QQQ271217C00230000
QQQ Dec 17 2027 230.00 Call
optionOPRA
InactiveOct 8, 2026
532.61USD+4.282%(+21.87)36Vol51OI
QQQ271217C00230000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 533.73 | 534.11 | 532.59 | 532.61 | +4.282% | 36 | 31 | 0.000% |
| 2026-07-01 | 510.74 | 510.74 | 510.74 | 510.74 | +2.148% | 1 | 30 | +4.282% |
| 2026-05-14 | 500.00 | 500.00 | 500.00 | 500.00 | +8.108% | 1 | 30 | +6.522% |
| 2026-05-05 | 462.50 | 462.50 | 462.50 | 462.50 | +4.402% | 1 | 30 | +15.159% |
| 2026-04-24 | 442.00 | 443.00 | 442.00 | 443.00 | +2.487% | 2 | 31 | +20.228% |
| 2026-04-22 | 432.25 | 432.25 | 432.25 | 432.25 | +1.265% | 1 | 32 | +23.218% |
| 2026-04-21 | 429.90 | 429.90 | 426.85 | 426.85 | -0.559% | 2 | 31 | +24.777% |
| 2026-04-20 | 429.25 | 429.25 | 429.25 | 429.25 | -0.406% | 1 | 31 | +24.079% |
| 2026-04-17 | 430.25 | 431.00 | 430.25 | 431.00 | +2.839% | 4 | 30 | +23.575% |
| 2026-04-15 | 416.25 | 419.10 | 416.25 | 419.10 | +5.038% | 4 | 34 | +27.084% |
| 2026-04-13 | 397.50 | 399.00 | 397.50 | 399.00 | +5.597% | 5 | 38 | +33.486% |
| 2026-03-03 | 379.75 | 379.75 | 377.85 | 377.85 | -2.301% | 2 | 40 | +40.958% |
| 2026-03-02 | 386.50 | 386.75 | 386.50 | 386.75 | -0.706% | 2 | 38 | +37.714% |
| 2026-02-26 | 389.50 | 389.50 | 389.50 | 389.50 | -2.381% | 1 | 36 | +36.742% |
| 2026-02-25 | 398.00 | 399.00 | 397.75 | 399.00 | +3.101% | 8 | 39 | +33.486% |
| 2026-02-19 | 387.00 | 388.00 | 387.00 | 387.00 | +1.575% | 3 | 39 | +37.625% |
| 2026-02-13 | 381.00 | 381.00 | 381.00 | 381.00 | +0.039% | 1 | 37 | +39.793% |
| 2026-02-05 | 380.85 | 380.85 | 380.85 | 380.85 | -3.826% | 1 | 37 | +39.848% |
| 2026-02-03 | 403.00 | 403.00 | 396.00 | 396.00 | -2.941% | 4 | 36 | +34.497% |
| 2026-01-30 | 408.00 | 408.00 | 408.00 | 408.00 | -2.915% | 1 | 32 | +30.542% |
| 2026-01-28 | 420.25 | 420.25 | 420.25 | 420.25 | +1.022% | 3 | 31 | +26.736% |
| 2026-01-27 | 416.00 | 416.00 | 416.00 | 416.00 | +5.785% | 1 | 34 | +28.031% |
| 2026-01-21 | 393.25 | 393.25 | 393.25 | 393.25 | -0.380% | 1 | 35 | +35.438% |
| 2026-01-20 | 396.50 | 396.50 | 394.75 | 394.75 | -1.925% | 3 | 34 | +34.923% |
| 2026-01-14 | 404.15 | 404.15 | 402.50 | 402.50 | -2.187% | 2 | 31 | +32.325% |
| 2026-01-09 | 410.12 | 411.50 | 409.43 | 411.50 | +1.106% | 4 | 29 | +29.431% |
| 2026-01-06 | 407.00 | 407.00 | 407.00 | 407.00 | +0.743% | 2 | 31 | +30.862% |
