QQQ271217C00435000
QQQ Dec 17 2027 435.00 Call
optionOPRA
InactiveOct 15, 2026
316.77USD-4.645%(-15.43)1Vol120OI
QQQ271217C00435000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 316.77 | 316.77 | 316.77 | 316.77 | -4.645% | 1 | 121 | 0.000% |
| 2026-09-29 | 332.20 | 332.20 | 332.20 | 332.20 | -1.204% | 1 | 122 | -4.645% |
| 2026-09-24 | 336.29 | 336.29 | 336.25 | 336.25 | -1.219% | 2 | 124 | -5.793% |
| 2026-09-22 | 340.40 | 340.40 | 340.40 | 340.40 | +12.277% | 1 | 125 | -6.942% |
| 2026-09-02 | 303.36 | 303.36 | 303.18 | 303.18 | -3.326% | 2 | 125 | +4.482% |
| 2026-08-06 | 313.61 | 313.61 | 313.61 | 313.61 | -2.678% | 1 | 124 | +1.008% |
| 2026-08-05 | 322.24 | 322.24 | 322.24 | 322.24 | +13.987% | 1 | 125 | -1.697% |
| 2026-07-30 | 282.70 | 282.70 | 282.70 | 282.70 | -9.968% | 1 | 126 | +12.052% |
| 2026-07-02 | 314.00 | 314.00 | 314.00 | 314.00 | +3.239% | 1 | 127 | +0.882% |
| 2026-06-09 | 304.15 | 304.15 | 304.15 | 304.15 | -4.147% | 1 | 126 | +4.149% |
| 2026-06-08 | 317.31 | 317.31 | 317.31 | 317.31 | -8.127% | 1 | 127 | -0.170% |
| 2026-06-02 | 345.38 | 345.38 | 345.38 | 345.38 | +10.299% | 1 | 127 | -8.284% |
| 2026-05-11 | 313.13 | 313.13 | 313.13 | 313.13 | +25.307% | 1 | 127 | +1.162% |
| 2026-04-21 | 249.89 | 249.89 | 249.89 | 249.89 | +6.065% | 2 | 128 | +26.764% |
| 2026-04-15 | 235.60 | 235.60 | 235.60 | 235.60 | +10.688% | 1 | 128 | +34.452% |
| 2026-04-09 | 212.85 | 212.85 | 212.85 | 212.85 | +9.575% | 1 | 128 | +48.823% |
| 2026-04-07 | 194.25 | 194.25 | 194.25 | 194.25 | -3.358% | 1 | 129 | +63.073% |
| 2026-03-23 | 201.00 | 201.00 | 201.00 | 201.00 | -0.741% | 1 | 129 | +57.597% |
| 2026-03-19 | 198.90 | 202.50 | 198.90 | 202.50 | -2.728% | 8 | 130 | +56.430% |
| 2026-03-18 | 208.18 | 208.18 | 208.18 | 208.18 | +3.059% | 1 | 131 | +52.162% |
| 2026-03-03 | 202.00 | 202.00 | 202.00 | 202.00 | -4.780% | 1 | 131 | +56.817% |
| 2026-02-27 | 212.14 | 212.14 | 212.14 | 212.14 | -3.573% | 2 | 132 | +49.321% |
| 2026-02-25 | 220.00 | 220.00 | 220.00 | 220.00 | +8.071% | 1 | 133 | +43.986% |
| 2026-02-17 | 203.52 | 203.57 | 203.33 | 203.57 | -0.698% | 40 | 133 | +55.607% |
| 2026-02-05 | 205.00 | 205.00 | 205.00 | 205.00 | -9.552% | 1 | 148 | +54.522% |
| 2026-01-30 | 226.65 | 226.65 | 226.65 | 226.65 | +1.070% | 1 | 148 | +39.762% |
| 2026-01-21 | 224.25 | 224.25 | 224.25 | 224.25 | +2.183% | 1 | 149 | +41.258% |
| 2025-12-16 | 219.46 | 219.46 | 219.46 | 219.46 | -5.328% | 1 | 150 | +44.341% |
| 2025-12-10 | 231.81 | 231.81 | 231.81 | 231.81 | +11.447% | 3 | 149 | +36.651% |
| 2025-11-21 | 208.00 | 208.00 | 208.00 | 208.00 | -11.455% | 1 | 149 | +52.293% |
