QQQ271217C01050000
QQQ Dec 17 2027 1050.00 Call
optionOPRA
EODNov 5, 2026
2.94USD-28.293%(-1.16)30Vol505OI
QQQ271217C01050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 3.0600 | 3.1300 | 2.7900 | 2.9400 | -28.293% | 30 | 497 | 0.000% |
| 2026-10-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -20.696% | 4 | 497 | -28.293% |
| 2026-10-29 | 5.3800 | 5.3800 | 5.1300 | 5.1700 | -15.246% | 28 | 491 | -43.133% |
| 2026-10-28 | 5.8900 | 6.1000 | 5.8900 | 6.1000 | +7.018% | 14 | 488 | -51.803% |
| 2026-10-27 | 5.7100 | 5.8200 | 5.7000 | 5.7000 | +1.604% | 8 | 487 | -48.421% |
| 2026-10-26 | 5.7000 | 5.7800 | 5.4900 | 5.6100 | -15.512% | 26 | 485 | -47.594% |
| 2026-10-21 | 6.5000 | 6.6400 | 6.4800 | 6.6400 | +13.118% | 6 | 482 | -55.723% |
| 2026-10-20 | 5.7700 | 5.8900 | 5.7700 | 5.8700 | +11.810% | 6 | 481 | -49.915% |
| 2026-10-16 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -19.231% | 1 | 481 | -44.000% |
| 2026-10-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.612% | 4 | 481 | -54.769% |
| 2026-10-14 | 6.9600 | 7.0700 | 6.5400 | 6.5400 | -25.513% | 6 | 476 | -55.046% |
| 2026-10-12 | 8.8000 | 8.9600 | 8.6600 | 8.7800 | -4.148% | 18 | 469 | -66.515% |
| 2026-10-09 | 9.5900 | 9.5900 | 9.1600 | 9.1600 | -8.400% | 2 | 471 | -67.904% |
| 2026-10-08 | 10.1000 | 10.2000 | 10.0000 | 10.0000 | -4.123% | 10 | 469 | -70.600% |
| 2026-10-07 | 10.5700 | 10.5700 | 10.4300 | 10.4300 | -8.187% | 2 | 469 | -71.812% |
| 2026-10-06 | 12.6900 | 12.6900 | 11.1100 | 11.3600 | -1.815% | 88 | 442 | -74.120% |
| 2026-10-05 | 11.1000 | 11.7400 | 11.0400 | 11.5700 | +6.147% | 75 | 409 | -74.589% |
| 2026-10-02 | 11.2000 | 11.2400 | 10.6200 | 10.9000 | +13.306% | 57 | 384 | -73.028% |
| 2026-10-01 | 9.6000 | 9.6600 | 9.6000 | 9.6200 | +3.664% | 4 | 384 | -69.439% |
| 2026-09-29 | 9.0400 | 9.3800 | 9.0400 | 9.2800 | +0.979% | 6 | 383 | -68.319% |
| 2026-09-28 | 9.3300 | 9.3300 | 9.1900 | 9.1900 | -12.643% | 2 | 383 | -68.009% |
| 2026-09-25 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +5.200% | 1 | 382 | -72.053% |
| 2026-09-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -5.660% | 4 | 382 | -70.600% |
| 2026-09-22 | 10.4000 | 10.8200 | 10.2400 | 10.6000 | +2.913% | 62 | 348 | -72.264% |
| 2026-09-21 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +48.201% | 1 | 347 | -71.456% |
| 2026-09-18 | 7.0800 | 7.0800 | 6.9500 | 6.9500 | +13.562% | 2 | 346 | -57.698% |
| 2026-09-15 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -16.621% | 68 | 278 | -51.961% |
| 2026-09-04 | 7.4400 | 7.4400 | 7.3400 | 7.3400 | +11.044% | 2 | 277 | -59.946% |
| 2026-09-02 | 6.9100 | 6.9100 | 6.5700 | 6.6100 | +0.762% | 5 | 274 | -55.522% |
| 2026-09-01 | 7.3000 | 7.5900 | 6.5600 | 6.5600 | -19.012% | 283 | 148 | -55.183% |
| 2026-08-31 | 7.0900 | 8.4700 | 7.0900 | 8.1000 | -7.640% | 75 | 149 | -63.704% |
| 2026-08-26 | 8.6500 | 8.8700 | 8.6500 | 8.7700 | -12.300% | 12 | 144 | -66.477% |
| 2026-08-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -16.667% | 1 | 144 | -70.600% |
| 2026-08-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.868% | 1 | 144 | -75.500% |
| 2026-08-07 | 11.6600 | 11.7800 | 11.6600 | 11.7800 | -16.808% | 2 | 143 | -75.042% |
| 2026-08-04 | 14.0000 | 14.1600 | 13.9900 | 14.1600 | +79.014% | 136 | 147 | -79.237% |
| 2026-07-27 | 8.0400 | 8.0400 | 7.9100 | 7.9100 | -25.095% | 2 | 146 | -62.832% |
| 2026-07-17 | 10.5300 | 10.5600 | 10.5300 | 10.5600 | -23.644% | 2 | 146 | -72.159% |
| 2026-07-10 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | -12.302% | 2 | 148 | -78.742% |
| 2026-07-01 | 15.9500 | 15.9500 | 15.7700 | 15.7700 | -6.742% | 2 | 166 | -81.357% |
| 2026-06-30 | 16.5600 | 17.0900 | 16.5500 | 16.9100 | +6.620% | 25 | 168 | -82.614% |
| 2026-06-24 | 16.0100 | 16.0100 | 15.8600 | 15.8600 | -19.859% | 2 | 168 | -81.463% |
| 2026-06-22 | 19.8100 | 19.8100 | 19.7900 | 19.7900 | +2.912% | 2 | 168 | -85.144% |
| 2026-06-15 | 19.1800 | 19.6300 | 19.1800 | 19.2300 | +21.786% | 21 | 164 | -84.711% |
| 2026-06-12 | 14.8000 | 15.8500 | 14.0000 | 15.7900 | +19.621% | 69 | 172 | -81.381% |
| 2026-06-10 | 12.8000 | 13.2000 | 12.8000 | 13.2000 | +0.763% | 2 | 171 | -77.727% |
| 2026-06-05 | 15.0000 | 15.0000 | 13.1000 | 13.1000 | -30.282% | 301 | 14 | -77.557% |
| 2026-06-04 | 17.8000 | 18.7900 | 17.8000 | 18.7900 | +10.205% | 3 | 13 | -84.353% |
| 2026-06-02 | 17.3400 | 17.3400 | 17.0500 | 17.0500 | +4.859% | 2 | 13 | -82.757% |
| 2026-05-29 | 15.6100 | 16.2600 | 15.6100 | 16.2600 | +17.401% | 4 | 11 | -81.919% |
| 2026-05-26 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +59.931% | 5 | 6 | -78.773% |
| 2026-05-19 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -15.922% | 2 | 4 | -66.051% |
| 2026-05-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | 0.000% | 4 | 0 | -71.456% |