QQQ271217C00420000
QQQ Dec 17 2027 420.00 Call
optionOPRA
InactiveOct 2, 2026
353.38USD+1.287%(+4.49)5Vol80OI
QQQ271217C00420000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 353.38 | 353.38 | 353.38 | 353.38 | +1.287% | 5 | 84 | 0.000% |
| 2026-09-24 | 348.89 | 348.89 | 348.89 | 348.89 | +10.258% | 1 | 85 | +1.287% |
| 2026-09-02 | 316.63 | 316.63 | 316.43 | 316.43 | -3.283% | 2 | 85 | +11.677% |
| 2026-08-27 | 327.17 | 327.17 | 327.17 | 327.17 | +4.554% | 78 | 132 | +8.011% |
| 2026-08-24 | 312.92 | 312.92 | 312.92 | 312.92 | -3.121% | 1 | 132 | +12.930% |
| 2026-07-08 | 323.00 | 323.00 | 323.00 | 323.00 | -2.769% | 1 | 132 | +9.406% |
| 2026-06-25 | 332.20 | 332.20 | 332.20 | 332.20 | +3.168% | 1 | 133 | +6.376% |
| 2026-06-24 | 322.00 | 322.00 | 322.00 | 322.00 | -1.682% | 1 | 133 | +9.745% |
| 2026-05-11 | 324.00 | 327.51 | 324.00 | 327.51 | +2.777% | 2 | 134 | +7.899% |
| 2026-05-08 | 318.66 | 318.66 | 318.66 | 318.66 | +7.590% | 1 | 134 | +10.896% |
| 2026-05-05 | 296.18 | 296.18 | 296.18 | 296.18 | +10.721% | 1 | 135 | +19.313% |
| 2026-04-22 | 267.50 | 267.50 | 267.50 | 267.50 | +37.179% | 1 | 136 | +32.105% |
| 2026-03-27 | 195.00 | 195.00 | 195.00 | 195.00 | -8.231% | 1 | 136 | +81.221% |
| 2026-03-25 | 212.00 | 212.49 | 212.00 | 212.49 | -1.630% | 2 | 137 | +66.304% |
| 2026-03-09 | 216.01 | 216.01 | 216.01 | 216.01 | -4.208% | 2 | 138 | +63.594% |
| 2026-02-26 | 225.50 | 225.50 | 225.50 | 225.50 | +2.794% | 1 | 138 | +56.710% |
| 2026-02-23 | 219.37 | 219.37 | 219.37 | 219.37 | -2.718% | 1 | 138 | +61.089% |
| 2026-02-20 | 225.50 | 225.50 | 225.50 | 225.50 | +0.895% | 1 | 139 | +56.710% |
| 2026-02-12 | 223.50 | 223.50 | 223.50 | 223.50 | -8.063% | 3 | 139 | +58.112% |
| 2026-02-02 | 243.10 | 243.10 | 243.10 | 243.10 | +6.157% | 1 | 139 | +45.364% |
| 2026-01-21 | 229.00 | 229.00 | 229.00 | 229.00 | -1.505% | 30 | 139 | +54.314% |
| 2026-01-20 | 233.00 | 233.00 | 232.50 | 232.50 | -1.140% | 33 | 139 | +51.991% |
| 2026-01-14 | 235.18 | 235.18 | 235.18 | 235.18 | +1.933% | 1 | 150 | +50.259% |
| 2025-12-18 | 230.72 | 230.72 | 230.72 | 230.72 | -5.462% | 10 | 150 | +53.164% |
| 2025-12-10 | 244.05 | 244.05 | 244.05 | 244.05 | -0.323% | 5 | 150 | +44.798% |
| 2025-12-08 | 244.84 | 244.84 | 244.84 | 244.84 | +0.932% | 121 | 155 | +44.331% |
| 2025-12-04 | 242.58 | 242.58 | 242.58 | 242.58 | +12.697% | 10 | 252 | +45.676% |
| 2025-11-20 | 215.25 | 215.25 | 215.25 | 215.25 | -8.138% | 1 | 252 | +64.172% |
| 2025-11-14 | 234.32 | 234.32 | 234.32 | 234.32 | -5.134% | 1 | 252 | +50.811% |