| 2025-11-04 | 234.91 | 234.91 | 234.91 | 234.91 | +3.398% | 1 | 149 | +34.847% |
| 2025-10-24 | 227.19 | 227.19 | 227.19 | 227.19 | +4.981% | 1 | 149 | +39.430% |
| 2025-10-17 | 216.41 | 216.41 | 216.41 | 216.41 | +0.539% | 1 | 149 | +46.375% |
| 2025-10-13 | 215.25 | 215.25 | 215.25 | 215.25 | +0.631% | 1 | 149 | +47.164% |
| 2025-10-10 | 213.90 | 213.90 | 213.90 | 213.90 | +1.384% | 1 | 149 | +48.093% |
| 2025-09-18 | 210.98 | 210.98 | 210.98 | 210.98 | +3.224% | 1 | 149 | +50.142% |
| 2025-09-16 | 204.39 | 204.39 | 204.39 | 204.39 | +7.602% | 1 | 150 | +54.983% |
| 2025-09-05 | 189.95 | 189.95 | 189.95 | 189.95 | -2.239% | 2 | 150 | +66.765% |
| 2025-08-12 | 194.30 | 194.30 | 194.30 | 194.30 | +7.604% | 1 | 150 | +63.031% |
| 2025-08-05 | 180.57 | 180.57 | 180.57 | 180.57 | +1.410% | 1 | 150 | +75.428% |
| 2025-08-01 | 178.06 | 178.06 | 178.06 | 178.06 | -3.907% | 1 | 149 | +77.901% |
| 2025-07-31 | 191.78 | 191.78 | 185.30 | 185.30 | -1.750% | 5 | 149 | +70.950% |
| 2025-07-29 | 191.00 | 191.00 | 188.60 | 188.60 | +1.946% | 2 | 150 | +67.959% |
| 2025-07-21 | 185.38 | 185.38 | 185.00 | 185.00 | +3.630% | 3 | 150 | +71.227% |
| 2025-07-16 | 178.46 | 178.52 | 178.46 | 178.52 | +1.432% | 2 | 151 | +77.442% |
| 2025-07-08 | 176.00 | 176.00 | 176.00 | 176.00 | -2.347% | 1 | 151 | +79.983% |
| 2025-07-03 | 180.23 | 180.23 | 180.23 | 180.23 | +4.005% | 1 | 151 | +75.759% |
| 2025-07-01 | 173.29 | 173.29 | 173.29 | 173.29 | -0.745% | 40 | 151 | +82.798% |
| 2025-06-30 | 173.50 | 174.59 | 173.50 | 174.59 | +1.802% | 42 | 151 | +81.437% |
| 2025-06-27 | 171.50 | 171.50 | 171.50 | 171.50 | +10.211% | 1 | 191 | +84.706% |
| 2025-06-23 | 155.61 | 155.61 | 155.61 | 155.61 | -2.132% | 1 | 191 | +103.567% |
| 2025-06-18 | 159.00 | 159.00 | 159.00 | 159.00 | -0.625% | 1 | 191 | +99.226% |
| 2025-06-10 | 160.00 | 160.00 | 160.00 | 160.00 | 0.000% | 6 | 191 | +97.981% |
| 2025-06-06 | 160.50 | 160.50 | 160.00 | 160.00 | +0.819% | 4 | 191 | +97.981% |
| 2025-06-04 | 158.70 | 158.70 | 158.70 | 158.70 | +3.152% | 1 | 190 | +99.603% |
| 2025-06-03 | 153.67 | 153.85 | 153.67 | 153.85 | +2.056% | 2 | 190 | +105.895% |
| 2025-06-02 | 150.75 | 150.75 | 150.75 | 150.75 | -0.166% | 1 | 190 | +110.129% |
| 2025-05-30 | 151.00 | 151.00 | 151.00 | 151.00 | +1.342% | 2 | 189 | +109.781% |
| 2025-05-29 | 149.00 | 149.00 | 149.00 | 149.00 | 0.000% | 1 | 188 | +112.597% |
| 2025-05-22 | 149.00 | 149.00 | 149.00 | 149.00 | -2.295% | 1 | 188 | +112.597% |
| 2025-05-21 | 152.50 | 152.50 | 152.50 | 152.50 | +0.197% | 2 | 188 | +107.718% |
| 2025-05-16 | 150.62 | 152.20 | 150.62 | 152.20 | +0.066% | 6 | 188 | +108.127% |
