-06-11 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -1.279% | 2 | 201 | -77.668% |
| 2026-06-10 | 13.4100 | 13.4100 | 13.2900 | 13.2900 | -12.566% | 2 | 200 | -77.953% |
| 2026-06-09 | 14.7400 | 15.2000 | 14.7400 | 15.2000 | +8.961% | 398 | 3 | -80.724% |
| 2026-06-08 | 13.9800 | 13.9800 | 13.9500 | 13.9500 | -2.720% | 2 | 2 | -78.996% |
| 2026-06-05 | 14.3600 | 14.3600 | 14.3400 | 14.3400 | -26.006% | 2 | 1 | -79.568% |
| 2026-06-03 | 19.2300 | 19.3800 | 19.2300 | 19.3800 | +17.312% | 2 | 2 | -84.881% |
| 2026-05-29 | 16.5400 | 16.5400 | 16.5200 | 16.5200 | +40.000% | 2 | 1 | -82.264% |
| 2026-05-15 | 11.8200 | 11.8200 | 11.8000 | 11.8000 | 0.000% | 2 | 0 | -75.169% |