| 2025-11-10 | 243.23 | 247.00 | 243.23 | 247.00 | +5.949% | 4 | 252 | +43.069% |
| 2025-11-07 | 233.45 | 233.45 | 233.13 | 233.13 | +2.995% | 2 | 250 | +51.581% |
| 2025-10-14 | 226.35 | 226.35 | 226.35 | 226.35 | +0.155% | 1 | 248 | +56.121% |
| 2025-10-10 | 226.00 | 226.00 | 226.00 | 226.00 | -3.940% | 1 | 248 | +56.363% |
| 2025-10-09 | 235.27 | 235.27 | 235.27 | 235.27 | +2.069% | 1 | 248 | +50.202% |
| 2025-10-02 | 228.99 | 230.50 | 228.99 | 230.50 | +2.700% | 2 | 248 | +53.310% |
| 2025-09-30 | 223.91 | 224.44 | 223.91 | 224.44 | +1.323% | 3 | 248 | +57.450% |
| 2025-09-26 | 221.51 | 221.51 | 221.51 | 221.51 | -3.093% | 1 | 247 | +59.532% |
| 2025-09-22 | 228.58 | 228.58 | 228.58 | 228.58 | +2.973% | 1 | 247 | +54.598% |
| 2025-09-19 | 222.95 | 222.95 | 221.98 | 221.98 | -0.054% | 2 | 247 | +59.195% |
| 2025-09-18 | 219.87 | 222.10 | 219.76 | 222.10 | +2.862% | 64 | 247 | +59.109% |
| 2025-09-15 | 215.92 | 215.92 | 215.92 | 215.92 | +1.433% | 2 | 217 | +63.662% |
| 2025-09-12 | 212.87 | 212.87 | 212.87 | 212.87 | +5.121% | 1 | 217 | +66.007% |
| 2025-09-05 | 202.50 | 202.50 | 202.50 | 202.50 | +6.021% | 2 | 217 | +74.509% |
| 2025-09-02 | 192.78 | 192.97 | 191.00 | 191.00 | -6.258% | 3 | 216 | +85.016% |
| 2025-08-28 | 203.75 | 203.75 | 203.75 | 203.75 | -0.890% | 1 | 216 | +73.438% |
| 2025-08-18 | 205.58 | 205.58 | 205.58 | 205.58 | -0.325% | 1 | 217 | +71.894% |
| 2025-08-15 | 206.25 | 206.25 | 206.25 | 206.25 | -0.765% | 1 | 217 | +71.336% |
| 2025-08-12 | 207.84 | 207.84 | 207.84 | 207.84 | +0.898% | 1 | 217 | +70.025% |
| 2025-08-11 | 205.99 | 205.99 | 205.99 | 205.99 | +2.995% | 1 | 217 | +71.552% |
| 2025-08-07 | 200.00 | 200.00 | 200.00 | 200.00 | +3.734% | 1 | 217 | +76.690% |
| 2025-08-05 | 192.80 | 192.80 | 192.80 | 192.80 | -0.434% | 1 | 217 | +83.288% |
| 2025-08-04 | 193.64 | 193.64 | 193.64 | 193.64 | +2.820% | 1 | 217 | +82.493% |
| 2025-08-01 | 188.33 | 188.33 | 188.33 | 188.33 | -6.938% | 1 | 218 | +87.639% |
| 2025-07-31 | 202.37 | 202.37 | 202.37 | 202.37 | +2.243% | 1 | 219 | +74.621% |
| 2025-07-30 | 197.93 | 197.93 | 197.93 | 197.93 | -1.650% | 3 | 220 | +78.538% |
| 2025-07-29 | 201.25 | 201.25 | 201.25 | 201.25 | +0.625% | 1 | 223 | +75.593% |
| 2025-07-28 | 200.00 | 200.00 | 200.00 | 200.00 | +1.010% | 1 | 222 | +76.690% |
| 2025-07-25 | 198.00 | 198.00 | 198.00 | 198.00 | 0.000% | 1 | 222 | +78.475% |
| 2025-07-24 | 198.00 | 198.00 | 198.00 | 198.00 | +0.401% | 1 | 223 | +78.475% |
