QQQ271217C00205000
QQQ Dec 17 2027 205.00 Call
optionOPRA
EODNov 4, 2026
495.72USD+1.950%(+9.48)2Vol867OI
QQQ271217C00205000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 501.00 | 501.00 | 495.72 | 495.72 | +1.950% | 2 | 868 | 0.000% |
| 2026-11-02 | 486.24 | 486.24 | 486.24 | 486.24 | -6.050% | 10 | 858 | +1.950% |
| 2026-10-26 | 517.55 | 517.55 | 517.55 | 517.55 | -0.860% | 1 | 857 | -4.218% |
| 2026-10-19 | 522.04 | 522.04 | 522.04 | 522.04 | -5.209% | 1 | 857 | -5.042% |
| 2026-10-12 | 550.73 | 550.73 | 550.73 | 550.73 | -0.907% | 1 | 856 | -9.989% |
| 2026-10-08 | 556.77 | 557.10 | 555.77 | 555.77 | -0.183% | 324 | 590 | -10.805% |
| 2026-10-02 | 556.79 | 556.79 | 556.79 | 556.79 | +1.249% | 1 | 590 | -10.968% |
| 2026-10-01 | 549.92 | 549.92 | 549.92 | 549.92 | +1.140% | 1 | 591 | -9.856% |
| 2026-09-29 | 543.72 | 543.72 | 543.72 | 543.72 | -0.629% | 2 | 591 | -8.828% |
| 2026-09-25 | 547.16 | 547.16 | 547.16 | 547.16 | -0.442% | 1 | 590 | -9.401% |
| 2026-09-22 | 549.59 | 549.59 | 549.59 | 549.59 | +1.676% | 1 | 590 | -9.802% |
| 2026-09-21 | 540.53 | 540.53 | 540.53 | 540.53 | +3.478% | 1 | 590 | -8.290% |
| 2026-09-18 | 522.56 | 522.81 | 522.36 | 522.36 | +1.352% | 154 | 439 | -5.100% |
| 2026-08-26 | 514.51 | 515.39 | 514.51 | 515.39 | -2.017% | 2 | 439 | -3.817% |
| 2026-08-07 | 525.10 | 526.00 | 525.10 | 526.00 | +4.760% | 4 | 436 | -5.757% |
| 2026-08-03 | 502.10 | 502.10 | 502.10 | 502.10 | -2.106% | 1 | 437 | -1.271% |
| 2026-07-22 | 512.90 | 512.90 | 512.90 | 512.90 | +1.364% | 1 | 436 | -3.350% |
| 2026-07-20 | 506.00 | 506.00 | 506.00 | 506.00 | +0.863% | 1 | 436 | -2.032% |
| 2026-07-17 | 502.13 | 502.59 | 501.67 | 501.67 | -3.955% | 5 | 437 | -1.186% |
| 2026-07-13 | 522.33 | 522.33 | 522.33 | 522.33 | -2.534% | 100 | 337 | -5.094% |
| 2026-07-01 | 535.91 | 535.91 | 535.91 | 535.91 | +4.961% | 100 | 237 | -7.499% |
| 2026-06-09 | 510.41 | 510.58 | 510.41 | 510.58 | -7.294% | 2 | 235 | -2.910% |
| 2026-06-01 | 550.34 | 550.75 | 550.34 | 550.75 | +1.566% | 4 | 235 | -9.992% |
| 2026-05-28 | 541.56 | 542.50 | 541.38 | 542.26 | +3.199% | 28 | 239 | -8.583% |
| 2026-05-22 | 525.46 | 525.46 | 525.45 | 525.45 | +0.910% | 3 | 236 | -5.658% |
| 2026-05-21 | 520.71 | 520.71 | 520.71 | 520.71 | +0.320% | 1 | 236 | -4.799% |
| 2026-05-13 | 519.00 | 519.25 | 519.00 | 519.05 | +1.723% | 5 | 233 | -4.495% |
