QQQ271217C00430000
QQQ Dec 17 2027 430.00 Call
optionOPRA
EODNov 5, 2026
252.00USD-19.213%(-59.93)9Vol71OI
QQQ271217C00430000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 252.00 | 252.00 | 252.00 | 252.00 | -19.213% | 9 | 62 | 0.000% |
| 2026-10-29 | 311.93 | 311.93 | 311.93 | 311.93 | -8.878% | 6 | 68 | -19.213% |
| 2026-09-22 | 342.32 | 342.32 | 342.32 | 342.32 | +0.006% | 1 | 68 | -26.385% |
| 2026-09-21 | 342.30 | 342.30 | 342.30 | 342.30 | +11.775% | 2 | 68 | -26.380% |
| 2026-09-14 | 306.24 | 306.24 | 306.24 | 306.24 | -0.439% | 2 | 68 | -17.712% |
| 2026-09-02 | 307.77 | 307.77 | 307.59 | 307.59 | -2.352% | 2 | 68 | -18.073% |
| 2026-06-11 | 315.00 | 315.00 | 315.00 | 315.00 | -8.430% | 1 | 69 | -20.000% |
| 2026-06-02 | 344.00 | 344.00 | 344.00 | 344.00 | -1.201% | 1 | 70 | -26.744% |
| 2026-06-01 | 348.18 | 348.18 | 348.18 | 348.18 | +9.339% | 5 | 75 | -27.624% |
| 2026-05-13 | 318.44 | 318.44 | 318.44 | 318.44 | +1.092% | 1 | 76 | -20.864% |
| 2026-05-08 | 315.00 | 315.00 | 315.00 | 315.00 | +61.076% | 1 | 76 | -20.000% |
| 2026-04-07 | 195.56 | 195.56 | 195.56 | 195.56 | +7.681% | 1 | 77 | +28.861% |
| 2026-03-27 | 183.99 | 183.99 | 181.61 | 181.61 | -10.537% | 2 | 78 | +38.759% |
| 2026-03-19 | 203.00 | 203.00 | 203.00 | 203.00 | -3.480% | 1 | 76 | +24.138% |
| 2026-03-03 | 210.32 | 210.32 | 210.32 | 210.32 | -0.792% | 1 | 77 | +19.817% |
| 2026-02-13 | 212.00 | 212.00 | 212.00 | 212.00 | -3.448% | 1 | 78 | +18.868% |
| 2026-02-04 | 219.57 | 219.57 | 219.57 | 219.57 | -5.966% | 1 | 78 | +14.770% |
| 2026-01-16 | 233.50 | 233.50 | 233.50 | 233.50 | +3.548% | 5 | 78 | +7.923% |
| 2026-01-02 | 225.50 | 225.50 | 225.50 | 225.50 | -4.112% | 1 | 78 | +11.752% |
| 2025-12-26 | 235.17 | 235.17 | 235.17 | 235.17 | +6.028% | 3 | 79 | +7.157% |
| 2025-11-19 | 221.80 | 221.80 | 221.80 | 221.80 | -7.894% | 1 | 79 | +13.616% |
| 2025-11-05 | 240.81 | 240.81 | 240.81 | 240.81 | -2.014% | 1 | 79 | +4.647% |
| 2025-10-31 | 245.64 | 245.89 | 245.26 | 245.76 | -1.538% | 4 | 79 | +2.539% |
| 2025-10-29 | 249.60 | 249.60 | 249.60 | 249.60 | +9.956% | 3 | 81 | +0.962% |
| 2025-10-23 | 227.00 | 227.00 | 227.00 | 227.00 | +5.459% | 1 | 84 | +11.013% |
| 2025-10-14 | 215.25 | 215.25 | 215.25 | 215.25 | -1.384% | 1 | 85 | +17.073% |
| 2025-10-01 | 218.27 | 218.27 | 218.27 | 218.27 | +2.701% | 1 | 84 | +15.453% |
| 2025-09-26 | 212.53 | 212.53 | 212.53 | 212.53 | +0.014% | 1 | 84 | +18.571% |
| 2025-09-25 | 212.50 | 212.50 | 212.50 | 212.50 | -1.163% | 4 | 85 | +18.588% |
| 2025-09-19 | 215.00 | 215.00 | 215.00 | 215.00 | +0.051% | 2 | 85 | +17.209% |
| 2025-09-18 | 214.89 | 214.89 | 214.89 | 214.89 | +4.850% | 1 | 87 | +17.269% |
| 2025-09-17 | 207.37 | 207.37 | 204.95 | 204.95 | -1.419% | 4 | 88 | +22.957% |
