QQQ271217C00300000
QQQ Dec 17 2027 300.00 Call
optionOPRA
EODNov 5, 2026
372.11USD-7.779%(-31.39)5Vol173OI
QQQ271217C00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 372.11 | 372.11 | 372.11 | 372.11 | -7.779% | 5 | 168 | 0.000% |
| 2026-10-30 | 403.50 | 403.50 | 403.50 | 403.50 | -4.123% | 2 | 166 | -7.779% |
| 2026-10-23 | 420.85 | 420.85 | 420.85 | 420.85 | -0.630% | 2 | 168 | -11.581% |
| 2026-10-22 | 423.52 | 423.52 | 423.52 | 423.52 | -2.666% | 2 | 166 | -12.139% |
| 2026-10-19 | 435.12 | 435.12 | 435.12 | 435.12 | -3.395% | 1 | 166 | -14.481% |
| 2026-10-14 | 452.22 | 452.22 | 450.41 | 450.41 | +5.770% | 3 | 168 | -17.384% |
| 2026-09-10 | 425.84 | 425.84 | 425.84 | 425.84 | -1.415% | 1 | 169 | -12.617% |
| 2026-08-20 | 431.95 | 431.95 | 431.95 | 431.95 | -0.827% | 1 | 169 | -13.853% |
| 2026-08-18 | 435.55 | 435.55 | 435.55 | 435.55 | -3.129% | 1 | 169 | -14.565% |
| 2026-08-17 | 450.04 | 450.04 | 449.62 | 449.62 | +14.111% | 5 | 169 | -17.239% |
| 2026-07-28 | 394.02 | 394.02 | 394.02 | 394.02 | -10.754% | 2 | 169 | -5.561% |
| 2026-06-12 | 439.00 | 441.50 | 439.00 | 441.50 | +2.698% | 7 | 162 | -15.717% |
| 2026-05-15 | 429.90 | 429.90 | 429.90 | 429.90 | +18.134% | 1 | 162 | -13.443% |
| 2026-04-20 | 363.91 | 363.91 | 363.91 | 363.91 | -0.926% | 13 | 162 | +2.253% |
| 2026-04-17 | 367.31 | 367.31 | 367.31 | 367.31 | +2.830% | 10 | 168 | +1.307% |
| 2026-04-16 | 359.97 | 359.97 | 357.20 | 357.20 | +0.904% | 4 | 178 | +4.174% |
| 2026-04-15 | 354.00 | 354.00 | 354.00 | 354.00 | +8.244% | 2 | 181 | +5.116% |
| 2026-04-08 | 327.04 | 327.04 | 327.04 | 327.04 | +13.662% | 1 | 183 | +13.781% |
| 2026-03-27 | 287.73 | 287.73 | 287.73 | 287.73 | -8.759% | 5 | 183 | +29.326% |
| 2026-03-13 | 313.00 | 315.35 | 313.00 | 315.35 | -4.961% | 5 | 188 | +17.999% |
| 2026-03-10 | 331.81 | 331.81 | 331.81 | 331.81 | +0.609% | 2 | 193 | +12.146% |
| 2026-02-06 | 329.08 | 329.80 | 329.08 | 329.80 | -3.398% | 29 | 191 | +12.829% |
| 2026-01-30 | 348.00 | 348.00 | 341.40 | 341.40 | -3.763% | 9 | 203 | +8.995% |
| 2026-01-28 | 354.75 | 354.75 | 354.75 | 354.75 | +3.910% | 2 | 205 | +4.894% |
| 2026-01-22 | 341.40 | 341.40 | 341.40 | 341.40 | +2.523% | 2 | 207 | +8.995% |
| 2026-01-21 | 333.00 | 333.00 | 333.00 | 333.00 | -1.333% | 3 | 207 | +11.745% |
| 2026-01-14 | 337.50 | 337.50 | 337.50 | 337.50 | +0.596% | 2 | 204 | +10.255% |
| 2026-01-02 | 333.30 | 335.50 | 333.30 | 335.50 | -1.613% | 11 | 202 | +10.912% |
| 2025-12-23 | 341.00 | 341.00 | 341.00 | 341.00 | -1.102% | 2 | 212 | +9.123% |
| 2025-12-04 | 344.80 | 344.80 | 344.80 | 344.80 | +0.151% | 1 | 214 | +7.921% |
| 2025-12-02 | 342.00 | 344.28 | 342.00 | 344.28 | +0.962% | 8 | 215 | +8.084% |
| 2025-12-01 | 341.10 | 341.10 | 341.00 | 341.00 | +6.423% | 6 | 221 | +9.123% |