| 2026-05-08 | 510.26 | 510.26 | 510.26 | 510.26 | +2.154% | 99 | 233 | -2.850% |
| 2026-05-06 | 499.37 | 499.50 | 499.37 | 499.50 | +2.428% | 4 | 134 | -0.757% |
| 2026-05-05 | 487.66 | 487.66 | 487.66 | 487.66 | +1.948% | 4 | 135 | +1.653% |
| 2026-05-01 | 478.25 | 478.34 | 478.25 | 478.34 | +0.899% | 24 | 123 | +3.633% |
| 2026-04-30 | 471.30 | 474.08 | 471.30 | 474.08 | +2.161% | 5 | 123 | +4.565% |
| 2026-04-28 | 463.63 | 465.56 | 463.63 | 464.05 | -1.121% | 3 | 125 | +6.825% |
| 2026-04-27 | 469.44 | 469.44 | 469.31 | 469.31 | +2.289% | 4 | 125 | +5.627% |
| 2026-04-22 | 458.39 | 458.81 | 458.39 | 458.81 | +1.071% | 4 | 128 | +8.045% |
| 2026-04-17 | 455.54 | 455.54 | 453.95 | 453.95 | +15.070% | 5 | 128 | +9.201% |
| 2026-04-06 | 394.50 | 394.50 | 394.50 | 394.50 | -4.830% | 10 | 124 | +25.658% |
| 2026-03-10 | 414.52 | 414.52 | 414.52 | 414.52 | +1.848% | 2 | 134 | +19.589% |
| 2026-02-17 | 407.00 | 407.00 | 407.00 | 407.00 | -3.440% | 3 | 132 | +21.799% |
| 2026-02-09 | 421.50 | 421.50 | 421.50 | 421.50 | -0.824% | 1 | 132 | +17.609% |
| 2026-01-29 | 425.00 | 425.00 | 425.00 | 425.00 | -0.059% | 1 | 132 | +16.640% |
| 2026-01-22 | 425.25 | 425.25 | 425.25 | 425.25 | -0.816% | 1 | 131 | +16.571% |
| 2026-01-16 | 428.75 | 428.75 | 428.75 | 428.75 | -1.305% | 1 | 133 | +15.620% |
| 2026-01-12 | 434.42 | 434.42 | 434.42 | 434.42 | +1.500% | 5 | 133 | +14.111% |
| 2026-01-09 | 428.64 | 428.64 | 428.00 | 428.00 | -0.924% | 2 | 128 | +15.822% |
| 2026-01-07 | 432.00 | 432.00 | 431.95 | 431.99 | +1.430% | 5 | 129 | +14.753% |
| 2026-01-06 | 425.90 | 425.90 | 425.90 | 425.90 | +0.330% | 3 | 134 | +16.394% |
| 2026-01-05 | 423.80 | 424.50 | 423.80 | 424.50 | +1.059% | 3 | 131 | +16.777% |
| 2026-01-02 | 420.60 | 420.60 | 420.00 | 420.05 | -1.048% | 21 | 133 | +18.015% |
| 2025-12-30 | 424.50 | 424.50 | 424.50 | 424.50 | -0.118% | 1 | 129 | +16.777% |
| 2025-12-29 | 425.00 | 425.00 | 425.00 | 425.00 | -1.470% | 1 | 129 | +16.640% |
| 2025-12-26 | 431.34 | 431.34 | 431.34 | 431.34 | -0.381% | 1 | 129 | +14.926% |
| 2025-12-09 | 432.99 | 432.99 | 432.99 | 432.99 | +0.403% | 2 | 130 | +14.488% |
| 2025-12-08 | 431.25 | 431.25 | 431.25 | 431.25 | -0.342% | 1 | 128 | +14.950% |
| 2025-12-05 | 432.73 | 432.73 | 432.73 | 432.73 | +0.635% | 1 | 127 | +14.556% |
| 2025-12-04 | 430.00 | 430.00 | 430.00 | 430.00 | +4.177% | 5 | 126 | +15.284% |
| 2025-11-24 | 412.76 | 412.76 | 412.76 | 412.76 | +4.629% | 1 | 121 | +20.099% |