| 2025-07-21 | 197.21 | 197.21 | 197.21 | 197.21 | +3.795% | 1 | 223 | +79.190% |
| 2025-07-16 | 188.00 | 190.00 | 188.00 | 190.00 | -2.062% | 2 | 223 | +85.989% |
| 2025-07-15 | 193.00 | 194.00 | 193.00 | 194.00 | +2.105% | 2 | 223 | +82.155% |
| 2025-07-14 | 190.00 | 190.00 | 190.00 | 190.00 | +1.751% | 1 | 223 | +85.989% |
| 2025-07-09 | 186.73 | 186.73 | 186.73 | 186.73 | -0.219% | 3 | 223 | +89.247% |
| 2025-07-08 | 187.14 | 187.14 | 187.14 | 187.14 | -1.505% | 5 | 223 | +88.832% |
| 2025-07-03 | 188.20 | 190.10 | 188.20 | 190.00 | +2.730% | 16 | 233 | +85.989% |
| 2025-07-02 | 184.95 | 184.95 | 184.95 | 184.95 | +1.021% | 1 | 233 | +91.068% |
| 2025-07-01 | 183.08 | 183.08 | 183.08 | 183.08 | -1.038% | 1 | 234 | +93.019% |
| 2025-06-30 | 185.00 | 185.00 | 185.00 | 185.00 | +10.428% | 1 | 234 | +91.016% |
| 2025-06-23 | 167.53 | 167.53 | 167.53 | 167.53 | +0.564% | 1 | 234 | +110.935% |
| 2025-06-20 | 167.56 | 167.56 | 166.59 | 166.59 | -1.426% | 4 | 233 | +112.126% |
| 2025-06-18 | 169.00 | 169.00 | 169.00 | 169.00 | -2.340% | 2 | 231 | +109.101% |
| 2025-06-16 | 173.05 | 173.05 | 173.05 | 173.05 | +3.006% | 1 | 231 | +104.207% |
| 2025-06-13 | 171.38 | 171.38 | 168.00 | 168.00 | -0.885% | 4 | 230 | +110.345% |
| 2025-06-12 | 169.50 | 169.50 | 169.50 | 169.50 | -0.499% | 2 | 229 | +108.484% |
| 2025-06-11 | 170.35 | 170.35 | 170.35 | 170.35 | -0.948% | 1 | 229 | +107.443% |
| 2025-06-10 | 172.00 | 172.00 | 171.98 | 171.98 | +0.221% | 3 | 229 | +105.477% |
| 2025-06-09 | 171.60 | 171.60 | 171.60 | 171.60 | +1.430% | 1 | 228 | +105.932% |
| 2025-06-05 | 168.10 | 169.18 | 168.10 | 169.18 | +1.275% | 11 | 227 | +108.878% |
| 2025-06-04 | 169.06 | 169.23 | 167.05 | 167.05 | +0.030% | 4 | 229 | +111.541% |
| 2025-06-03 | 166.75 | 167.00 | 166.75 | 167.00 | +2.141% | 2 | 229 | +111.605% |
| 2025-05-29 | 163.50 | 163.50 | 163.50 | 163.50 | -0.909% | 1 | 229 | +116.135% |
| 2025-05-28 | 165.00 | 165.00 | 165.00 | 165.00 | +8.374% | 2 | 228 | +114.170% |
| 2025-05-23 | 152.25 | 152.25 | 152.25 | 152.25 | -6.308% | 2 | 227 | +132.105% |
| 2025-05-19 | 164.25 | 164.25 | 162.50 | 162.50 | +1.246% | 2 | 227 | +117.465% |
| 2025-05-16 | 160.50 | 160.50 | 160.50 | 160.50 | +0.476% | 2 | 227 | +120.174% |
| 2025-05-13 | 158.96 | 159.74 | 157.50 | 159.74 | +6.493% | 4 | 227 | +121.222% |
| 2025-05-12 | 150.50 | 151.18 | 149.38 | 150.00 | +7.937% | 8 | 228 | +135.587% |
| 2025-05-08 | 138.97 | 138.97 | 138.97 | 138.97 | +2.561% | 1 | 227 | +154.285% |