| 2025-11-21 | 320.97 | 320.97 | 320.42 | 320.42 | +2.110% | 22 | 221 | +16.132% |
| 2025-11-20 | 313.80 | 313.80 | 313.80 | 313.80 | -4.765% | 111 | 225 | +18.582% |
| 2025-11-19 | 329.50 | 329.50 | 329.50 | 329.50 | +2.012% | 1 | 250 | +12.932% |
| 2025-11-18 | 321.00 | 323.00 | 321.00 | 323.00 | -1.524% | 4 | 251 | +15.204% |
| 2025-11-17 | 328.00 | 328.00 | 328.00 | 328.00 | -1.914% | 1 | 251 | +13.448% |
| 2025-11-14 | 334.40 | 334.40 | 334.40 | 334.40 | +0.120% | 10 | 252 | +11.277% |
| 2025-11-13 | 334.00 | 334.00 | 334.00 | 334.00 | -3.571% | 1 | 242 | +11.410% |
| 2025-11-11 | 346.37 | 346.37 | 346.37 | 346.37 | -0.182% | 10 | 241 | +7.431% |
| 2025-11-10 | 347.00 | 347.00 | 347.00 | 347.00 | -2.328% | 1 | 231 | +7.236% |
| 2025-10-30 | 356.09 | 356.09 | 355.27 | 355.27 | +8.284% | 2 | 232 | +4.740% |
| 2025-10-22 | 338.50 | 338.50 | 328.09 | 328.09 | -2.644% | 4 | 232 | +13.417% |
| 2025-10-20 | 337.00 | 337.00 | 337.00 | 337.00 | +4.334% | 2 | 230 | +10.418% |
| 2025-10-17 | 323.00 | 323.00 | 323.00 | 323.00 | -0.539% | 2 | 230 | +15.204% |
| 2025-10-16 | 324.75 | 324.81 | 322.50 | 324.75 | +1.803% | 18 | 232 | +14.584% |
| 2025-10-14 | 322.00 | 322.00 | 319.00 | 319.00 | -0.623% | 2 | 232 | +16.649% |
| 2025-10-10 | 320.50 | 322.50 | 320.50 | 321.00 | -4.256% | 4 | 230 | +15.922% |
| 2025-10-09 | 335.27 | 335.27 | 335.27 | 335.27 | +0.221% | 2 | 230 | +10.988% |
| 2025-10-06 | 334.53 | 334.53 | 334.53 | 334.53 | +2.932% | 1 | 232 | +11.234% |
| 2025-09-23 | 325.00 | 325.00 | 325.00 | 325.00 | +0.237% | 2 | 233 | +14.495% |
| 2025-09-19 | 322.65 | 324.23 | 322.65 | 324.23 | +0.362% | 4 | 231 | +14.767% |
| 2025-09-18 | 323.06 | 323.06 | 323.06 | 323.06 | +3.359% | 2 | 232 | +15.183% |
| 2025-09-15 | 312.56 | 312.56 | 312.56 | 312.56 | +0.344% | 1 | 234 | +19.052% |
| 2025-09-12 | 311.49 | 311.49 | 311.49 | 311.49 | -0.320% | 4 | 235 | +19.461% |
| 2025-09-11 | 312.49 | 312.49 | 312.49 | 312.49 | +1.643% | 2 | 235 | +19.079% |
| 2025-09-10 | 307.37 | 308.27 | 307.27 | 307.44 | +2.082% | 7 | 233 | +21.035% |
| 2025-08-27 | 300.55 | 301.17 | 300.55 | 301.17 | +0.793% | 3 | 228 | +23.555% |
| 2025-08-22 | 299.34 | 299.72 | 298.52 | 298.80 | -0.067% | 8 | 227 | +24.535% |
| 2025-08-19 | 299.00 | 299.00 | 299.00 | 299.00 | -2.415% | 2 | 227 | +24.452% |
| 2025-08-13 | 306.40 | 306.40 | 306.40 | 306.40 | -0.422% | 1 | 225 | +21.446% |
| 2025-08-12 | 307.70 | 307.70 | 307.70 | 307.70 | +2.348% | 4 | 226 | +20.933% |
| 2025-08-11 | 302.86 | 302.86 | 300.64 | 300.64 | -0.130% | 5 | 222 | +23.773% |
| 2025-08-08 | 301.03 | 301.03 | 301.03 | 301.03 | +1.017% | 2 | 219 | +23.612% |
| 2025-08-06 | 297.50 | 298.00 | 297.50 | 298.00 | +2.759% | 3 | 221 | +24.869% |
| 2025-08-05 | 290.00 | 290.00 | 290.00 | 290.00 | -0.515% | 1 | 218 | +28.314% |
| 2025-08-04 | 291.50 | 291.50 | 291.50 | 291.50 | +2.731% | 5 | 217 | +27.654% |
