QQQ271217C01100000
QQQ Dec 17 2027 1100.00 Call
optionOPRA
EODNov 5, 2026
2.27USD-24.333%(-0.73)15Vol943OI
QQQ271217C01100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.2900 | 2.3000 | 2.1000 | 2.2700 | -24.333% | 15 | 941 | 0.000% |
| 2026-11-04 | 3.3000 | 3.3000 | 2.9700 | 3.0000 | -3.226% | 3 | 940 | -24.333% |
| 2026-11-02 | 2.8500 | 3.1000 | 2.8500 | 3.1000 | +10.320% | 5 | 936 | -26.774% |
| 2026-10-30 | 2.8000 | 2.8100 | 2.5100 | 2.8100 | -31.296% | 9 | 935 | -19.217% |
| 2026-10-28 | 3.9600 | 4.2000 | 3.9200 | 4.0900 | +4.872% | 87 | 911 | -44.499% |
| 2026-10-27 | 3.8800 | 4.0400 | 3.7900 | 3.9000 | +4.000% | 214 | 906 | -41.795% |
| 2026-10-26 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +5.042% | 1 | 907 | -39.467% |
| 2026-10-22 | 3.6500 | 3.6500 | 3.5700 | 3.5700 | -14.593% | 7 | 912 | -36.415% |
| 2026-10-21 | 4.6600 | 4.6600 | 4.1800 | 4.1800 | +14.835% | 20 | 902 | -45.694% |
| 2026-10-19 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -12.710% | 13 | 902 | -37.637% |
| 2026-10-15 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -3.023% | 3 | 902 | -45.564% |
| 2026-10-14 | 4.9200 | 5.0600 | 4.2000 | 4.3000 | -32.813% | 1,379 | 1,768 | -47.209% |
| 2026-10-09 | 6.3800 | 6.4600 | 6.2600 | 6.4000 | -4.762% | 34 | 1,761 | -64.531% |
| 2026-10-08 | 6.9900 | 6.9900 | 6.7000 | 6.7200 | -7.945% | 15 | 1,762 | -66.220% |
| 2026-10-07 | 7.3000 | 7.4500 | 7.2700 | 7.3000 | -5.685% | 22 | 1,759 | -68.904% |
| 2026-10-06 | 8.2000 | 8.2000 | 7.1100 | 7.7400 | -3.250% | 13 | 1,759 | -70.672% |
| 2026-10-05 | 7.8000 | 8.0000 | 7.8000 | 8.0000 | +1.911% | 8 | 1,755 | -71.625% |
| 2026-10-02 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +7.094% | 1 | 1,755 | -71.083% |
| 2026-09-25 | 7.2700 | 7.3300 | 7.2700 | 7.3300 | -1.346% | 18 | 1,755 | -69.031% |
| 2026-09-24 | 7.3500 | 7.4300 | 7.3500 | 7.4300 | +0.135% | 2 | 1,755 | -69.448% |
| 2026-09-23 | 7.4700 | 7.5700 | 7.3700 | 7.4200 | +3.776% | 8 | 1,753 | -69.407% |
| 2026-09-22 | 7.5000 | 7.5000 | 7.1500 | 7.1500 | +0.704% | 2 | 1,753 | -68.252% |
| 2026-09-21 | 6.7500 | 7.1900 | 6.6100 | 7.1000 | +51.064% | 72 | 1,728 | -68.028% |
| 2026-09-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 1 | 1,728 | -51.702% |
| 2026-09-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.063% | 1 | 1,727 | -54.600% |
| 2026-09-11 | 5.5000 | 5.5900 | 5.1500 | 5.3800 | +1.128% | 45 | 1,725 | -57.807% |
| 2026-09-10 | 5.3500 | 5.4000 | 5.2900 | 5.3200 | -6.007% | 16 | 1,725 | -57.331% |
| 2026-09-09 | 5.6000 | 5.6600 | 5.6000 | 5.6600 | +3.097% | 2 | 1,725 | -59.894% |
| 2026-09-08 | 5.3000 | 5.4900 | 5.2200 | 5.4900 | +7.647% | 198 | 1,535 | -58.652% |
| 2026-09-04 | 5.0500 | 5.1800 | 5.0200 | 5.1000 | +4.082% | 462 | 1,316 | -55.490% |
| 2026-09-01 | 5.1300 | 5.1300 | 4.9000 | 4.9000 | -26.094% | 2 | 1,314 | -53.673% |
| 2026-08-28 | 6.8500 | 6.8500 | 6.6300 | 6.6300 | -2.212% | 2 | 1,313 | -65.762% |
| 2026-08-27 | 6.6000 | 6.8200 | 6.6000 | 6.7800 | +13.000% | 4 | 1,312 | -66.519% |
| 2026-08-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.671% | 1 | 1,311 | -62.167% |