| 2025-05-05 | 135.00 | 135.50 | 135.00 | 135.50 | +7.753% | 12 | 227 | +160.797% |
| 2025-04-30 | 118.50 | 125.75 | 118.50 | 125.75 | +2.236% | 3 | 227 | +181.018% |
| 2025-04-28 | 122.00 | 123.00 | 122.00 | 123.00 | +1.965% | 3 | 228 | +187.301% |
| 2025-04-25 | 118.03 | 120.63 | 117.67 | 120.63 | +5.742% | 244 | 228 | +192.945% |
| 2025-04-24 | 113.93 | 115.16 | 113.93 | 114.08 | +2.231% | 5 | 116 | +209.765% |
| 2025-04-23 | 114.50 | 114.50 | 110.00 | 111.59 | +11.590% | 3 | 115 | +216.677% |
| 2025-04-22 | 97.50 | 100.00 | 97.50 | 100.00 | +5.820% | 2 | 115 | +253.380% |
| 2025-04-21 | 98.00 | 98.00 | 91.50 | 94.50 | -10.427% | 7 | 115 | +273.947% |
| 2025-04-17 | 105.50 | 105.50 | 105.50 | 105.50 | +2.318% | 1 | 113 | +234.957% |
| 2025-04-16 | 107.00 | 108.00 | 100.00 | 103.11 | -10.440% | 10 | 113 | +242.721% |
| 2025-04-14 | 114.87 | 115.13 | 114.87 | 115.13 | +9.648% | 3 | 107 | +206.940% |
| 2025-04-11 | 105.00 | 105.00 | 105.00 | 105.00 | 0.000% | 2 | 107 | +236.552% |
| 2025-04-10 | 101.50 | 105.00 | 101.50 | 105.00 | -9.677% | 4 | 107 | +236.552% |
| 2025-04-09 | 85.50 | 116.25 | 85.43 | 116.25 | +45.276% | 19 | 107 | +203.983% |
| 2025-04-08 | 95.03 | 98.02 | 80.00 | 80.02 | -9.979% | 101 | 105 | +341.615% |
| 2025-04-07 | 78.10 | 89.50 | 73.11 | 88.89 | +3.360% | 35 | 73 | +297.548% |
| 2025-04-04 | 94.82 | 94.82 | 86.00 | 86.00 | -18.944% | 62 | 51 | +310.907% |
| 2025-04-03 | 109.00 | 109.00 | 106.10 | 106.10 | -13.211% | 2 | 20 | +233.063% |
| 2025-04-02 | 118.50 | 122.25 | 118.50 | 122.25 | +1.033% | 3 | 17 | +189.063% |
| 2025-04-01 | 118.70 | 121.00 | 118.70 | 121.00 | +5.126% | 4 | 17 | +192.050% |
| 2025-03-31 | 115.10 | 115.10 | 115.10 | 115.10 | -12.137% | 4 | 13 | +207.020% |
| 2025-03-27 | 131.00 | 131.00 | 131.00 | 131.00 | -3.761% | 8 | 9 | +169.756% |
| 2025-03-26 | 136.12 | 136.12 | 136.12 | 136.12 | +4.708% | 8 | 10 | +159.609% |
| 2025-03-19 | 129.00 | 130.00 | 129.00 | 130.00 | +5.519% | 2 | 9 | +171.831% |
| 2025-03-18 | 126.00 | 126.00 | 123.20 | 123.20 | -9.478% | 2 | 9 | +186.834% |
| 2025-03-17 | 131.50 | 136.10 | 128.50 | 136.10 | +6.328% | 5 | 9 | +159.647% |
| 2025-03-14 | 126.55 | 128.00 | 126.55 | 128.00 | -3.030% | 4 | 6 | +176.078% |
| 2025-03-12 | 132.00 | 132.00 | 132.00 | 132.00 | +5.600% | 1 | 4 | +167.712% |
| 2025-03-11 | 125.00 | 125.00 | 125.00 | 125.00 | 0.000% | 2 | 4 | +182.704% |
| 2025-03-10 | 125.00 | 125.00 | 125.00 | 125.00 | -12.995% | 1 | 3 | +182.704% |
| 2025-03-03 | 150.41 | 150.41 | 143.67 | 143.67 | 0.000% | 2 | 2 | +145.966% |