| 2025-08-01 | 286.00 | 286.00 | 282.26 | 283.75 | -5.417% | 17 | 212 | +31.140% |
| 2025-07-31 | 300.00 | 300.00 | 300.00 | 300.00 | +1.010% | 2 | 212 | +24.037% |
| 2025-07-21 | 297.00 | 297.00 | 297.00 | 297.00 | +2.199% | 2 | 214 | +25.290% |
| 2025-07-17 | 290.61 | 290.61 | 290.61 | 290.61 | +1.082% | 1 | 214 | +28.044% |
| 2025-07-09 | 285.16 | 287.50 | 285.16 | 287.50 | +1.447% | 5 | 215 | +29.430% |
| 2025-07-08 | 283.60 | 283.70 | 283.40 | 283.40 | +0.962% | 30 | 218 | +31.302% |
| 2025-07-02 | 280.00 | 280.90 | 280.00 | 280.70 | +1.427% | 33 | 188 | +32.565% |
| 2025-07-01 | 280.50 | 280.50 | 276.75 | 276.75 | -1.442% | 34 | 160 | +34.457% |
| 2025-06-30 | 280.30 | 281.50 | 280.30 | 280.80 | +0.304% | 22 | 126 | +32.518% |
| 2025-06-27 | 278.06 | 279.95 | 278.06 | 279.95 | +2.172% | 2 | 114 | +32.920% |
| 2025-06-26 | 274.00 | 274.00 | 274.00 | 274.00 | +1.073% | 12 | 114 | +35.807% |
| 2025-06-25 | 271.09 | 271.09 | 271.09 | 271.09 | +3.469% | 2 | 112 | +37.264% |
| 2025-06-23 | 262.00 | 262.00 | 262.00 | 262.00 | -2.421% | 20 | 110 | +42.027% |
| 2025-06-12 | 264.57 | 268.50 | 264.57 | 268.50 | +1.263% | 2 | 110 | +38.588% |
| 2025-06-10 | 267.50 | 267.50 | 265.15 | 265.15 | -0.320% | 8 | 110 | +40.339% |
| 2025-06-06 | 262.00 | 266.00 | 262.00 | 266.00 | +1.527% | 12 | 106 | +39.891% |
| 2025-06-04 | 262.00 | 262.00 | 262.00 | 262.00 | +0.692% | 1 | 103 | +42.027% |
| 2025-06-03 | 258.85 | 260.97 | 258.85 | 260.20 | +1.899% | 44 | 103 | +43.009% |
| 2025-06-02 | 252.05 | 256.02 | 251.69 | 255.35 | +0.039% | 67 | 107 | +45.725% |
| 2025-05-28 | 255.25 | 255.25 | 255.25 | 255.25 | +0.098% | 5 | 110 | +45.783% |
| 2025-05-27 | 255.00 | 255.00 | 255.00 | 255.00 | +4.294% | 5 | 115 | +45.925% |
| 2025-05-23 | 244.50 | 244.50 | 244.50 | 244.50 | -2.706% | 2 | 110 | +52.192% |
| 2025-05-22 | 251.30 | 251.30 | 251.30 | 251.30 | -1.059% | 8 | 110 | +48.074% |
| 2025-05-20 | 254.00 | 254.00 | 253.99 | 253.99 | +0.499% | 4 | 118 | +46.506% |
| 2025-05-16 | 254.27 | 254.52 | 252.73 | 252.73 | +0.541% | 32 | 120 | +47.236% |
| 2025-05-15 | 252.00 | 252.00 | 251.37 | 251.37 | -0.250% | 3 | 106 | +48.033% |
| 2025-05-14 | 252.00 | 252.00 | 252.00 | 252.00 | +1.408% | 1 | 103 | +47.663% |
| 2025-05-13 | 242.84 | 248.50 | 242.39 | 248.50 | +2.686% | 5 | 104 | +49.742% |
| 2025-05-12 | 238.00 | 242.00 | 238.00 | 242.00 | +8.764% | 52 | 105 | +53.764% |
| 2025-05-09 | 222.50 | 222.50 | 222.50 | 222.50 | +0.112% | 4 | 155 | +67.240% |
| 2025-05-08 | 227.00 | 227.00 | 222.25 | 222.25 | +3.132% | 10 | 156 | +67.429% |
| 2025-05-07 | 215.50 | 215.50 | 215.50 | 215.50 | -1.373% | 2 | 154 | +72.673% |
| 2025-05-06 | 218.50 | 218.50 | 218.50 | 218.50 | -2.455% | 2 | 152 | +70.302% |
| 2025-05-05 | 224.00 | 224.00 | 224.00 | 224.00 | -0.192% | 2 | 150 | +66.121% |
