QQQ271217C00440000
QQQ Dec 17 2027 440.00 Call
optionOPRA
InactiveOct 13, 2026
330.91USD-3.288%(-11.25)1Vol80OI
QQQ271217C00440000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 330.91 | 330.91 | 330.91 | 330.91 | -3.288% | 1 | 80 | 0.000% |
| 2026-10-02 | 342.16 | 342.16 | 342.16 | 342.16 | +4.171% | 1 | 80 | -3.288% |
| 2026-10-01 | 328.46 | 328.46 | 328.46 | 328.46 | -0.797% | 1 | 80 | +0.746% |
| 2026-09-24 | 327.91 | 331.10 | 327.91 | 331.10 | +10.817% | 3 | 83 | -0.057% |
| 2026-09-02 | 298.96 | 298.96 | 298.78 | 298.78 | -3.775% | 2 | 83 | +10.754% |
| 2026-08-27 | 310.50 | 310.50 | 310.50 | 310.50 | +7.439% | 1 | 83 | +6.573% |
| 2026-06-09 | 289.00 | 289.00 | 289.00 | 289.00 | +11.090% | 1 | 83 | +14.502% |
| 2026-04-27 | 260.15 | 260.15 | 260.15 | 260.15 | +11.175% | 2 | 83 | +27.200% |
| 2026-04-15 | 234.00 | 234.00 | 234.00 | 234.00 | +11.924% | 1 | 83 | +41.415% |
| 2026-04-09 | 209.07 | 209.07 | 209.07 | 209.07 | +9.800% | 1 | 83 | +58.277% |
| 2026-04-07 | 190.41 | 190.41 | 190.41 | 190.41 | -7.343% | 2 | 83 | +73.788% |
| 2026-02-27 | 205.50 | 205.50 | 205.50 | 205.50 | -2.026% | 1 | 83 | +61.027% |
| 2026-02-26 | 209.75 | 209.75 | 209.75 | 209.75 | -6.927% | 1 | 83 | +57.764% |
| 2026-01-06 | 225.36 | 225.36 | 225.36 | 225.36 | +0.832% | 1 | 83 | +46.836% |
| 2025-12-30 | 223.50 | 223.50 | 223.50 | 223.50 | +5.924% | 9 | 84 | +48.058% |
| 2025-12-17 | 211.00 | 211.00 | 211.00 | 211.00 | +0.028% | 1 | 87 | +56.829% |
| 2025-11-19 | 210.94 | 210.94 | 210.94 | 210.94 | -7.470% | 1 | 87 | +56.874% |
| 2025-11-12 | 227.97 | 227.97 | 227.97 | 227.97 | +0.916% | 2 | 87 | +45.155% |
| 2025-11-11 | 225.90 | 225.90 | 225.90 | 225.90 | -2.318% | 1 | 90 | +46.485% |
| 2025-11-10 | 231.26 | 231.26 | 231.26 | 231.26 | +8.065% | 1 | 90 | +43.090% |
| 2025-10-22 | 214.00 | 214.00 | 214.00 | 214.00 | -2.696% | 1 | 90 | +54.631% |
| 2025-10-21 | 219.93 | 219.93 | 219.93 | 219.93 | +6.088% | 1 | 90 | +50.462% |
| 2025-10-17 | 209.32 | 209.32 | 207.31 | 207.31 | +0.155% | 4 | 90 | +59.621% |
| 2025-10-10 | 208.00 | 208.00 | 204.70 | 206.99 | -3.479% | 26 | 93 | +59.868% |
| 2025-10-02 | 214.45 | 214.45 | 214.45 | 214.45 | +6.321% | 1 | 94 | +54.306% |
| 2025-09-25 | 201.70 | 201.70 | 201.70 | 201.70 | +0.639% | 5 | 94 | +64.060% |
| 2025-09-16 | 200.42 | 200.42 | 200.42 | 200.42 | +4.658% | 3 | 96 | +65.108% |
| 2025-09-09 | 189.82 | 191.50 | 189.82 | 191.50 | +5.260% | 3 | 93 | +72.799% |
| 2025-09-03 | 182.63 | 182.63 | 181.93 | 181.93 | -3.485% | 7 | 95 | +81.889% |
| 2025-08-28 | 188.39 | 188.50 | 188.39 | 188.50 | +2.535% | 3 | 96 | +75.549% |
| 2025-08-26 | 183.84 | 183.84 | 183.84 | 183.84 | +2.139% | 1 | 98 | +79.999% |
| 2025-08-21 | 179.99 | 179.99 | 179.99 | 179.99 | +2.337% | 1 | 98 | +83.849% |
| 2025-08-20 | 175.88 | 175.88 | 175.88 | 175.88 | -7.844% | 1 | 97 | +88.145% |