| 2025-09-16 | 208.32 | 208.32 | 207.90 | 207.90 | -0.067% | 4 | 90 | +21.212% |
| 2025-09-15 | 208.04 | 208.04 | 208.04 | 208.04 | +1.438% | 4 | 91 | +21.131% |
| 2025-09-12 | 205.09 | 205.09 | 205.09 | 205.09 | +0.781% | 1 | 87 | +22.873% |
| 2025-09-10 | 203.50 | 203.50 | 203.50 | 203.50 | +2.261% | 3 | 88 | +23.833% |
| 2025-09-08 | 199.00 | 199.00 | 199.00 | 199.00 | +3.184% | 1 | 85 | +26.633% |
| 2025-08-27 | 192.86 | 192.86 | 192.86 | 192.86 | +2.809% | 1 | 85 | +30.665% |
| 2025-08-21 | 187.59 | 187.59 | 187.59 | 187.59 | +2.240% | 1 | 86 | +34.336% |
| 2025-08-20 | 183.48 | 183.48 | 183.48 | 183.48 | -6.995% | 1 | 86 | +37.345% |
| 2025-08-11 | 197.28 | 197.28 | 197.28 | 197.28 | +2.547% | 1 | 86 | +27.737% |
| 2025-08-07 | 192.38 | 192.38 | 192.38 | 192.38 | +1.950% | 1 | 86 | +30.991% |
| 2025-08-06 | 186.27 | 188.70 | 186.27 | 188.70 | +1.424% | 4 | 86 | +33.545% |
| 2025-08-04 | 186.05 | 186.05 | 186.05 | 186.05 | +2.892% | 1 | 90 | +35.447% |
| 2025-08-01 | 183.19 | 183.19 | 180.82 | 180.82 | -7.019% | 3 | 90 | +39.365% |
| 2025-07-31 | 194.34 | 194.47 | 194.34 | 194.47 | +2.623% | 3 | 89 | +29.583% |
| 2025-07-29 | 192.98 | 192.98 | 189.50 | 189.50 | +3.552% | 5 | 89 | +32.982% |
| 2025-07-16 | 183.00 | 183.00 | 183.00 | 183.00 | -1.528% | 2 | 88 | +37.705% |
| 2025-07-15 | 185.84 | 185.84 | 185.84 | 185.84 | +1.402% | 6 | 86 | +35.601% |
| 2025-07-14 | 181.00 | 183.27 | 181.00 | 183.27 | +1.580% | 3 | 92 | +37.502% |
| 2025-07-09 | 180.30 | 180.42 | 180.30 | 180.42 | -0.868% | 2 | 91 | +39.674% |
| 2025-07-03 | 182.00 | 182.00 | 182.00 | 182.00 | +2.512% | 1 | 91 | +38.462% |
| 2025-07-02 | 177.54 | 177.54 | 177.54 | 177.54 | +0.973% | 1 | 91 | +41.940% |
| 2025-07-01 | 177.54 | 177.54 | 175.83 | 175.83 | -0.840% | 83 | 92 | +43.320% |
| 2025-06-30 | 177.32 | 177.32 | 177.32 | 177.32 | +4.306% | 40 | 113 | +42.116% |
| 2025-06-25 | 170.00 | 170.00 | 170.00 | 170.00 | +5.945% | 1 | 143 | +48.235% |
| 2025-06-20 | 160.46 | 160.46 | 160.46 | 160.46 | -1.679% | 2 | 143 | +57.048% |
| 2025-06-13 | 163.20 | 163.20 | 163.20 | 163.20 | -1.223% | 2 | 142 | +54.412% |
| 2025-06-10 | 165.22 | 165.22 | 165.22 | 165.22 | +2.430% | 1 | 142 | +52.524% |
| 2025-06-04 | 162.17 | 162.17 | 161.30 | 161.30 | +2.024% | 2 | 142 | +56.231% |
| 2025-06-03 | 158.10 | 158.10 | 158.10 | 158.10 | +8.511% | 1 | 142 | +59.393% |
| 2025-05-23 | 146.00 | 146.00 | 145.70 | 145.70 | -4.771% | 4 | 142 | +72.958% |
| 2025-05-22 | 153.00 | 153.00 | 153.00 | 153.00 | +0.658% | 1 | 142 | +64.706% |
| 2025-05-21 | 156.95 | 156.95 | 152.00 | 152.00 | -0.783% | 2 | 143 | +65.789% |
| 2025-05-20 | 153.20 | 153.20 | 153.20 | 153.20 | -1.161% | 2 | 141 | +64.491% |
| 2025-05-16 | 155.00 | 155.00 | 155.00 | 155.00 | +1.234% | 2 | 142 | +62.581% |