| 2025-11-21 | 394.50 | 394.50 | 394.50 | 394.50 | -1.375% | 1 | 121 | +25.658% |
| 2025-11-20 | 399.26 | 400.00 | 399.26 | 400.00 | -2.081% | 4 | 121 | +23.930% |
| 2025-11-18 | 404.00 | 408.50 | 404.00 | 408.50 | -4.776% | 2 | 118 | +21.351% |
| 2025-11-11 | 429.23 | 429.23 | 428.99 | 428.99 | +0.173% | 2 | 118 | +15.555% |
| 2025-11-10 | 429.50 | 429.50 | 428.25 | 428.25 | -2.686% | 3 | 120 | +15.755% |
| 2025-11-03 | 440.07 | 440.07 | 440.07 | 440.07 | -0.441% | 1 | 123 | +12.646% |
| 2025-10-31 | 441.98 | 442.02 | 441.98 | 442.02 | +0.743% | 10 | 123 | +12.149% |
| 2025-10-30 | 438.76 | 438.76 | 438.76 | 438.76 | +0.435% | 1 | 123 | +12.982% |
| 2025-10-27 | 434.33 | 436.86 | 434.33 | 436.86 | +4.014% | 6 | 125 | +13.473% |
| 2025-10-23 | 420.00 | 420.00 | 420.00 | 420.00 | -0.147% | 1 | 125 | +18.029% |
| 2025-10-21 | 420.62 | 420.62 | 420.62 | 420.62 | +3.232% | 2 | 126 | +17.855% |
| 2025-10-17 | 407.45 | 407.45 | 407.45 | 407.45 | -0.481% | 2 | 128 | +21.664% |
| 2025-10-10 | 409.42 | 409.42 | 409.42 | 409.42 | -1.047% | 1 | 128 | +21.079% |
| 2025-10-02 | 413.75 | 413.75 | 413.75 | 413.75 | +0.740% | 2 | 128 | +19.811% |
| 2025-09-30 | 410.71 | 410.71 | 410.71 | 410.71 | +0.541% | 10 | 128 | +20.698% |
| 2025-09-29 | 408.50 | 408.50 | 408.50 | 408.50 | -0.943% | 2 | 118 | +21.351% |
| 2025-09-23 | 412.39 | 412.39 | 412.39 | 412.39 | +0.932% | 1 | 118 | +20.207% |
| 2025-09-22 | 408.68 | 409.64 | 408.58 | 408.58 | +2.043% | 8 | 117 | +21.328% |
| 2025-09-16 | 400.40 | 400.40 | 400.40 | 400.40 | +3.422% | 2 | 117 | +23.806% |
| 2025-09-09 | 387.15 | 387.15 | 387.15 | 387.15 | +1.084% | 2 | 119 | +28.043% |
| 2025-09-05 | 383.00 | 383.00 | 383.00 | 383.00 | +0.183% | 1 | 119 | +29.431% |
| 2025-09-04 | 380.20 | 382.30 | 380.20 | 382.30 | +1.589% | 2 | 118 | +29.668% |
| 2025-09-02 | 376.32 | 376.32 | 376.32 | 376.32 | -1.949% | 1 | 117 | +31.728% |
| 2025-08-27 | 383.80 | 383.80 | 383.80 | 383.80 | -0.570% | 1 | 117 | +29.161% |
| 2025-08-25 | 379.40 | 386.00 | 379.40 | 386.00 | +0.599% | 2 | 116 | +28.425% |
| 2025-08-22 | 383.70 | 383.70 | 383.70 | 383.70 | +3.633% | 1 | 116 | +29.195% |
| 2025-08-20 | 370.25 | 370.25 | 370.25 | 370.25 | -3.761% | 1 | 116 | +33.888% |
| 2025-08-19 | 384.72 | 384.72 | 384.72 | 384.72 | -0.679% | 1 | 117 | +28.852% |
| 2025-08-18 | 387.35 | 387.35 | 387.35 | 387.35 | +0.083% | 2 | 118 | +27.977% |
