QQQ271217C00425000
QQQ Dec 17 2027 425.00 Call
optionOPRA
EODNov 5, 2026
257.25USD-16.952%(-52.51)1Vol148OI
QQQ271217C00425000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 257.25 | 257.25 | 257.25 | 257.25 | -16.952% | 1 | 148 | 0.000% |
| 2026-10-23 | 309.70 | 309.76 | 309.70 | 309.76 | -13.079% | 2 | 149 | -16.952% |
| 2026-10-02 | 348.89 | 356.37 | 348.89 | 356.37 | +11.380% | 11 | 160 | -27.814% |
| 2026-09-04 | 323.43 | 323.43 | 319.96 | 319.96 | +2.551% | 2 | 162 | -19.599% |
| 2026-09-02 | 312.20 | 312.20 | 312.00 | 312.00 | -3.528% | 2 | 162 | -17.548% |
| 2026-08-27 | 323.41 | 323.41 | 323.41 | 323.41 | -3.924% | 1 | 162 | -20.457% |
| 2026-08-13 | 336.62 | 336.62 | 336.62 | 336.62 | +13.378% | 1 | 162 | -23.579% |
| 2026-08-03 | 296.90 | 296.90 | 296.90 | 296.90 | +2.751% | 1 | 162 | -13.355% |
| 2026-07-31 | 288.95 | 288.95 | 288.95 | 288.95 | -14.258% | 1 | 161 | -10.971% |
| 2026-05-26 | 337.00 | 337.00 | 337.00 | 337.00 | +6.646% | 1 | 162 | -23.665% |
| 2026-05-21 | 316.00 | 316.00 | 316.00 | 316.00 | -3.067% | 2 | 162 | -18.592% |
| 2026-05-14 | 326.50 | 327.00 | 326.00 | 326.00 | +6.189% | 20 | 181 | -21.089% |
| 2026-05-07 | 307.00 | 307.00 | 307.00 | 307.00 | +0.452% | 2 | 181 | -16.205% |
| 2026-05-06 | 305.62 | 305.62 | 305.62 | 305.62 | +10.452% | 2 | 183 | -15.827% |
| 2026-04-30 | 276.70 | 276.70 | 276.70 | 276.70 | +3.196% | 20 | 185 | -7.029% |
| 2026-04-28 | 268.30 | 268.30 | 268.13 | 268.13 | +3.127% | 18 | 205 | -4.058% |
| 2026-04-17 | 260.00 | 260.00 | 260.00 | 260.00 | +18.182% | 2 | 188 | -1.058% |
| 2026-04-09 | 220.00 | 220.00 | 220.00 | 220.00 | +8.108% | 6 | 190 | +16.932% |
| 2026-04-01 | 203.50 | 203.50 | 203.50 | 203.50 | +9.792% | 6 | 193 | +26.413% |
| 2026-03-27 | 185.35 | 185.35 | 185.35 | 185.35 | -12.981% | 1 | 187 | +38.791% |
| 2026-03-13 | 213.00 | 213.00 | 213.00 | 213.00 | -1.165% | 1 | 186 | +20.775% |
| 2026-03-09 | 215.51 | 215.51 | 215.51 | 215.51 | -1.142% | 1 | 185 | +19.368% |
| 2026-02-19 | 218.00 | 218.00 | 218.00 | 218.00 | +0.926% | 1 | 185 | +18.005% |
| 2026-02-13 | 216.00 | 216.00 | 216.00 | 216.00 | -3.221% | 1 | 184 | +19.097% |
| 2026-02-12 | 223.19 | 223.19 | 223.19 | 223.19 | -2.110% | 1 | 184 | +15.261% |
| 2026-02-09 | 228.00 | 228.00 | 228.00 | 228.00 | +2.013% | 1 | 184 | +12.829% |
| 2026-02-06 | 223.50 | 223.50 | 223.50 | 223.50 | -6.485% | 1 | 184 | +15.101% |
| 2026-01-23 | 238.50 | 239.38 | 238.50 | 239.00 | +2.796% | 12 | 183 | +7.636% |
