QQQ271217C01115000
QQQ Dec 17 2027 1115.00 Call
optionOPRA
EODNov 5, 2026
1.86USD-38.816%(-1.18)2Vol2,673OI
QQQ271217C01115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -38.816% | 2 | 2,673 | 0.000% |
| 2026-11-04 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | +15.152% | 12 | 2,690 | -38.816% |
| 2026-11-03 | 2.8200 | 2.8200 | 2.6000 | 2.6400 | -6.383% | 214 | 2,693 | -29.545% |
| 2026-11-02 | 2.8000 | 2.8900 | 2.7800 | 2.8200 | +7.634% | 14 | 2,682 | -34.043% |
| 2026-10-30 | 2.6700 | 2.6700 | 2.6200 | 2.6200 | -12.667% | 4 | 2,678 | -29.008% |
| 2026-10-29 | 3.0700 | 3.2000 | 3.0000 | 3.0000 | -18.919% | 74 | 2,682 | -38.000% |
| 2026-10-28 | 3.9400 | 3.9400 | 3.6500 | 3.7000 | +4.520% | 6 | 2,680 | -49.730% |
| 2026-10-27 | 3.3600 | 3.5800 | 3.3100 | 3.5400 | +3.812% | 298 | 2,607 | -47.458% |
| 2026-10-26 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | +12.541% | 4 | 2,607 | -45.455% |
| 2026-10-23 | 2.8200 | 3.2600 | 2.8200 | 3.0300 | -0.329% | 116 | 2,559 | -38.614% |
| 2026-10-22 | 3.2500 | 3.2500 | 3.0400 | 3.0400 | -18.717% | 8 | 2,551 | -38.816% |
| 2026-10-21 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | +1.630% | 4 | 2,551 | -50.267% |
| 2026-10-19 | 3.3400 | 3.6800 | 3.3400 | 3.6800 | +16.825% | 38 | 2,519 | -49.457% |
| 2026-10-16 | 3.5100 | 3.5100 | 2.8600 | 3.1500 | -18.182% | 21 | 2,508 | -40.952% |
| 2026-10-15 | 3.3900 | 3.8500 | 3.3900 | 3.8500 | -11.085% | 38 | 2,470 | -51.688% |
| 2026-10-14 | 4.3800 | 4.4900 | 4.2700 | 4.3300 | -4.204% | 25 | 2,464 | -57.044% |
| 2026-10-13 | 4.7200 | 4.7200 | 4.5200 | 4.5200 | -13.077% | 2 | 2,466 | -58.850% |
| 2026-10-12 | 5.6500 | 5.6500 | 5.1600 | 5.2000 | -11.111% | 16 | 2,457 | -64.231% |
| 2026-10-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +8.534% | 2 | 2,455 | -68.205% |
| 2026-10-08 | 5.9800 | 6.1900 | 5.3900 | 5.3900 | -18.580% | 13 | 2,446 | -65.492% |
| 2026-10-07 | 6.6000 | 6.6200 | 6.6000 | 6.6200 | -7.542% | 3 | 2,444 | -71.903% |
| 2026-10-06 | 6.9500 | 7.1700 | 6.9000 | 7.1600 | -1.918% | 18 | 2,441 | -74.022% |
| 2026-10-05 | 7.1400 | 7.4200 | 6.9900 | 7.3000 | +5.797% | 64 | 2,414 | -74.521% |
| 2026-10-02 | 7.2500 | 7.5000 | 6.7500 | 6.9000 | +12.561% | 13 | 2,409 | -73.043% |
| 2026-09-30 | 6.1100 | 6.1300 | 6.0600 | 6.1300 | +5.872% | 4 | 2,406 | -69.657% |
| 2026-09-29 | 5.7700 | 5.7900 | 5.7700 | 5.7900 | -6.006% | 14 | 2,392 | -67.876% |
| 2026-09-28 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -8.333% | 2 | 2,390 | -69.805% |
| 2026-09-25 | 6.7900 | 6.7900 | 6.6700 | 6.7200 | +0.149% | 6 | 2,386 | -72.321% |
| 2026-09-24 | 6.2900 | 6.7100 | 6.1400 | 6.7100 | +4.844% | 14 | 2,383 | -72.280% |
| 2026-09-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 2 | 2,381 | -70.938% |