| 2025-05-15 | 151.44 | 153.11 | 151.44 | 153.11 | +16.292% | 2 | 142 | +64.588% |
| 2025-05-08 | 132.02 | 132.02 | 131.66 | 131.66 | +4.908% | 3 | 143 | +91.402% |
| 2025-05-06 | 124.00 | 125.50 | 124.00 | 125.50 | -1.953% | 2 | 143 | +100.797% |
| 2025-05-05 | 128.00 | 128.00 | 128.00 | 128.00 | -2.662% | 1 | 143 | +96.875% |
| 2025-05-02 | 131.50 | 131.50 | 131.50 | 131.50 | +10.458% | 2 | 143 | +91.635% |
| 2025-04-30 | 117.00 | 119.05 | 117.00 | 119.05 | +1.961% | 2 | 143 | +111.676% |
| 2025-04-29 | 116.76 | 116.76 | 116.76 | 116.76 | +1.983% | 2 | 143 | +115.827% |
| 2025-04-28 | 114.49 | 114.49 | 114.49 | 114.49 | -0.857% | 1 | 143 | +120.107% |
| 2025-04-25 | 115.00 | 115.48 | 115.00 | 115.48 | +9.222% | 6 | 143 | +118.220% |
| 2025-04-24 | 105.00 | 106.74 | 105.00 | 105.73 | -3.000% | 4 | 143 | +138.343% |
| 2025-04-23 | 109.00 | 109.00 | 109.00 | 109.00 | +14.821% | 1 | 143 | +131.193% |
| 2025-04-22 | 92.35 | 97.50 | 92.35 | 94.93 | +5.478% | 7 | 143 | +165.459% |
| 2025-04-21 | 89.51 | 90.00 | 85.82 | 90.00 | -8.210% | 137 | 144 | +180.000% |
| 2025-04-17 | 96.00 | 98.05 | 96.00 | 98.05 | +3.211% | 4 | 88 | +157.012% |
| 2025-04-16 | 99.75 | 100.00 | 95.00 | 95.00 | -9.953% | 4 | 88 | +165.263% |
| 2025-04-15 | 108.47 | 108.48 | 105.50 | 105.50 | -4.091% | 51 | 88 | +138.863% |
| 2025-04-14 | 108.62 | 110.00 | 108.62 | 110.00 | +4.265% | 4 | 137 | +129.091% |
| 2025-04-11 | 104.50 | 105.50 | 104.50 | 105.50 | +6.566% | 14 | 138 | +138.863% |
| 2025-04-10 | 102.86 | 103.01 | 99.00 | 99.00 | -10.407% | 7 | 140 | +154.545% |
| 2025-04-09 | 93.00 | 110.50 | 93.00 | 110.50 | +50.340% | 59 | 137 | +128.054% |
| 2025-04-08 | 89.00 | 92.00 | 73.00 | 73.50 | -7.547% | 18 | 92 | +242.857% |
| 2025-04-07 | 69.82 | 88.00 | 69.82 | 79.50 | -0.625% | 37 | 90 | +216.981% |
| 2025-04-04 | 88.03 | 90.00 | 80.00 | 80.00 | -21.951% | 73 | 58 | +215.000% |
| 2025-04-03 | 105.04 | 105.04 | 100.00 | 102.50 | -6.264% | 5 | 33 | +145.854% |
| 2025-03-31 | 104.13 | 109.35 | 104.13 | 109.35 | -2.765% | 6 | 28 | +130.453% |
| 2025-03-28 | 119.85 | 120.38 | 112.46 | 112.46 | -10.032% | 66 | 25 | +124.080% |
| 2025-03-27 | 124.50 | 125.00 | 124.50 | 125.00 | -7.407% | 9 | 36 | +101.600% |
| 2025-03-25 | 133.00 | 135.00 | 133.00 | 135.00 | +8.000% | 20 | 35 | +86.667% |
| 2025-03-20 | 125.00 | 125.00 | 125.00 | 125.00 | -0.644% | 5 | 20 | +101.600% |
| 2025-03-17 | 125.81 | 125.81 | 125.81 | 125.81 | +1.451% | 1 | 15 | +100.302% |
| 2025-03-14 | 118.56 | 124.01 | 118.56 | 124.01 | +5.397% | 28 | 15 | +103.209% |
| 2025-03-13 | 116.38 | 118.13 | 116.06 | 117.66 | -10.347% | 7 | 12 | +114.176% |
| 2025-03-06 | 131.24 | 131.24 | 131.24 | 131.24 | -4.435% | 10 | 12 | +92.015% |
| 2025-03-05 | 137.12 | 137.33 | 137.12 | 137.33 | 0.000% | 2 | 2 | +83.500% |