| 2026-01-14 | 233.88 | 233.88 | 232.50 | 232.50 | -4.222% | 11 | 191 | +10.645% |
| 2026-01-12 | 242.75 | 242.75 | 242.75 | 242.75 | +1.616% | 4 | 202 | +5.973% |
| 2025-12-26 | 238.89 | 238.89 | 238.89 | 238.89 | +5.382% | 1 | 202 | +7.686% |
| 2025-12-18 | 226.69 | 226.69 | 226.69 | 226.69 | +0.403% | 10 | 203 | +13.481% |
| 2025-12-16 | 225.78 | 225.78 | 225.78 | 225.78 | -1.449% | 2 | 213 | +13.938% |
| 2025-12-15 | 229.10 | 229.10 | 229.10 | 229.10 | +1.718% | 10 | 214 | +12.287% |
| 2025-11-24 | 224.92 | 225.23 | 224.92 | 225.23 | +7.508% | 2 | 205 | +14.217% |
| 2025-11-20 | 209.50 | 209.50 | 209.50 | 209.50 | -9.698% | 1 | 205 | +22.792% |
| 2025-11-17 | 232.00 | 232.00 | 232.00 | 232.00 | 0.000% | 1 | 205 | +10.884% |
| 2025-11-14 | 232.00 | 232.00 | 232.00 | 232.00 | -7.937% | 1 | 206 | +10.884% |
| 2025-10-31 | 252.00 | 252.00 | 252.00 | 252.00 | +11.504% | 1 | 207 | +2.083% |
| 2025-10-22 | 226.00 | 226.00 | 226.00 | 226.00 | +1.678% | 1 | 208 | +13.827% |
| 2025-10-13 | 222.27 | 222.27 | 222.27 | 222.27 | -3.361% | 2 | 209 | +15.738% |
| 2025-10-09 | 230.00 | 230.00 | 230.00 | 230.00 | -0.433% | 1 | 209 | +11.848% |
| 2025-10-08 | 228.80 | 231.00 | 228.80 | 231.00 | +4.881% | 2 | 210 | +11.364% |
| 2025-09-30 | 220.25 | 220.25 | 220.25 | 220.25 | +1.638% | 1 | 212 | +16.799% |
| 2025-09-25 | 216.70 | 216.70 | 216.70 | 216.70 | -1.150% | 2 | 213 | +18.713% |
| 2025-09-23 | 219.22 | 219.22 | 219.22 | 219.22 | -0.191% | 1 | 215 | +17.348% |
| 2025-09-19 | 219.64 | 219.64 | 219.64 | 219.64 | +0.775% | 1 | 216 | +17.123% |
| 2025-09-18 | 217.95 | 217.95 | 217.95 | 217.95 | +5.132% | 1 | 215 | +18.032% |
| 2025-09-17 | 207.31 | 207.31 | 207.31 | 207.31 | +9.398% | 3 | 214 | +24.090% |
| 2025-09-02 | 189.50 | 189.50 | 189.50 | 189.50 | -4.774% | 1 | 214 | +35.752% |
| 2025-08-28 | 199.00 | 199.00 | 199.00 | 199.00 | +4.462% | 1 | 213 | +29.271% |
| 2025-08-20 | 190.50 | 190.50 | 190.50 | 190.50 | -1.809% | 1 | 214 | +35.039% |
| 2025-08-19 | 195.30 | 195.30 | 194.01 | 194.01 | -3.955% | 7 | 215 | +32.596% |
| 2025-08-18 | 201.90 | 202.00 | 201.90 | 202.00 | +0.899% | 10 | 210 | +27.351% |
| 2025-08-15 | 202.20 | 202.20 | 200.20 | 200.20 | -1.863% | 4 | 200 | +28.497% |
| 2025-08-14 | 204.00 | 204.00 | 204.00 | 204.00 | +0.270% | 1 | 204 | +26.103% |
| 2025-08-12 | 200.03 | 203.45 | 199.00 | 203.45 | +1.725% | 4 | 205 | +26.444% |
| 2025-08-08 | 199.24 | 200.00 | 199.24 | 200.00 | +5.820% | 2 | 207 | +28.625% |