| 2026-09-22 | 7.0300 | 7.0300 | 6.5000 | 6.5000 | -1.515% | 14 | 2,379 | -71.385% |
| 2026-09-21 | 5.3700 | 6.6000 | 5.3700 | 6.6000 | +52.074% | 55 | 2,369 | -71.818% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.3400 | 4.3400 | -5.240% | 8 | 2,372 | -57.143% |
| 2026-09-17 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +7.512% | 1 | 2,371 | -59.389% |
| 2026-09-16 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | +5.185% | 4 | 2,370 | -56.338% |
| 2026-09-15 | 4.0500 | 4.0500 | 3.8400 | 4.0500 | -10.793% | 7 | 2,373 | -54.074% |
| 2026-09-14 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -9.562% | 1 | 2,372 | -59.031% |
| 2026-09-11 | 5.0200 | 5.0600 | 4.5600 | 5.0200 | -2.713% | 11 | 2,377 | -62.948% |
| 2026-09-09 | 4.9800 | 5.1900 | 4.9800 | 5.1600 | +12.174% | 20 | 2,375 | -63.953% |
| 2026-09-04 | 4.6900 | 4.7500 | 4.5700 | 4.6000 | 0.000% | 46 | 2,376 | -59.565% |
| 2026-09-03 | 4.0500 | 4.7000 | 4.0500 | 4.6000 | +7.728% | 123 | 2,340 | -59.565% |
| 2026-09-01 | 4.6900 | 5.4700 | 4.1600 | 4.2700 | -23.063% | 19 | 2,331 | -56.440% |
| 2026-08-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.778% | 1 | 2,332 | -66.486% |
| 2026-08-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.935% | 1 | 2,333 | -65.556% |
| 2026-08-25 | 5.7000 | 5.7000 | 5.3500 | 5.3500 | +7.000% | 43 | 2,334 | -65.234% |
| 2026-08-24 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | -12.281% | 192 | 2,436 | -62.800% |
| 2026-08-20 | 5.9300 | 5.9300 | 5.7000 | 5.7000 | -11.628% | 14 | 2,436 | -67.368% |
| 2026-08-19 | 6.4300 | 6.6900 | 6.3300 | 6.4500 | -0.769% | 306 | 2,553 | -71.163% |
| 2026-08-18 | 6.8300 | 7.4400 | 6.0800 | 6.5000 | -14.021% | 166 | 2,583 | -71.385% |
| 2026-08-17 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -10.533% | 5 | 2,588 | -75.397% |
| 2026-08-13 | 7.7400 | 8.6000 | 7.7400 | 8.4500 | +28.030% | 423 | 2,288 | -77.988% |
| 2026-08-11 | 7.1800 | 7.1800 | 6.6000 | 6.6000 | -14.063% | 3 | 2,289 | -71.818% |
| 2026-08-10 | 8.1000 | 8.1000 | 7.6800 | 7.6800 | -3.880% | 152 | 2,139 | -75.781% |
| 2026-08-07 | 7.7800 | 7.9900 | 7.7800 | 7.9900 | +5.828% | 54 | 2,127 | -76.721% |
| 2026-08-06 | 8.2000 | 8.2000 | 7.4000 | 7.5500 | -7.927% | 8 | 2,131 | -75.364% |
| 2026-08-05 | 10.3300 | 10.5000 | 8.2000 | 8.2000 | +0.122% | 183 | 1,977 | -77.317% |
| 2026-08-04 | 6.7000 | 9.6000 | 6.6800 | 8.1900 | +33.824% | 112 | 1,997 | -77.289% |
| 2026-08-03 | 5.0000 | 6.2800 | 5.0000 | 6.1200 | +17.692% | 112 | 2,032 | -69.608% |
| 2026-07-31 | 5.7100 | 5.7100 | 5.2000 | 5.2000 | -0.383% | 161 | 1,876 | -64.231% |
| 2026-07-30 | 5.3000 | 5.3000 | 5.1600 | 5.2200 | +18.636% | 24 | 1,857 | -64.368% |