| 2025-08-12 | 190.27 | 190.85 | 190.27 | 190.85 | +0.670% | 10 | 96 | +73.387% |
| 2025-08-11 | 189.58 | 189.58 | 189.58 | 189.58 | +1.651% | 1 | 99 | +74.549% |
| 2025-08-08 | 186.50 | 186.50 | 186.50 | 186.50 | +0.931% | 1 | 98 | +77.432% |
| 2025-08-07 | 184.78 | 184.78 | 184.78 | 184.78 | +1.111% | 1 | 98 | +79.083% |
| 2025-08-06 | 178.67 | 182.75 | 178.67 | 182.75 | +1.162% | 6 | 97 | +81.073% |
| 2025-08-05 | 180.79 | 180.79 | 180.65 | 180.65 | +4.332% | 4 | 101 | +83.177% |
| 2025-08-01 | 173.15 | 173.15 | 173.15 | 173.15 | -7.228% | 2 | 101 | +91.112% |
| 2025-07-31 | 186.64 | 186.64 | 186.64 | 186.64 | +1.116% | 2 | 103 | +77.299% |
| 2025-07-29 | 184.77 | 184.77 | 183.99 | 184.58 | -0.022% | 16 | 103 | +79.277% |
| 2025-07-28 | 184.62 | 184.62 | 184.62 | 184.62 | -0.431% | 10 | 113 | +79.238% |
| 2025-07-24 | 185.42 | 185.42 | 185.42 | 185.42 | +1.823% | 1 | 123 | +78.465% |
| 2025-07-21 | 182.10 | 182.10 | 182.10 | 182.10 | +2.661% | 6 | 123 | +81.719% |
| 2025-07-15 | 177.38 | 177.38 | 177.38 | 177.38 | +0.847% | 1 | 123 | +86.554% |
| 2025-07-09 | 175.89 | 175.89 | 175.89 | 175.89 | +2.262% | 1 | 124 | +88.135% |
| 2025-07-07 | 172.00 | 172.00 | 172.00 | 172.00 | +1.475% | 1 | 125 | +92.390% |
| 2025-06-30 | 169.50 | 169.50 | 169.50 | 169.50 | +2.262% | 1 | 126 | +95.227% |
| 2025-06-27 | 165.75 | 165.75 | 165.75 | 165.75 | +8.689% | 2 | 127 | +99.644% |
| 2025-06-23 | 154.00 | 154.00 | 152.50 | 152.50 | +1.047% | 8 | 128 | +116.990% |
| 2025-06-20 | 150.92 | 150.92 | 150.92 | 150.92 | -6.482% | 2 | 132 | +119.262% |
| 2025-06-11 | 161.38 | 161.38 | 161.38 | 161.38 | +1.497% | 1 | 133 | +105.050% |
| 2025-06-10 | 159.00 | 159.00 | 159.00 | 159.00 | +1.923% | 2 | 134 | +108.119% |
| 2025-06-09 | 156.00 | 156.00 | 156.00 | 156.00 | +2.094% | 1 | 136 | +112.122% |
| 2025-06-03 | 152.80 | 152.80 | 152.80 | 152.80 | +5.017% | 1 | 137 | +116.564% |
| 2025-06-02 | 148.46 | 148.46 | 145.50 | 145.50 | -2.349% | 15 | 138 | +127.430% |
| 2025-05-30 | 149.00 | 149.00 | 149.00 | 149.00 | -1.318% | 4 | 145 | +122.087% |
| 2025-05-27 | 147.93 | 150.99 | 147.93 | 150.99 | +8.043% | 3 | 144 | +119.160% |
| 2025-05-23 | 139.75 | 139.75 | 139.75 | 139.75 | -5.708% | 2 | 144 | +136.787% |
| 2025-05-21 | 146.86 | 148.21 | 146.86 | 148.21 | +0.481% | 2 | 144 | +123.271% |
| 2025-05-14 | 148.25 | 148.25 | 147.50 | 147.50 | +1.201% | 4 | 146 | +124.346% |
| 2025-05-13 | 142.50 | 145.75 | 142.50 | 145.75 | +5.235% | 5 | 149 | +127.039% |
| 2025-05-12 | 135.80 | 138.50 | 135.00 | 138.50 | +10.429% | 8 | 149 | +138.924% |
| 2025-05-09 | 123.69 | 125.42 | 123.69 | 125.42 | +1.967% | 14 | 152 | +163.841% |
| 2025-05-08 | 122.00 | 128.00 | 122.00 | 123.00 | +3.015% | 42 | 145 | +169.033% |
| 2025-05-07 | 119.50 | 119.50 | 119.40 | 119.40 | -6.014% | 10 | 125 | +177.144% |
