QQQ271217C00350000
QQQ Dec 17 2027 350.00 Call
optionOPRA
EODNov 4, 2026
365.49USD-4.322%(-16.51)4Vol80OI
QQQ271217C00350000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 365.49 | 365.49 | 365.49 | 365.49 | -4.322% | 4 | 76 | 0.000% |
| 2026-09-16 | 382.00 | 382.00 | 382.00 | 382.00 | +1.528% | 1 | 77 | -4.322% |
| 2026-09-15 | 376.25 | 376.25 | 376.25 | 376.25 | -9.272% | 1 | 77 | -2.860% |
| 2026-06-18 | 414.70 | 414.70 | 414.70 | 414.70 | -1.846% | 3 | 77 | -11.866% |
| 2026-06-03 | 422.50 | 422.50 | 422.50 | 422.50 | +30.200% | 2 | 79 | -13.493% |
| 2026-04-17 | 324.50 | 324.50 | 324.50 | 324.50 | +3.757% | 2 | 79 | +12.632% |
| 2026-04-15 | 312.75 | 312.75 | 312.75 | 312.75 | +18.889% | 3 | 79 | +16.863% |
| 2026-04-07 | 263.06 | 263.06 | 263.06 | 263.06 | -5.374% | 1 | 79 | +38.938% |
| 2026-03-12 | 278.00 | 278.00 | 278.00 | 278.00 | -1.749% | 2 | 79 | +31.471% |
| 2026-03-10 | 282.95 | 282.95 | 282.95 | 282.95 | +2.708% | 2 | 79 | +29.171% |
| 2026-03-09 | 275.49 | 275.49 | 275.49 | 275.49 | -4.077% | 1 | 79 | +32.669% |
| 2026-03-04 | 286.80 | 287.20 | 286.80 | 287.20 | +1.963% | 2 | 80 | +27.260% |
| 2026-02-27 | 281.67 | 281.67 | 281.67 | 281.67 | -3.429% | 3 | 80 | +29.758% |
| 2026-02-12 | 291.67 | 291.67 | 291.67 | 291.67 | +0.938% | 1 | 83 | +25.309% |
| 2026-02-09 | 288.96 | 288.96 | 288.96 | 288.96 | +2.833% | 1 | 84 | +26.485% |
| 2026-02-04 | 281.00 | 281.00 | 281.00 | 281.00 | -4.096% | 1 | 85 | +30.068% |
| 2026-02-03 | 293.00 | 293.00 | 293.00 | 293.00 | -2.333% | 1 | 86 | +24.741% |
| 2026-01-06 | 298.25 | 300.00 | 298.25 | 300.00 | +1.221% | 3 | 87 | +21.830% |
| 2025-12-31 | 296.38 | 296.38 | 296.38 | 296.38 | -0.209% | 7 | 94 | +23.318% |
| 2025-12-29 | 297.00 | 297.00 | 297.00 | 297.00 | -1.646% | 1 | 94 | +23.061% |
| 2025-12-24 | 301.97 | 301.97 | 301.97 | 301.97 | +0.761% | 1 | 94 | +21.035% |
| 2025-12-23 | 299.69 | 299.69 | 299.69 | 299.69 | +4.331% | 1 | 94 | +21.956% |
| 2025-12-18 | 287.25 | 287.25 | 287.25 | 287.25 | -2.706% | 1 | 94 | +27.238% |
| 2025-12-12 | 295.24 | 295.24 | 295.24 | 295.24 | -0.659% | 1 | 94 | +23.794% |
| 2025-12-11 | 297.20 | 297.20 | 297.20 | 297.20 | +4.255% | 1 | 96 | +22.978% |
| 2025-11-07 | 285.07 | 285.07 | 285.07 | 285.07 | -1.100% | 5 | 96 | +28.211% |
| 2025-10-17 | 288.24 | 288.24 | 288.24 | 288.24 | +3.497% | 1 | 96 | +26.801% |
| 2025-10-10 | 278.50 | 278.50 | 278.50 | 278.50 | -4.574% | 1 | 96 | +31.235% |
| 2025-10-08 | 290.19 | 291.85 | 290.19 | 291.85 | +0.361% | 2 | 96 | +25.232% |
| 2025-10-06 | 290.63 | 290.80 | 290.63 | 290.80 | +0.231% | 10 | 96 | +25.684% |
| 2025-10-02 | 290.02 | 290.13 | 290.02 | 290.13 | +1.091% | 5 | 102 | +25.975% |
| 2025-10-01 | 286.05 | 287.00 | 286.05 | 287.00 | +0.649% | 6 | 107 | +27.348% |