| 2025-05-02 | 222.97 | 224.43 | 222.97 | 224.43 | +2.479% | 22 | 148 | +65.802% |
| 2025-05-01 | 218.00 | 220.25 | 218.00 | 219.00 | +9.566% | 7 | 146 | +69.913% |
| 2025-04-30 | 200.50 | 201.26 | 199.00 | 199.88 | -5.832% | 17 | 147 | +86.167% |
| 2025-04-29 | 210.40 | 212.26 | 210.40 | 212.26 | +3.541% | 6 | 156 | +75.309% |
| 2025-04-28 | 202.50 | 205.00 | 201.00 | 205.00 | +0.244% | 7 | 150 | +81.517% |
| 2025-04-25 | 201.50 | 204.50 | 201.50 | 204.50 | +2.764% | 6 | 148 | +81.961% |
| 2025-04-24 | 198.00 | 199.00 | 196.88 | 199.00 | +8.743% | 16 | 151 | +86.990% |
| 2025-04-22 | 178.29 | 183.00 | 178.29 | 183.00 | +7.018% | 9 | 137 | +103.339% |
| 2025-04-21 | 175.00 | 175.00 | 171.00 | 171.00 | -6.913% | 7 | 140 | +117.608% |
| 2025-04-17 | 183.50 | 184.94 | 183.50 | 183.70 | +3.785% | 7 | 127 | +102.564% |
| 2025-04-16 | 184.00 | 184.00 | 177.00 | 177.00 | -7.572% | 6 | 127 | +110.232% |
| 2025-04-14 | 200.00 | 200.50 | 191.50 | 191.50 | +2.957% | 3 | 123 | +94.313% |
| 2025-04-10 | 190.00 | 190.00 | 186.00 | 186.00 | -3.737% | 7 | 123 | +100.059% |
| 2025-04-09 | 165.86 | 193.22 | 165.86 | 193.22 | +23.070% | 4 | 116 | +92.584% |
| 2025-04-08 | 175.00 | 179.00 | 157.00 | 157.00 | -3.681% | 61 | 114 | +137.013% |
| 2025-04-07 | 145.87 | 176.17 | 144.55 | 163.00 | -3.241% | 17 | 53 | +128.288% |
| 2025-04-04 | 175.00 | 175.00 | 166.00 | 168.46 | -9.914% | 61 | 39 | +120.889% |
| 2025-04-03 | 191.00 | 191.00 | 187.00 | 187.00 | -11.269% | 7 | 13 | +98.989% |
| 2025-04-02 | 212.99 | 212.99 | 210.75 | 210.75 | +2.311% | 2 | 8 | +76.565% |
| 2025-04-01 | 203.00 | 205.99 | 203.00 | 205.99 | -0.728% | 2 | 8 | +80.645% |
| 2025-03-28 | 207.90 | 207.90 | 207.50 | 207.50 | -4.795% | 4 | 8 | +79.330% |
| 2025-03-27 | 220.00 | 221.50 | 217.95 | 217.95 | -4.408% | 10 | 8 | +70.732% |
| 2025-03-25 | 228.00 | 228.00 | 228.00 | 228.00 | +5.312% | 4 | 14 | +63.206% |
| 2025-03-19 | 215.00 | 220.00 | 215.00 | 216.50 | +1.643% | 9 | 10 | +71.875% |
| 2025-03-18 | 213.00 | 213.00 | 213.00 | 213.00 | -3.182% | 2 | 14 | +74.700% |
| 2025-03-17 | 215.57 | 221.66 | 215.57 | 220.00 | +2.145% | 5 | 12 | +69.141% |
| 2025-03-14 | 216.62 | 216.62 | 215.38 | 215.38 | +5.372% | 4 | 7 | +72.769% |
| 2025-03-13 | 204.00 | 204.40 | 204.00 | 204.40 | -4.365% | 5 | 5 | +82.050% |
| 2025-03-11 | 207.76 | 213.73 | 207.76 | 213.73 | +1.776% | 8 | 5 | +74.103% |
| 2025-03-10 | 210.00 | 210.00 | 210.00 | 210.00 | -4.861% | 1 | 11 | +77.195% |
| 2025-03-07 | 220.73 | 220.73 | 220.73 | 220.73 | -2.020% | 14 | 10 | +68.582% |
| 2025-03-06 | 225.28 | 225.28 | 225.28 | 225.28 | -4.542% | 2 | 3 | +65.177% |
| 2025-03-05 | 236.00 | 236.00 | 236.00 | 236.00 | +2.085% | 1 | 3 | +57.674% |
| 2025-03-04 | 231.18 | 231.18 | 231.18 | 231.18 | 0.000% | 2 | 2 | +60.961% |