| 2025-05-02 | 122.00 | 127.04 | 122.00 | 127.04 | +5.981% | 6 | 135 | +160.477% |
| 2025-05-01 | 117.96 | 119.87 | 117.96 | 119.87 | +3.964% | 3 | 136 | +176.057% |
| 2025-04-30 | 106.63 | 115.30 | 106.63 | 115.30 | +2.198% | 22 | 136 | +186.999% |
| 2025-04-29 | 107.40 | 112.82 | 107.40 | 112.82 | +3.982% | 12 | 146 | +193.308% |
| 2025-04-28 | 108.50 | 108.50 | 108.50 | 108.50 | -0.184% | 1 | 147 | +204.986% |
| 2025-04-25 | 105.01 | 108.70 | 105.01 | 108.70 | +4.519% | 46 | 148 | +204.425% |
| 2025-04-24 | 103.84 | 104.00 | 103.84 | 104.00 | +4.073% | 20 | 170 | +218.183% |
| 2025-04-23 | 91.13 | 101.00 | 91.13 | 99.93 | +12.915% | 31 | 180 | +231.142% |
| 2025-04-22 | 86.09 | 91.00 | 86.09 | 88.50 | +5.634% | 75 | 183 | +273.910% |
| 2025-04-21 | 81.50 | 83.78 | 81.50 | 83.78 | -9.914% | 102 | 166 | +294.975% |
| 2025-04-17 | 90.00 | 93.00 | 90.00 | 93.00 | +6.897% | 2 | 93 | +255.817% |
| 2025-04-16 | 95.45 | 95.45 | 87.00 | 87.00 | -15.942% | 66 | 93 | +280.356% |
| 2025-04-15 | 103.50 | 103.50 | 103.50 | 103.50 | -0.481% | 3 | 53 | +219.720% |
| 2025-04-14 | 104.00 | 104.00 | 104.00 | 104.00 | +10.053% | 1 | 52 | +218.183% |
| 2025-04-11 | 97.00 | 97.00 | 94.50 | 94.50 | +0.532% | 6 | 53 | +250.169% |
| 2025-04-10 | 97.00 | 97.00 | 89.36 | 94.00 | -8.738% | 26 | 55 | +252.032% |
| 2025-04-09 | 95.14 | 103.00 | 95.14 | 103.00 | +21.176% | 4 | 33 | +221.272% |
| 2025-04-08 | 85.56 | 87.29 | 85.00 | 85.00 | +15.301% | 5 | 32 | +289.306% |
| 2025-04-07 | 78.00 | 78.00 | 71.78 | 73.72 | +1.683% | 14 | 32 | +348.874% |
| 2025-04-04 | 83.72 | 85.00 | 72.50 | 72.50 | -22.526% | 36 | 35 | +356.428% |
| 2025-04-03 | 99.17 | 99.17 | 93.50 | 93.58 | -14.539% | 14 | 25 | +253.612% |
| 2025-04-02 | 109.50 | 109.50 | 109.50 | 109.50 | +0.922% | 1 | 21 | +202.201% |
| 2025-04-01 | 108.50 | 108.50 | 108.50 | 108.50 | +5.442% | 1 | 21 | +204.986% |
| 2025-03-31 | 100.00 | 102.90 | 99.22 | 102.90 | -2.594% | 14 | 21 | +221.584% |
| 2025-03-28 | 109.94 | 109.94 | 105.64 | 105.64 | -14.896% | 24 | 15 | +213.243% |
| 2025-03-24 | 121.76 | 124.13 | 121.76 | 124.13 | +4.928% | 3 | 17 | +166.583% |
| 2025-03-20 | 118.30 | 118.30 | 118.30 | 118.30 | +2.318% | 1 | 19 | +179.721% |
| 2025-03-17 | 117.19 | 117.19 | 114.18 | 115.62 | +0.191% | 17 | 19 | +186.205% |
| 2025-03-14 | 115.08 | 116.00 | 114.35 | 115.40 | +7.010% | 10 | 13 | +186.750% |
| 2025-03-13 | 110.30 | 110.30 | 107.84 | 107.84 | -3.438% | 5 | 6 | +206.853% |
| 2025-03-11 | 111.68 | 111.68 | 111.68 | 111.68 | -1.317% | 1 | 6 | +196.302% |
| 2025-03-10 | 113.17 | 113.17 | 113.17 | 113.17 | -11.044% | 1 | 5 | +192.401% |
| 2025-03-07 | 127.22 | 127.22 | 127.22 | 127.22 | +0.601% | 2 | 5 | +160.108% |
| 2025-03-06 | 131.11 | 132.96 | 126.46 | 126.46 | -2.022% | 4 | 1 | +161.672% |
| 2025-03-05 | 129.07 | 129.07 | 129.07 | 129.07 | 0.000% | 1 | 1 | +156.380% |