QQQ271217C01095000
QQQ Dec 17 2027 1095.00 Call
optionOPRA
EODNov 5, 2026
2.20USD-36.232%(-1.25)63Vol1,173OI
QQQ271217C01095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.6500 | 2.6500 | 2.2000 | 2.2000 | -36.232% | 63 | 1,132 | 0.000% |
| 2026-11-04 | 3.4600 | 3.4600 | 3.4000 | 3.4500 | +11.650% | 56 | 1,130 | -36.232% |
| 2026-11-03 | 3.1000 | 3.1100 | 3.0700 | 3.0900 | -0.643% | 80 | 1,143 | -28.803% |
| 2026-11-02 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | +7.986% | 2 | 1,142 | -29.260% |
| 2026-10-30 | 2.9900 | 3.1100 | 2.7900 | 2.8800 | -21.951% | 84 | 1,128 | -23.611% |
| 2026-10-29 | 3.7700 | 3.7700 | 3.6900 | 3.6900 | -13.785% | 12 | 1,128 | -40.379% |
| 2026-10-28 | 4.2900 | 4.2900 | 4.2500 | 4.2800 | +6.733% | 4 | 1,147 | -48.598% |
| 2026-10-27 | 3.8900 | 4.1300 | 3.8400 | 4.0100 | +1.008% | 33 | 1,129 | -45.137% |
| 2026-10-26 | 3.9000 | 4.0200 | 3.8200 | 3.9700 | +5.305% | 6 | 1,128 | -44.584% |
| 2026-10-23 | 3.8000 | 3.8000 | 3.7100 | 3.7700 | +4.722% | 54 | 1,077 | -41.645% |
| 2026-10-22 | 3.6600 | 3.7800 | 3.6000 | 3.6000 | -18.919% | 34 | 1,067 | -38.889% |
| 2026-10-21 | 4.5300 | 4.5300 | 4.4400 | 4.4400 | +9.360% | 2 | 1,067 | -50.450% |
| 2026-10-20 | 3.9900 | 4.0800 | 3.9900 | 4.0600 | +2.010% | 4 | 1,067 | -45.813% |
| 2026-10-19 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | -24.478% | 2 | 1,067 | -44.724% |
| 2026-10-13 | 5.3000 | 5.5000 | 5.2700 | 5.2700 | -17.527% | 70 | 1,059 | -58.254% |
| 2026-10-08 | 6.4000 | 6.4000 | 6.2500 | 6.3900 | -20.720% | 20 | 1,051 | -65.571% |
| 2026-10-06 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -0.861% | 2 | 1,052 | -72.705% |
| 2026-10-05 | 9.2400 | 9.2400 | 8.1300 | 8.1300 | +8.835% | 2 | 1,050 | -72.940% |
| 2026-09-30 | 7.3500 | 7.5100 | 7.1800 | 7.4700 | +2.189% | 28 | 1,041 | -70.549% |
| 2026-09-22 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -0.679% | 1 | 1,040 | -69.904% |
| 2026-09-21 | 6.9000 | 7.4100 | 6.7900 | 7.3600 | +47.200% | 110 | 1,012 | -70.109% |
| 2026-09-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.157% | 1 | 1,036 | -56.000% |
| 2026-09-14 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | -13.578% | 50 | 986 | -53.291% |
| 2026-09-10 | 5.4800 | 5.4800 | 5.4500 | 5.4500 | -7.627% | 10 | 986 | -59.633% |
| 2026-09-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +13.680% | 40 | 946 | -62.712% |
| 2026-09-04 | 5.2600 | 5.2600 | 5.1900 | 5.1900 | -8.304% | 2 | 946 | -57.611% |
| 2026-08-31 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | -19.830% | 19 | 928 | -61.131% |
| 2026-08-27 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +9.627% | 10 | 925 | -68.839% |
| 2026-08-26 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | -11.781% | 10 | 922 | -65.839% |
| 2026-08-19 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -5.072% | 20 | 902 | -69.863% |
| 2026-08-18 | 7.7200 | 7.7200 | 7.6900 | 7.6900 | -14.461% | 2 | 903 | -71.391% |
| 2026-08-10 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -1.209% | 1 | 904 | -75.528% |
| 2026-08-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -14.794% | 1 | 904 | -75.824% |
| 2026-08-05 | 10.6900 | 10.6900 | 10.6800 | 10.6800 | +5.429% | 2 | 904 | -79.401% |
| 2026-08-04 | 8.7700 | 10.1300 | 8.7700 | 10.1300 | +49.852% | 22 | 916 | -78.282% |
| 2026-07-28 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -0.442% | 20 | 903 | -67.456% |
| 2026-07-24 | 6.8300 | 6.9700 | 6.7200 | 6.7900 | -16.482% | 39 | 899 | -67.599% |
| 2026-07-21 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -0.123% | 2 | 899 | -72.940% |
| 2026-07-17 | 8.1500 | 8.1500 | 8.1400 | 8.1400 | -8.023% | 2 | 899 | -72.973% |
| 2026-07-16 | 8.8000 | 9.2400 | 8.8000 | 8.8500 | -11.234% | 38 | 872 | -75.141% |
| 2026-07-13 | 10.2900 | 10.2900 | 9.9700 | 9.9700 | +4.289% | 2 | 872 | -77.934% |
| 2026-07-07 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -17.444% | 2 | 874 | -76.987% |
| 2026-07-06 | 11.5200 | 11.5800 | 11.5200 | 11.5800 | +6.630% | 2 | 874 | -81.002% |
| 2026-07-02 | 10.8300 | 10.8600 | 10.8300 | 10.8600 | -15.944% | 2 | 874 | -79.742% |
| 2026-06-30 | 12.9000 | 13.5300 | 11.5900 | 12.9200 | +19.298% | 156 | 874 | -82.972% |
| 2026-06-26 | 11.7800 | 11.8600 | 10.6800 | 10.8300 | -28.468% | 4 | 872 | -79.686% |
| 2026-06-22 | 15.0900 | 15.2400 | 15.0900 | 15.1400 | +51.400% | 8 | 869 | -85.469% |
| 2026-06-12 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -6.191% | 2 | 869 | -78.000% |
| 2026-06-11 | 9.7800 | 10.7300 | 9.1800 | 10.6600 | +12.924% | 6 | 867 | -79.362% |
| 2026-06-10 | 10.2600 | 10.2600 | 9.4000 | 9.4400 | +3.509% | 620 | 668 | -76.695% |
| 2026-06-09 | 10.6900 | 10.6900 | 9.0000 | 9.1200 | -12.308% | 38 | 632 | -75.877% |
| 2026-06-08 | 10.8000 | 10.8000 | 10.4000 | 10.4000 | +8.333% | 21 | 611 | -78.846% |
| 2026-06-05 | 11.5800 | 12.3500 | 9.6000 | 9.6000 | -31.380% | 954 | 66 | -77.083% |
| 2026-06-02 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +13.005% | 25 | 41 | -84.274% |
| 2026-06-01 | 12.0000 | 12.3800 | 12.0000 | 12.3800 | +4.297% | 40 | 6 | -82.229% |
| 2026-05-29 | 12.0000 | 12.3000 | 11.5800 | 11.8700 | 0.000% | 12 | 0 | -81.466% |