| 2025-09-29 | 285.01 | 285.15 | 285.01 | 285.15 | +2.230% | 5 | 112 | +28.175% |
| 2025-09-26 | 278.88 | 278.93 | 278.88 | 278.93 | +0.454% | 4 | 117 | +31.033% |
| 2025-09-25 | 277.67 | 277.67 | 277.67 | 277.67 | -1.196% | 1 | 121 | +31.627% |
| 2025-09-23 | 284.63 | 285.72 | 281.03 | 281.03 | +2.667% | 13 | 122 | +30.054% |
| 2025-09-15 | 273.73 | 273.73 | 273.73 | 273.73 | +6.759% | 7 | 135 | +33.522% |
| 2025-09-05 | 261.00 | 261.00 | 256.40 | 256.40 | -1.172% | 2 | 142 | +42.547% |
| 2025-09-04 | 259.44 | 259.44 | 259.44 | 259.44 | +3.963% | 5 | 142 | +40.877% |
| 2025-09-02 | 247.40 | 249.55 | 247.40 | 249.55 | -2.729% | 5 | 139 | +46.460% |
| 2025-08-26 | 255.05 | 256.55 | 255.05 | 256.55 | -0.097% | 2 | 144 | +42.463% |
| 2025-08-25 | 256.80 | 256.80 | 256.80 | 256.80 | -0.581% | 1 | 142 | +42.325% |
| 2025-08-22 | 258.30 | 258.30 | 258.30 | 258.30 | -2.528% | 1 | 141 | +41.498% |
| 2025-08-13 | 265.55 | 265.55 | 264.60 | 265.00 | +0.933% | 7 | 140 | +37.921% |
| 2025-08-12 | 262.75 | 262.75 | 262.55 | 262.55 | +3.820% | 6 | 140 | +39.208% |
| 2025-07-21 | 256.00 | 256.00 | 252.89 | 252.89 | +6.700% | 6 | 146 | +44.525% |
| 2025-07-02 | 237.01 | 237.01 | 237.01 | 237.01 | -0.416% | 5 | 142 | +54.209% |
| 2025-06-30 | 238.00 | 238.00 | 238.00 | 238.00 | +0.847% | 2 | 145 | +53.567% |
| 2025-06-26 | 236.00 | 236.00 | 236.00 | 236.00 | +3.057% | 5 | 147 | +54.869% |
| 2025-06-24 | 226.00 | 229.00 | 226.00 | 229.00 | +3.987% | 3 | 142 | +59.603% |
| 2025-06-23 | 220.22 | 220.22 | 220.22 | 220.22 | -1.906% | 1 | 145 | +65.966% |
| 2025-06-17 | 224.50 | 224.50 | 224.50 | 224.50 | +0.223% | 2 | 146 | +62.802% |
| 2025-06-16 | 224.00 | 224.00 | 224.00 | 224.00 | -0.369% | 1 | 144 | +63.165% |
| 2025-06-10 | 224.83 | 224.83 | 224.83 | 224.83 | +1.047% | 1 | 145 | +62.563% |
| 2025-06-06 | 222.50 | 222.50 | 222.50 | 222.50 | -0.891% | 4 | 144 | +64.265% |
| 2025-06-05 | 224.50 | 224.50 | 224.50 | 224.50 | +4.419% | 8 | 146 | +62.802% |
| 2025-06-02 | 215.00 | 215.00 | 215.00 | 215.00 | +1.415% | 1 | 140 | +69.995% |
| 2025-05-29 | 215.10 | 215.10 | 211.55 | 212.00 | -0.884% | 4 | 139 | +72.401% |
| 2025-05-27 | 213.89 | 213.89 | 213.89 | 213.89 | +4.337% | 1 | 142 | +70.878% |
| 2025-05-23 | 205.00 | 205.00 | 205.00 | 205.00 | -2.409% | 2 | 142 | +78.288% |
| 2025-05-22 | 210.06 | 210.06 | 210.06 | 210.06 | +0.267% | 1 | 142 | +73.993% |
| 2025-05-21 | 215.99 | 215.99 | 209.50 | 209.50 | -1.965% | 2 | 143 | +74.458% |
| 2025-05-20 | 213.50 | 213.70 | 213.50 | 213.70 | -0.605% | 2 | 143 | +71.029% |
| 2025-05-16 | 214.00 | 215.00 | 214.00 | 215.00 | +1.334% | 4 | 143 | +69.995% |
| 2025-05-14 | 212.17 | 212.17 | 212.17 | 212.17 | +1.517% | 1 | 145 | +72.263% |
| 2025-05-13 | 204.00 | 209.00 | 204.00 | 209.00 | +11.034% | 2 | 144 | +74.876% |