| 2025-08-15 | 386.01 | 387.03 | 386.01 | 387.03 | -0.762% | 2 | 120 | +28.083% |
| 2025-08-14 | 390.00 | 390.00 | 390.00 | 390.00 | +0.515% | 2 | 120 | +27.108% |
| 2025-08-11 | 388.00 | 388.00 | 388.00 | 388.00 | +0.845% | 1 | 119 | +27.763% |
| 2025-08-08 | 382.00 | 384.75 | 382.00 | 384.75 | +3.289% | 4 | 118 | +28.842% |
| 2025-08-06 | 372.50 | 372.50 | 372.50 | 372.50 | -0.659% | 1 | 119 | +33.079% |
| 2025-08-04 | 372.23 | 375.01 | 372.23 | 374.97 | +2.172% | 7 | 119 | +32.203% |
| 2025-08-01 | 367.00 | 367.00 | 367.00 | 367.00 | -3.616% | 1 | 115 | +35.074% |
| 2025-07-30 | 380.69 | 380.77 | 380.69 | 380.77 | +0.592% | 2 | 115 | +30.189% |
| 2025-07-24 | 374.50 | 381.00 | 374.50 | 378.53 | +0.807% | 21 | 114 | +30.959% |
| 2025-07-21 | 377.98 | 377.99 | 375.50 | 375.50 | +0.519% | 7 | 105 | +32.016% |
| 2025-07-18 | 373.56 | 373.56 | 373.56 | 373.56 | +1.885% | 1 | 101 | +32.702% |
| 2025-07-16 | 366.65 | 366.65 | 366.65 | 366.65 | -1.380% | 3 | 100 | +35.203% |
| 2025-07-15 | 369.50 | 371.78 | 369.50 | 371.78 | +0.753% | 4 | 100 | +33.337% |
| 2025-07-14 | 368.10 | 369.00 | 368.10 | 369.00 | +0.512% | 5 | 97 | +34.341% |
| 2025-07-11 | 366.00 | 367.12 | 366.00 | 367.12 | -0.912% | 3 | 94 | +35.029% |
| 2025-07-09 | 366.99 | 370.50 | 366.48 | 370.50 | +1.437% | 12 | 95 | +33.798% |
| 2025-07-08 | 365.25 | 365.25 | 365.25 | 365.25 | +0.759% | 2 | 92 | +35.721% |
| 2025-07-07 | 362.75 | 362.75 | 362.50 | 362.50 | -0.138% | 13 | 90 | +36.750% |
| 2025-06-30 | 363.00 | 363.00 | 363.00 | 363.00 | +1.610% | 10 | 101 | +36.562% |
| 2025-06-27 | 357.25 | 357.25 | 357.25 | 357.25 | +2.508% | 2 | 91 | +38.760% |
| 2025-06-24 | 350.50 | 350.50 | 348.51 | 348.51 | +1.041% | 4 | 93 | +42.240% |
| 2025-06-23 | 341.00 | 344.92 | 341.00 | 344.92 | +1.653% | 14 | 95 | +43.720% |
| 2025-06-20 | 340.68 | 341.50 | 339.22 | 339.31 | -1.792% | 10 | 98 | +46.096% |
| 2025-06-18 | 345.50 | 345.50 | 345.50 | 345.50 | +0.582% | 2 | 91 | +43.479% |
| 2025-06-17 | 343.50 | 343.50 | 343.50 | 343.50 | -0.227% | 1 | 91 | +44.314% |
| 2025-06-13 | 344.28 | 344.28 | 344.28 | 344.28 | -1.026% | 2 | 91 | +43.987% |
| 2025-06-11 | 347.50 | 347.85 | 345.00 | 347.85 | -0.187% | 17 | 90 | +42.510% |
| 2025-06-10 | 346.48 | 348.50 | 346.48 | 348.50 | +1.088% | 2 | 80 | +42.244% |
| 2025-06-06 | 343.58 | 344.75 | 343.58 | 344.75 | +1.789% | 4 | 78 | +43.791% |