| 2025-08-05 | 192.00 | 192.00 | 189.00 | 189.00 | -4.545% | 2 | 209 | +36.111% |
| 2025-07-30 | 198.00 | 198.00 | 198.00 | 198.00 | +1.538% | 1 | 211 | +29.924% |
| 2025-07-25 | 195.00 | 195.00 | 195.00 | 195.00 | +0.645% | 1 | 210 | +31.923% |
| 2025-07-21 | 195.99 | 195.99 | 193.65 | 193.75 | +4.504% | 37 | 211 | +32.774% |
| 2025-07-10 | 185.40 | 185.40 | 185.40 | 185.40 | +1.589% | 1 | 180 | +38.754% |
| 2025-07-07 | 182.50 | 182.50 | 182.50 | 182.50 | -1.084% | 1 | 181 | +40.959% |
| 2025-07-03 | 184.50 | 184.50 | 184.50 | 184.50 | +2.358% | 1 | 181 | +39.431% |
| 2025-07-02 | 180.25 | 180.25 | 180.25 | 180.25 | +0.698% | 1 | 181 | +42.718% |
| 2025-07-01 | 180.00 | 180.00 | 179.00 | 179.00 | +3.828% | 4 | 181 | +43.715% |
| 2025-06-24 | 170.53 | 172.40 | 170.53 | 172.40 | +2.315% | 3 | 177 | +49.217% |
| 2025-06-12 | 168.50 | 168.50 | 168.50 | 168.50 | -0.113% | 3 | 175 | +52.671% |
| 2025-06-10 | 166.00 | 168.69 | 166.00 | 168.69 | +4.452% | 2 | 172 | +52.499% |
| 2025-06-05 | 165.50 | 165.50 | 161.50 | 161.50 | -2.417% | 5 | 173 | +59.288% |
| 2025-06-04 | 165.50 | 165.50 | 165.50 | 165.50 | +1.515% | 6 | 164 | +55.438% |
| 2025-06-03 | 163.03 | 163.03 | 163.03 | 163.03 | +3.184% | 1 | 164 | +57.793% |
| 2025-05-30 | 158.00 | 158.00 | 158.00 | 158.00 | +4.983% | 2 | 164 | +62.816% |
| 2025-05-23 | 151.97 | 151.97 | 150.50 | 150.50 | -1.311% | 4 | 164 | +70.930% |
| 2025-05-22 | 152.50 | 152.50 | 152.50 | 152.50 | -4.419% | 1 | 164 | +68.689% |
| 2025-05-16 | 157.25 | 159.55 | 157.25 | 159.55 | +1.624% | 12 | 165 | +61.235% |
| 2025-05-15 | 157.00 | 157.00 | 157.00 | 157.00 | +0.965% | 1 | 171 | +63.854% |
| 2025-05-14 | 155.50 | 155.50 | 155.50 | 155.50 | -0.639% | 1 | 170 | +65.434% |
| 2025-05-13 | 156.50 | 156.50 | 156.50 | 156.50 | +8.304% | 5 | 170 | +64.377% |
| 2025-05-12 | 144.50 | 144.50 | 144.50 | 144.50 | +7.037% | 1 | 170 | +78.028% |
| 2025-05-08 | 135.00 | 135.00 | 135.00 | 135.00 | +5.882% | 6 | 170 | +90.556% |
| 2025-05-07 | 128.00 | 128.00 | 127.50 | 127.50 | 0.000% | 6 | 175 | +101.765% |
| 2025-05-06 | 127.50 | 127.92 | 127.50 | 127.50 | -4.265% | 14 | 171 | +101.765% |
| 2025-05-05 | 133.17 | 133.18 | 133.17 | 133.18 | -0.612% | 2 | 178 | +93.160% |
| 2025-05-02 | 134.00 | 134.00 | 134.00 | 134.00 | +3.077% | 8 | 177 | +91.978% |
| 2025-05-01 | 130.00 | 130.00 | 130.00 | 130.00 | +7.438% | 2 | 181 | +97.885% |
| 2025-04-30 | 114.17 | 121.00 | 114.17 | 121.00 | +5.677% | 4 | 183 | +112.603% |
| 2025-04-28 | 114.50 | 114.50 | 114.50 | 114.50 | -2.304% | 1 | 185 | +124.672% |