| 2025-05-08 | 188.23 | 188.23 | 188.23 | 188.23 | +3.931% | 3 | 146 | +94.172% |
| 2025-05-07 | 181.11 | 181.11 | 181.11 | 181.11 | -2.103% | 1 | 147 | +101.806% |
| 2025-05-02 | 186.00 | 186.10 | 185.00 | 185.00 | +2.391% | 30 | 146 | +97.562% |
| 2025-05-01 | 180.00 | 182.10 | 180.00 | 180.68 | +7.228% | 9 | 158 | +102.286% |
| 2025-04-28 | 171.50 | 171.50 | 168.50 | 168.50 | -0.296% | 2 | 152 | +116.908% |
| 2025-04-25 | 166.50 | 169.00 | 165.89 | 169.00 | +4.969% | 30 | 150 | +116.266% |
| 2025-04-24 | 160.50 | 161.35 | 160.50 | 161.00 | +1.828% | 14 | 143 | +127.012% |
| 2025-04-23 | 158.11 | 158.11 | 158.11 | 158.11 | +6.114% | 1 | 151 | +131.162% |
| 2025-04-22 | 149.00 | 149.00 | 149.00 | 149.00 | +11.194% | 5 | 151 | +145.295% |
| 2025-04-21 | 134.00 | 134.00 | 134.00 | 134.00 | -12.987% | 1 | 146 | +172.754% |
| 2025-04-16 | 154.00 | 154.00 | 154.00 | 154.00 | -2.562% | 2 | 145 | +137.331% |
| 2025-04-15 | 159.80 | 160.30 | 158.05 | 158.05 | +1.968% | 15 | 144 | +131.250% |
| 2025-04-14 | 163.50 | 163.50 | 155.00 | 155.00 | +5.199% | 28 | 149 | +135.800% |
| 2025-04-11 | 148.16 | 151.75 | 147.34 | 147.34 | -1.114% | 66 | 152 | +148.059% |
| 2025-04-10 | 152.00 | 153.00 | 142.00 | 149.00 | -6.875% | 23 | 167 | +145.295% |
| 2025-04-09 | 120.56 | 160.00 | 120.56 | 160.00 | +33.333% | 36 | 165 | +128.431% |
| 2025-04-08 | 150.41 | 150.41 | 120.00 | 120.00 | -7.514% | 19 | 150 | +204.575% |
| 2025-04-07 | 115.00 | 129.75 | 112.00 | 129.75 | -1.846% | 27 | 141 | +181.688% |
| 2025-04-04 | 139.20 | 139.20 | 132.19 | 132.19 | -12.521% | 15 | 119 | +176.488% |
| 2025-04-03 | 156.00 | 156.00 | 151.11 | 151.11 | -8.970% | 51 | 111 | +141.870% |
| 2025-03-31 | 159.10 | 166.00 | 159.10 | 166.00 | -1.775% | 2 | 67 | +120.175% |
| 2025-03-28 | 169.00 | 169.00 | 169.00 | 169.00 | -7.650% | 4 | 67 | +116.266% |
| 2025-03-27 | 183.00 | 183.00 | 183.00 | 183.00 | -1.877% | 1 | 65 | +99.721% |
| 2025-03-26 | 186.50 | 186.50 | 186.50 | 186.50 | +7.803% | 1 | 64 | +95.973% |
| 2025-03-18 | 172.99 | 173.00 | 172.99 | 173.00 | -1.565% | 5 | 63 | +111.266% |
| 2025-03-14 | 175.75 | 175.75 | 175.75 | 175.75 | +3.620% | 2 | 58 | +107.960% |
| 2025-03-13 | 169.61 | 169.61 | 169.61 | 169.61 | -2.225% | 2 | 55 | +115.488% |
| 2025-03-11 | 175.35 | 175.35 | 173.47 | 173.47 | -0.402% | 2 | 55 | +110.693% |
| 2025-03-10 | 172.50 | 174.17 | 172.50 | 174.17 | -7.356% | 2 | 56 | +109.847% |
| 2025-03-07 | 185.85 | 188.00 | 182.73 | 188.00 | -6.066% | 56 | 54 | +94.410% |
| 2025-03-05 | 190.78 | 200.18 | 190.15 | 200.14 | +4.093% | 21 | 36 | +82.617% |
| 2025-03-04 | 188.55 | 192.75 | 188.11 | 192.27 | -0.820% | 10 | 15 | +90.092% |
| 2025-03-03 | 196.54 | 196.54 | 193.86 | 193.86 | 0.000% | 5 | 5 | +88.533% |