QQQ271217C00250000
QQQ Dec 17 2027 250.00 Call
optionOPRA
InactiveOct 8, 2026
515.13USD+1.400%(+7.11)3Vol86OI
QQQ271217C00250000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 515.14 | 515.52 | 515.13 | 515.13 | +1.400% | 3 | 85 | 0.000% |
| 2026-09-30 | 508.02 | 508.02 | 508.02 | 508.02 | +6.521% | 1 | 85 | +1.400% |
| 2026-05-11 | 476.92 | 476.92 | 476.92 | 476.92 | +13.444% | 1 | 85 | +8.012% |
| 2026-04-28 | 420.40 | 420.40 | 420.40 | 420.40 | +8.884% | 1 | 85 | +22.533% |
| 2026-01-30 | 386.10 | 386.10 | 386.10 | 386.10 | -0.361% | 2 | 84 | +33.419% |
| 2026-01-16 | 387.50 | 387.50 | 387.50 | 387.50 | +1.312% | 5 | 87 | +32.937% |
| 2026-01-14 | 382.48 | 382.48 | 382.48 | 382.48 | -0.927% | 5 | 87 | +34.682% |
| 2026-01-06 | 386.60 | 386.60 | 386.06 | 386.06 | -1.015% | 2 | 87 | +33.433% |
| 2025-12-24 | 390.02 | 390.02 | 390.02 | 390.02 | +0.005% | 1 | 88 | +32.078% |
| 2025-12-08 | 390.00 | 390.00 | 390.00 | 390.00 | +1.902% | 1 | 88 | +32.085% |
| 2025-11-26 | 379.01 | 382.72 | 379.01 | 382.72 | +1.923% | 3 | 86 | +34.597% |
| 2025-11-25 | 375.50 | 375.50 | 375.50 | 375.50 | -3.408% | 2 | 86 | +37.185% |
| 2025-11-10 | 388.75 | 388.75 | 388.75 | 388.75 | -2.642% | 2 | 86 | +32.509% |
| 2025-10-28 | 399.30 | 399.30 | 399.30 | 399.30 | +3.341% | 1 | 88 | +29.008% |
| 2025-10-24 | 386.39 | 386.39 | 386.39 | 386.39 | +1.516% | 2 | 89 | +33.319% |
| 2025-10-21 | 379.94 | 380.62 | 379.94 | 380.62 | +3.219% | 4 | 89 | +35.340% |
| 2025-10-16 | 368.75 | 368.81 | 366.50 | 368.75 | -0.673% | 18 | 91 | +39.696% |
| 2025-10-15 | 371.25 | 371.25 | 371.25 | 371.25 | +2.343% | 1 | 91 | +38.756% |
| 2025-10-10 | 367.69 | 367.69 | 362.75 | 362.75 | -2.026% | 2 | 92 | +42.007% |
| 2025-09-29 | 370.25 | 370.25 | 370.25 | 370.25 | +3.105% | 1 | 94 | +39.130% |
| 2025-09-25 | 359.10 | 359.10 | 359.10 | 359.10 | -3.189% | 2 | 94 | +43.450% |
| 2025-09-22 | 371.94 | 371.94 | 370.93 | 370.93 | +6.418% | 2 | 94 | +38.875% |
| 2025-09-09 | 348.56 | 348.56 | 348.56 | 348.56 | +4.076% | 1 | 95 | +47.788% |
| 2025-09-02 | 334.37 | 336.99 | 334.20 | 334.91 | -3.205% | 6 | 94 | +53.811% |
| 2025-08-28 | 346.00 | 346.00 | 346.00 | 346.00 | +4.639% | 1 | 89 | +48.882% |
| 2025-08-20 | 330.66 | 330.66 | 330.66 | 330.66 | -2.460% | 1 | 90 | +55.788% |
| 2025-08-19 | 339.00 | 339.00 | 339.00 | 339.00 | -3.198% | 1 | 89 | +51.956% |
| 2025-08-14 | 350.20 | 350.20 | 350.20 | 350.20 | +7.095% | 1 | 90 | +47.096% |
| 2025-08-01 | 327.00 | 327.00 | 327.00 | 327.00 | -0.338% | 1 | 91 | +57.532% |
| 2025-07-11 | 326.50 | 329.00 | 326.50 | 328.11 | +0.061% | 67 | 90 | +56.999% |
| 2025-07-10 | 327.91 | 327.91 | 327.91 | 327.91 | +1.322% | 1 | 36 | +57.095% |
| 2025-07-07 | 326.00 | 326.00 | 323.63 | 323.63 | +5.848% | 9 | 35 | +59.173% |
| 2025-06-23 | 300.84 | 305.75 | 300.75 | 305.75 | +1.646% | 19 | 42 | +68.481% |