| 2026-01-05 | 404.00 | 404.00 | 404.00 | 404.00 | -0.456% | 2 | 35 | +31.834% |
| 2026-01-02 | 405.50 | 405.85 | 405.50 | 405.85 | +1.463% | 4 | 35 | +31.233% |
| 2025-12-31 | 400.00 | 400.00 | 400.00 | 400.00 | -0.683% | 1 | 38 | +33.153% |
| 2025-12-29 | 402.75 | 402.75 | 402.75 | 402.75 | -0.174% | 1 | 38 | +32.243% |
| 2025-12-22 | 403.45 | 403.45 | 403.45 | 403.45 | +0.862% | 2 | 38 | +32.014% |
| 2025-12-19 | 400.50 | 400.50 | 400.00 | 400.00 | +3.359% | 5 | 38 | +33.153% |
| 2025-12-17 | 387.00 | 387.00 | 387.00 | 387.00 | -1.752% | 1 | 41 | +37.625% |
| 2025-12-16 | 393.90 | 393.90 | 393.90 | 393.90 | -1.030% | 1 | 40 | +35.215% |
| 2025-12-12 | 406.00 | 406.00 | 398.00 | 398.00 | -0.995% | 5 | 39 | +33.822% |
| 2025-12-11 | 406.50 | 406.50 | 402.00 | 402.00 | -1.107% | 3 | 34 | +32.490% |
| 2025-12-10 | 406.95 | 406.95 | 406.50 | 406.50 | -0.245% | 2 | 31 | +31.023% |
| 2025-12-09 | 407.50 | 407.50 | 407.50 | 407.50 | +0.246% | 1 | 29 | +30.702% |
| 2025-12-08 | 408.50 | 408.50 | 406.50 | 406.50 | -1.335% | 4 | 28 | +31.023% |
| 2025-12-05 | 409.00 | 412.00 | 409.00 | 412.00 | +3.129% | 6 | 24 | +29.274% |
| 2025-12-01 | 399.50 | 399.50 | 399.50 | 399.50 | -0.125% | 2 | 28 | +33.319% |
| 2025-11-26 | 398.00 | 400.00 | 397.50 | 400.00 | +3.896% | 8 | 28 | +33.153% |
| 2025-11-25 | 385.00 | 385.00 | 385.00 | 385.00 | +4.195% | 1 | 28 | +38.340% |
| 2025-11-21 | 369.50 | 369.50 | 369.50 | 369.50 | -4.026% | 1 | 27 | +44.143% |
| 2025-11-18 | 385.00 | 385.00 | 385.00 | 385.00 | -2.532% | 2 | 26 | +38.340% |
| 2025-11-17 | 395.00 | 395.00 | 395.00 | 395.00 | +1.804% | 1 | 24 | +34.838% |
| 2025-11-14 | 388.00 | 388.00 | 388.00 | 388.00 | -2.513% | 3 | 23 | +37.271% |
| 2025-11-13 | 401.00 | 401.00 | 398.00 | 398.00 | -1.970% | 4 | 20 | +33.822% |
| 2025-11-11 | 406.00 | 406.00 | 406.00 | 406.00 | -0.368% | 1 | 15 | +31.185% |
| 2025-11-10 | 407.50 | 407.50 | 407.50 | 407.50 | +3.756% | 1 | 15 | +30.702% |
| 2025-11-07 | 392.75 | 392.75 | 392.75 | 392.75 | -1.319% | 2 | 16 | +35.610% |
| 2025-11-06 | 403.00 | 403.00 | 398.00 | 398.00 | -3.045% | 2 | 15 | +33.822% |
| 2025-11-04 | 410.50 | 410.50 | 410.50 | 410.50 | -1.677% | 2 | 13 | +29.747% |
| 2025-10-30 | 417.50 | 417.50 | 417.50 | 417.50 | -0.949% | 1 | 13 | +27.571% |
| 2025-10-29 | 421.50 | 421.50 | 421.50 | 421.50 | +0.717% | 1 | 12 | +26.361% |