| 2025-04-25 | 115.48 | 117.75 | 115.48 | 117.20 | +6.063% | 270 | 186 | +119.497% |
| 2025-04-24 | 110.50 | 110.50 | 110.50 | 110.50 | 0.000% | 1 | 245 | +132.805% |
| 2025-04-23 | 110.50 | 110.50 | 110.50 | 110.50 | +13.683% | 1 | 246 | +132.805% |
| 2025-04-22 | 94.50 | 98.00 | 94.50 | 97.20 | +8.786% | 7 | 246 | +164.660% |
| 2025-04-21 | 91.60 | 91.60 | 89.35 | 89.35 | -10.201% | 3 | 245 | +187.913% |
| 2025-04-17 | 100.00 | 100.00 | 99.50 | 99.50 | +2.874% | 4 | 243 | +158.543% |
| 2025-04-16 | 96.72 | 96.72 | 96.72 | 96.72 | -11.266% | 1 | 243 | +165.974% |
| 2025-04-14 | 116.50 | 116.50 | 107.02 | 109.00 | +1.584% | 7 | 243 | +136.009% |
| 2025-04-11 | 104.67 | 107.30 | 104.67 | 107.30 | +5.196% | 4 | 243 | +139.748% |
| 2025-04-10 | 106.00 | 106.00 | 102.00 | 102.00 | -11.389% | 4 | 243 | +152.206% |
| 2025-04-09 | 83.28 | 115.11 | 83.28 | 115.11 | +40.378% | 14 | 244 | +123.482% |
| 2025-04-08 | 94.05 | 95.20 | 82.00 | 82.00 | -2.346% | 89 | 243 | +213.720% |
| 2025-04-07 | 72.50 | 89.00 | 71.98 | 83.97 | +1.169% | 181 | 192 | +206.359% |
| 2025-04-04 | 89.50 | 91.00 | 83.00 | 83.00 | -18.540% | 94 | 87 | +209.940% |
| 2025-04-03 | 106.05 | 107.99 | 101.89 | 101.89 | -16.484% | 24 | 47 | +152.478% |
| 2025-04-02 | 122.00 | 122.00 | 122.00 | 122.00 | +8.300% | 1 | 27 | +110.861% |
| 2025-03-31 | 109.00 | 112.65 | 109.00 | 112.65 | -2.043% | 4 | 26 | +128.362% |
| 2025-03-28 | 116.10 | 116.25 | 115.00 | 115.00 | -10.163% | 8 | 24 | +123.696% |
| 2025-03-27 | 128.00 | 128.01 | 128.00 | 128.01 | -0.374% | 6 | 23 | +100.961% |
| 2025-03-26 | 133.00 | 133.00 | 128.49 | 128.49 | -6.553% | 2 | 17 | +100.210% |
| 2025-03-25 | 137.50 | 137.50 | 137.50 | 137.50 | +3.774% | 2 | 16 | +87.091% |
| 2025-03-24 | 132.50 | 132.50 | 132.50 | 132.50 | +8.314% | 2 | 14 | +94.151% |
| 2025-03-20 | 122.33 | 122.33 | 122.33 | 122.33 | -2.913% | 3 | 12 | +110.292% |
| 2025-03-19 | 126.00 | 126.00 | 126.00 | 126.00 | +1.278% | 3 | 9 | +104.167% |
| 2025-03-14 | 123.70 | 124.41 | 123.70 | 124.41 | +6.333% | 4 | 9 | +106.776% |
| 2025-03-13 | 118.30 | 118.30 | 117.00 | 117.00 | -7.224% | 5 | 8 | +119.872% |
| 2025-03-12 | 126.11 | 126.11 | 126.11 | 126.11 | +4.873% | 1 | 8 | +103.989% |
| 2025-03-10 | 131.00 | 131.00 | 120.25 | 120.25 | -14.474% | 5 | 7 | +113.929% |
| 2025-03-04 | 140.60 | 140.60 | 140.60 | 140.60 | -6.267% | 2 | 4 | +82.966% |
| 2025-03-03 | 150.00 | 150.00 | 150.00 | 150.00 | 0.000% | 2 | 2 | +71.500% |