| 2026-07-29 | 4.7000 | 5.6000 | 4.3000 | 4.4000 | -18.216% | 57 | 1,805 | -57.727% |
| 2026-07-28 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | +0.561% | 1 | 1,805 | -65.428% |
| 2026-07-27 | 5.4500 | 5.4500 | 5.2000 | 5.3500 | -13.008% | 16 | 1,790 | -65.234% |
| 2026-07-24 | 5.9900 | 6.1500 | 5.9900 | 6.1500 | -22.446% | 2 | 1,791 | -69.756% |
| 2026-07-23 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +17.308% | 2 | 1,789 | -76.545% |
| 2026-07-21 | 7.0500 | 7.0500 | 6.7600 | 6.7600 | -7.015% | 2 | 1,790 | -72.485% |
| 2026-07-20 | 7.2100 | 7.2800 | 7.2100 | 7.2700 | -10.136% | 5 | 1,787 | -74.415% |
| 2026-07-16 | 8.2000 | 8.2000 | 8.0900 | 8.0900 | -14.119% | 2 | 1,787 | -77.009% |
| 2026-07-10 | 9.4900 | 9.4900 | 9.4200 | 9.4200 | +0.534% | 2 | 1,787 | -80.255% |
| 2026-07-09 | 9.3000 | 9.4600 | 9.3000 | 9.3700 | +4.810% | 5 | 1,785 | -80.149% |
| 2026-07-08 | 8.8700 | 8.9400 | 8.8700 | 8.9400 | -5.895% | 50 | 1,760 | -79.195% |
| 2026-07-07 | 8.8100 | 9.5000 | 7.5600 | 9.5000 | -7.767% | 3 | 1,758 | -80.421% |
| 2026-07-06 | 10.1900 | 10.4200 | 8.9900 | 10.3000 | +8.421% | 216 | 1,752 | -81.942% |
| 2026-07-02 | 10.4000 | 10.4000 | 9.5000 | 9.5000 | -8.654% | 8 | 1,749 | -80.421% |
| 2026-07-01 | 9.3300 | 10.4700 | 9.3300 | 10.4000 | -12.458% | 68 | 1,728 | -82.115% |
| 2026-06-30 | 10.9400 | 12.0100 | 10.1800 | 11.8800 | +9.898% | 2,225 | 768 | -84.343% |
| 2026-06-29 | 9.6400 | 10.8100 | 9.6400 | 10.8100 | +10.872% | 4 | 769 | -82.794% |
| 2026-06-26 | 10.5000 | 10.5000 | 9.7500 | 9.7500 | -6.069% | 5 | 764 | -80.923% |
| 2026-06-25 | 10.3500 | 10.3800 | 10.3500 | 10.3800 | -4.771% | 2 | 764 | -82.081% |
| 2026-06-23 | 10.5000 | 12.4200 | 10.5000 | 10.9000 | -17.424% | 202 | 915 | -82.936% |
| 2026-06-22 | 13.5100 | 13.5100 | 13.2000 | 13.2000 | -1.272% | 4 | 914 | -85.909% |
| 2026-06-18 | 13.0500 | 13.5000 | 13.0500 | 13.3700 | +20.126% | 151 | 895 | -86.088% |
| 2026-06-17 | 11.7800 | 11.9800 | 11.1300 | 11.1300 | -7.095% | 6 | 900 | -83.288% |
| 2026-06-16 | 14.5000 | 14.5000 | 11.9800 | 11.9800 | -3.074% | 4 | 899 | -84.474% |
| 2026-06-15 | 12.2000 | 12.6100 | 12.1100 | 12.3600 | +23.724% | 220 | 679 | -84.951% |
| 2026-06-12 | 9.0000 | 10.0800 | 9.0000 | 9.9900 | +2.357% | 3 | 679 | -81.381% |
| 2026-06-11 | 8.6700 | 9.8300 | 8.4900 | 9.7600 | +23.232% | 12 | 732 | -80.943% |
| 2026-06-10 | 8.6200 | 8.6200 | 7.5000 | 7.9200 | -6.824% | 144 | 734 | -76.515% |
| 2026-06-09 | 9.2900 | 9.2900 | 8.5000 | 8.5000 | -4.494% | 3 | 734 | -78.118% |
| 2026-06-08 | 9.3000 | 9.5400 | 8.9000 | 8.9000 | +15.285% | 102 | 735 | -79.101% |
| 2026-06-05 | 9.6400 | 9.6400 | 7.7200 | 7.7200 | -37.031% | 1,309 | 2 | -75.907% |
| 2026-06-04 | 10.6800 | 12.2600 | 10.6800 | 12.2600 | 0.000% | 5 | 0 | -84.829% |