| 2025-06-05 | 345.11 | 345.11 | 338.69 | 338.69 | -1.112% | 2 | 78 | +46.364% |
| 2025-06-04 | 342.50 | 342.50 | 342.50 | 342.50 | +1.032% | 1 | 77 | +44.736% |
| 2025-06-03 | 339.00 | 341.50 | 339.00 | 339.00 | +0.914% | 9 | 77 | +46.230% |
| 2025-06-02 | 332.40 | 335.93 | 332.03 | 335.93 | +1.229% | 12 | 77 | +47.566% |
| 2025-05-30 | 333.47 | 333.47 | 331.85 | 331.85 | -1.309% | 4 | 78 | +49.381% |
| 2025-05-29 | 336.25 | 336.25 | 336.25 | 336.25 | +0.487% | 1 | 78 | +47.426% |
| 2025-05-28 | 334.54 | 334.75 | 334.54 | 334.62 | +0.638% | 8 | 78 | +48.144% |
| 2025-05-27 | 332.50 | 332.50 | 332.50 | 332.50 | +0.247% | 1 | 77 | +49.089% |
| 2025-05-22 | 331.16 | 331.68 | 331.16 | 331.68 | -0.444% | 3 | 77 | +49.457% |
| 2025-05-20 | 333.16 | 333.16 | 333.16 | 333.16 | -0.963% | 2 | 74 | +48.793% |
| 2025-05-16 | 336.40 | 336.40 | 336.40 | 336.40 | +0.418% | 16 | 72 | +47.360% |
| 2025-05-15 | 335.00 | 335.00 | 335.00 | 335.00 | +0.546% | 1 | 64 | +47.976% |
| 2025-05-14 | 333.18 | 333.18 | 333.18 | 333.18 | +1.385% | 1 | 63 | +48.784% |
| 2025-05-13 | 326.95 | 328.63 | 326.95 | 328.63 | +8.369% | 2 | 62 | +50.844% |
| 2025-05-09 | 303.25 | 303.25 | 303.25 | 303.25 | -0.165% | 2 | 63 | +63.469% |
| 2025-05-08 | 300.68 | 303.75 | 300.68 | 303.75 | +1.930% | 3 | 62 | +63.200% |
| 2025-05-01 | 295.00 | 298.00 | 295.00 | 298.00 | +4.561% | 4 | 59 | +66.349% |
| 2025-04-30 | 281.00 | 285.00 | 281.00 | 285.00 | -0.350% | 2 | 55 | +73.937% |
| 2025-04-25 | 286.00 | 286.00 | 286.00 | 286.00 | +2.509% | 2 | 53 | +73.329% |
| 2025-04-24 | 279.00 | 279.00 | 279.00 | 279.00 | +4.252% | 1 | 52 | +77.677% |
| 2025-04-23 | 275.00 | 275.00 | 267.62 | 267.62 | +3.548% | 21 | 53 | +85.233% |
| 2025-04-22 | 258.35 | 258.47 | 258.35 | 258.45 | +5.533% | 3 | 39 | +91.805% |
| 2025-04-21 | 249.00 | 249.00 | 243.73 | 244.90 | -3.810% | 11 | 36 | +102.417% |
| 2025-04-16 | 262.00 | 262.00 | 254.60 | 254.60 | -7.080% | 7 | 27 | +94.705% |
| 2025-04-15 | 274.00 | 274.00 | 274.00 | 274.00 | +0.344% | 1 | 31 | +80.920% |
| 2025-04-14 | 280.00 | 280.00 | 271.25 | 273.06 | +1.133% | 8 | 30 | +81.543% |
| 2025-04-11 | 270.00 | 271.00 | 267.50 | 270.00 | +3.846% | 16 | 25 | +83.600% |
| 2025-04-10 | 251.00 | 260.00 | 251.00 | 260.00 | -4.734% | 7 | 22 | +90.662% |
| 2025-04-09 | 265.00 | 274.75 | 265.00 | 272.92 | +20.245% | 13 | 21 | +81.636% |
| 2025-04-08 | 238.00 | 238.00 | 225.50 | 226.97 | 0.000% | 12 | 8 | +118.408% |