| 2025-06-20 | 301.62 | 301.62 | 299.50 | 300.80 | -2.035% | 44 | 32 | +71.253% |
| 2025-06-12 | 307.05 | 307.05 | 307.05 | 307.05 | +0.837% | 1 | 31 | +67.767% |
| 2025-06-09 | 304.50 | 304.50 | 304.50 | 304.50 | -0.895% | 1 | 32 | +69.172% |
| 2025-06-05 | 307.25 | 307.25 | 307.25 | 307.25 | +1.604% | 3 | 32 | +67.658% |
| 2025-06-04 | 302.85 | 302.85 | 302.40 | 302.40 | +0.840% | 6 | 36 | +70.347% |
| 2025-06-03 | 299.88 | 299.88 | 299.88 | 299.88 | -0.339% | 3 | 36 | +71.779% |
| 2025-05-29 | 300.90 | 300.90 | 300.90 | 300.90 | +3.048% | 1 | 35 | +71.196% |
| 2025-05-22 | 292.00 | 292.00 | 292.00 | 292.00 | -1.285% | 1 | 36 | +76.414% |
| 2025-05-19 | 297.50 | 297.50 | 295.80 | 295.80 | -0.068% | 3 | 35 | +74.148% |
| 2025-05-16 | 296.00 | 296.00 | 296.00 | 296.00 | +2.069% | 22 | 38 | +74.030% |
| 2025-05-14 | 290.00 | 290.00 | 290.00 | 290.00 | +1.754% | 1 | 27 | +77.631% |
| 2025-05-13 | 285.00 | 285.00 | 285.00 | 285.00 | +5.556% | 1 | 28 | +80.747% |
| 2025-05-08 | 269.00 | 270.00 | 269.00 | 270.00 | +5.924% | 2 | 28 | +90.789% |
| 2025-05-07 | 254.90 | 254.90 | 254.90 | 254.90 | -3.355% | 1 | 27 | +102.091% |
| 2025-05-05 | 263.75 | 263.75 | 263.75 | 263.75 | -0.095% | 1 | 28 | +95.310% |
| 2025-05-02 | 264.00 | 264.00 | 264.00 | 264.00 | +1.931% | 2 | 27 | +95.125% |
| 2025-05-01 | 258.00 | 259.50 | 258.00 | 259.00 | +7.246% | 5 | 26 | +98.892% |
| 2025-04-30 | 241.50 | 241.50 | 241.50 | 241.50 | +16.526% | 1 | 22 | +113.304% |
| 2025-04-21 | 207.25 | 207.25 | 207.25 | 207.25 | -8.296% | 3 | 22 | +148.555% |
| 2025-04-16 | 226.00 | 226.00 | 226.00 | 226.00 | -4.440% | 3 | 25 | +127.934% |
| 2025-04-14 | 232.00 | 236.50 | 232.00 | 236.50 | +8.486% | 4 | 22 | +117.814% |
| 2025-04-10 | 218.00 | 218.00 | 218.00 | 218.00 | -6.722% | 1 | 22 | +136.298% |
| 2025-04-09 | 200.08 | 233.71 | 200.08 | 233.71 | +15.956% | 2 | 21 | +120.414% |
| 2025-04-07 | 182.01 | 201.55 | 182.01 | 201.55 | +0.815% | 4 | 21 | +155.584% |
| 2025-04-04 | 203.00 | 203.00 | 199.92 | 199.92 | -18.400% | 4 | 21 | +157.668% |
| 2025-04-01 | 245.00 | 245.00 | 245.00 | 245.00 | +0.241% | 1 | 20 | +110.257% |
| 2025-03-31 | 244.41 | 244.41 | 244.41 | 244.41 | -0.848% | 1 | 21 | +110.765% |
| 2025-03-28 | 246.50 | 246.50 | 246.50 | 246.50 | -3.458% | 2 | 22 | +108.978% |
| 2025-03-17 | 259.00 | 259.00 | 255.33 | 255.33 | +3.528% | 2 | 21 | +101.751% |
| 2025-03-13 | 246.63 | 246.63 | 246.63 | 246.63 | -1.348% | 1 | 22 | +108.868% |
| 2025-03-10 | 250.00 | 250.00 | 250.00 | 250.00 | -8.317% | 1 | 22 | +106.052% |
| 2025-03-06 | 272.68 | 272.68 | 272.68 | 272.68 | -1.203% | 1 | 20 | +88.914% |
| 2025-03-05 | 275.00 | 276.00 | 275.00 | 276.00 | +0.745% | 5 | 20 | +86.641% |
| 2025-03-04 | 268.90 | 280.24 | 267.50 | 273.96 | -2.505% | 12 | 15 | +88.031% |
| 2025-03-03 | 288.00 | 288.00 | 281.00 | 281.00 | 0.000% | 3 | 3 | +83.320% |