| 2026-08-25 | 6.2100 | 6.3600 | 5.9600 | 5.9600 | -10.645% | 11 | 1,311 | -61.913% |
| 2026-08-21 | 6.6000 | 6.6700 | 6.6000 | 6.6700 | -4.714% | 78 | 1,243 | -65.967% |
| 2026-08-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.581% | 80 | 1,163 | -67.571% |
| 2026-08-19 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +0.415% | 24 | 1,140 | -68.733% |
| 2026-08-18 | 7.1700 | 7.4500 | 7.1700 | 7.2300 | -17.841% | 6 | 1,139 | -68.603% |
| 2026-08-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.882% | 5 | 1,144 | -74.205% |
| 2026-08-13 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +18.354% | 110 | 1,034 | -75.722% |
| 2026-08-12 | 7.7000 | 7.9000 | 7.7000 | 7.9000 | +5.756% | 65 | 969 | -71.266% |
| 2026-08-11 | 7.4100 | 7.4700 | 7.4100 | 7.4700 | -2.987% | 6 | 969 | -69.612% |
| 2026-08-10 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.776% | 3 | 969 | -70.519% |
| 2026-08-07 | 8.7000 | 8.7000 | 8.6300 | 8.6300 | +1.529% | 40 | 969 | -73.696% |
| 2026-08-06 | 8.4000 | 8.5000 | 8.3500 | 8.5000 | -17.235% | 180 | 947 | -73.294% |
| 2026-08-04 | 8.0400 | 10.2700 | 7.3900 | 10.2700 | +62.500% | 9 | 955 | -77.897% |
| 2026-08-03 | 5.9100 | 6.5000 | 5.9100 | 6.3200 | +9.154% | 193 | 942 | -64.082% |
| 2026-07-31 | 5.6700 | 6.0000 | 5.6700 | 5.7900 | +20.625% | 100 | 882 | -60.794% |
| 2026-07-29 | 4.9900 | 4.9900 | 4.8000 | 4.8000 | -25.581% | 2 | 882 | -52.708% |
| 2026-07-27 | 6.7700 | 6.7700 | 6.4500 | 6.4500 | -40.826% | 30 | 876 | -64.806% |
| 2026-07-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -3.540% | 90 | 876 | -79.174% |
| 2026-07-06 | 11.2900 | 11.3000 | 11.2900 | 11.3000 | +10.244% | 2 | 875 | -79.912% |
| 2026-07-02 | 10.8300 | 10.9200 | 10.2500 | 10.2500 | -11.024% | 6 | 873 | -77.854% |
| 2026-07-01 | 12.2900 | 12.2900 | 11.5200 | 11.5200 | -10.280% | 82 | 860 | -80.295% |
| 2026-06-30 | 12.1700 | 13.1000 | 11.2600 | 12.8400 | +10.120% | 752 | 501 | -82.321% |
| 2026-06-29 | 11.5600 | 11.6600 | 11.5600 | 11.6600 | +7.963% | 2 | 501 | -80.532% |
| 2026-06-26 | 11.0000 | 11.2200 | 10.8000 | 10.8000 | -10.000% | 5 | 502 | -78.981% |
| 2026-06-24 | 12.4900 | 12.4900 | 12.0000 | 12.0000 | -4.913% | 90 | 497 | -81.083% |
| 2026-06-23 | 12.6300 | 12.6300 | 12.6200 | 12.6200 | -14.845% | 2 | 497 | -82.013% |
| 2026-06-22 | 14.7300 | 14.8200 | 14.6500 | 14.8200 | -0.803% | 4 | 495 | -84.683% |
| 2026-06-18 | 14.3500 | 14.9400 | 14.2900 | 14.9400 | +28.021% | 4 | 494 | -84.806% |
| 2026-06-17 | 13.4400 | 13.4600 | 11.6700 | 11.6700 | +16.700% | 4 | 492 | -80.548% |
| 2026-06-12 | 10.9100 | 10.9200 | 10.0000 | 10.0000 | -3.846% | 3 | 490 | -77.300% |
| 2026-06-11 | 9.7800 | 10.7300 | 9.7300 | 10.4000 | +23.369% | 6 | 549 | -78.173% |
| 2026-06-10 | 9.2800 | 9.3500 | 8.2400 | 8.4300 | -6.645% | 347 | 518 | -73.072% |
| 2026-06-09 | 9.1600 | 9.1600 | 9.0300 | 9.0300 | -10.947% | 2 | 517 | -74.862% |
| 2026-06-05 | 11.2300 | 11.2300 | 10.0900 | 10.1400 | -18.815% | 1,036 | 1 | -77.613% |
| 2026-06-04 | 12.3600 | 12.4900 | 12.3600 | 12.4900 | 0.000% | 2 | 0 | -81.825% |