| 2025-05-15 | 147.91 | 152.10 | 147.91 | 152.10 | +1.841% | 8 | 189 | +108.264% |
| 2025-05-14 | 151.06 | 151.45 | 148.78 | 149.35 | +1.247% | 14 | 189 | +112.099% |
| 2025-05-13 | 145.99 | 147.51 | 145.99 | 147.51 | +16.150% | 35 | 189 | +114.745% |
| 2025-05-09 | 126.75 | 127.00 | 126.75 | 127.00 | +3.716% | 12 | 186 | +149.425% |
| 2025-05-06 | 122.45 | 122.45 | 122.45 | 122.45 | -3.590% | 4 | 181 | +158.693% |
| 2025-05-05 | 127.01 | 127.01 | 127.01 | 127.01 | +2.419% | 1 | 181 | +149.406% |
| 2025-05-02 | 124.01 | 124.01 | 124.01 | 124.01 | +9.743% | 2 | 181 | +155.439% |
| 2025-04-30 | 107.05 | 113.00 | 107.05 | 113.00 | +3.670% | 6 | 181 | +180.327% |
| 2025-04-28 | 109.00 | 109.00 | 109.00 | 109.00 | -1.802% | 1 | 181 | +190.615% |
| 2025-04-25 | 111.00 | 111.00 | 111.00 | 111.00 | +7.987% | 10 | 181 | +185.378% |
| 2025-04-23 | 103.00 | 103.50 | 100.50 | 102.79 | +10.373% | 4 | 186 | +208.172% |
| 2025-04-22 | 93.13 | 93.13 | 93.13 | 93.13 | +14.046% | 1 | 186 | +240.137% |
| 2025-04-21 | 85.72 | 86.50 | 81.04 | 81.66 | -13.815% | 134 | 185 | +287.913% |
| 2025-04-17 | 94.75 | 94.75 | 94.75 | 94.75 | +5.278% | 1 | 85 | +234.322% |
| 2025-04-16 | 90.78 | 90.78 | 90.00 | 90.00 | -15.294% | 2 | 85 | +251.967% |
| 2025-04-14 | 106.25 | 106.25 | 106.25 | 106.25 | +10.792% | 1 | 83 | +198.136% |
| 2025-04-11 | 98.03 | 98.03 | 95.90 | 95.90 | +4.137% | 4 | 84 | +230.313% |
| 2025-04-10 | 88.79 | 92.09 | 88.79 | 92.09 | -14.015% | 2 | 84 | +243.979% |
| 2025-04-09 | 95.00 | 107.10 | 94.85 | 107.10 | +47.745% | 18 | 82 | +195.770% |
| 2025-04-08 | 88.50 | 90.00 | 72.49 | 72.49 | -13.887% | 29 | 90 | +336.984% |
| 2025-04-07 | 72.60 | 84.18 | 65.00 | 84.18 | +7.923% | 23 | 81 | +276.301% |
| 2025-04-04 | 88.80 | 88.80 | 78.00 | 78.00 | -19.154% | 191 | 76 | +306.115% |
| 2025-04-03 | 99.83 | 99.83 | 96.48 | 96.48 | -12.291% | 3 | 14 | +228.327% |
| 2025-03-28 | 110.00 | 110.00 | 110.00 | 110.00 | -10.079% | 2 | 12 | +187.973% |
| 2025-03-26 | 122.33 | 122.33 | 122.33 | 122.33 | +4.556% | 1 | 11 | +158.947% |
| 2025-03-21 | 117.36 | 117.36 | 117.00 | 117.00 | -2.158% | 4 | 10 | +170.744% |
| 2025-03-20 | 119.58 | 119.58 | 119.58 | 119.58 | -0.292% | 1 | 10 | +164.902% |
| 2025-03-14 | 119.93 | 119.93 | 119.93 | 119.93 | +6.058% | 4 | 9 | +164.129% |
| 2025-03-13 | 114.72 | 114.72 | 113.08 | 113.08 | -5.198% | 2 | 5 | +180.129% |
| 2025-03-10 | 119.28 | 119.28 | 119.28 | 119.28 | -8.246% | 1 | 5 | +165.568% |
| 2025-03-06 | 126.95 | 130.00 | 126.95 | 130.00 | -7.493% | 4 | 2 | +143.669% |
| 2025-03-03 | 145.30 | 145.30 | 140.53 | 140.53 | 0.000% | 2 | 2 | +125.411% |