| 2025-10-28 | 418.50 | 418.50 | 418.50 | 418.50 | +1.087% | 1 | 13 | +27.266% |
| 2025-10-27 | 411.00 | 414.00 | 411.00 | 414.00 | +2.349% | 2 | 15 | +28.650% |
| 2025-10-24 | 402.98 | 404.50 | 402.98 | 404.50 | +1.825% | 3 | 15 | +31.671% |
| 2025-10-23 | 397.50 | 397.50 | 397.25 | 397.25 | +1.339% | 2 | 17 | +34.074% |
| 2025-10-22 | 395.00 | 395.00 | 392.00 | 392.00 | -1.259% | 3 | 19 | +35.870% |
| 2025-10-21 | 397.00 | 397.00 | 397.00 | 397.00 | +2.983% | 1 | 16 | +34.159% |
| 2025-10-16 | 392.00 | 392.00 | 385.50 | 385.50 | -0.644% | 2 | 15 | +38.161% |
| 2025-10-14 | 388.75 | 388.75 | 388.00 | 388.00 | +2.105% | 3 | 15 | +37.271% |
| 2025-10-10 | 385.00 | 385.00 | 380.00 | 380.00 | +5.776% | 2 | 13 | +40.161% |
| 2025-09-04 | 359.25 | 359.25 | 359.25 | 359.25 | +0.490% | 1 | 11 | +48.256% |
| 2025-09-03 | 358.80 | 358.80 | 357.50 | 357.50 | +2.143% | 4 | 12 | +48.982% |
| 2025-09-02 | 351.00 | 351.00 | 350.00 | 350.00 | -2.643% | 3 | 15 | +52.174% |
| 2025-08-26 | 359.50 | 359.50 | 359.50 | 359.50 | +0.419% | 1 | 12 | +48.153% |
| 2025-08-25 | 358.00 | 358.00 | 358.00 | 358.00 | +1.560% | 1 | 11 | +48.774% |
| 2025-08-21 | 352.50 | 352.50 | 352.50 | 352.50 | +0.142% | 1 | 10 | +51.095% |
| 2025-07-17 | 349.00 | 352.00 | 349.00 | 352.00 | +0.787% | 5 | 9 | +51.310% |
| 2025-07-15 | 349.25 | 349.25 | 349.25 | 349.25 | +0.648% | 1 | 14 | +52.501% |
| 2025-07-09 | 345.00 | 347.00 | 345.00 | 347.00 | +1.314% | 6 | 15 | +53.490% |
| 2025-07-07 | 343.50 | 343.50 | 342.50 | 342.50 | -1.012% | 2 | 21 | +55.507% |
| 2025-07-03 | 346.00 | 346.50 | 346.00 | 346.00 | +2.065% | 7 | 26 | +53.934% |
| 2025-07-01 | 340.00 | 340.00 | 339.00 | 339.00 | -0.294% | 3 | 26 | +57.112% |
| 2025-06-30 | 341.50 | 341.50 | 340.00 | 340.00 | +1.190% | 5 | 23 | +56.650% |
| 2025-06-27 | 339.75 | 339.75 | 336.00 | 336.00 | +1.053% | 4 | 18 | +58.515% |
| 2025-06-26 | 332.50 | 332.50 | 332.50 | 332.50 | +0.302% | 2 | 14 | +60.183% |
| 2025-06-25 | 334.50 | 334.50 | 331.50 | 331.50 | +3.194% | 3 | 12 | +60.667% |
| 2025-06-23 | 321.59 | 321.59 | 321.24 | 321.24 | +16.815% | 2 | 9 | +65.798% |
| 2025-05-01 | 272.80 | 275.00 | 272.80 | 275.00 | +3.774% | 5 | 8 | +93.676% |
| 2025-04-30 | 265.00 | 265.01 | 265.00 | 265.00 | +4.438% | 3 | 5 | +100.985% |
| 2025-04-14 | 253.74 | 253.74 | 253.74 | 253.74 | 0.000% | 2 | 2 | +109.904% |