QQQ271217C00445000
QQQ Dec 17 2027 445.00 Call
optionOPRA
EODNov 4, 2026
275.98USD+1.463%(+3.98)1Vol103OI
QQQ271217C00445000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 275.98 | 275.98 | 275.98 | 275.98 | +1.463% | 1 | 103 | 0.000% |
| 2026-10-30 | 272.00 | 272.00 | 272.00 | 272.00 | -21.424% | 1 | 104 | +1.463% |
| 2026-10-06 | 346.16 | 346.16 | 346.16 | 346.16 | +17.586% | 10 | 94 | -20.274% |
| 2026-09-02 | 294.57 | 294.57 | 294.39 | 294.39 | -2.319% | 2 | 94 | -6.254% |
| 2026-08-21 | 301.38 | 301.38 | 301.38 | 301.38 | +0.126% | 1 | 94 | -8.428% |
| 2026-07-21 | 301.00 | 301.00 | 301.00 | 301.00 | +0.787% | 1 | 95 | -8.312% |
| 2026-05-08 | 293.70 | 298.65 | 293.70 | 298.65 | +5.732% | 2 | 95 | -7.591% |
| 2026-05-06 | 282.46 | 282.46 | 282.46 | 282.46 | +2.829% | 1 | 95 | -2.294% |
| 2026-05-05 | 274.69 | 274.69 | 274.69 | 274.69 | +7.997% | 1 | 95 | +0.470% |
| 2026-04-24 | 254.35 | 254.35 | 254.35 | 254.35 | +24.425% | 1 | 94 | +8.504% |
| 2026-04-09 | 204.42 | 204.42 | 204.42 | 204.42 | +11.492% | 1 | 94 | +35.006% |
| 2026-03-26 | 183.35 | 183.35 | 183.35 | 183.35 | -5.245% | 1 | 94 | +50.521% |
| 2026-03-19 | 193.50 | 193.50 | 193.50 | 193.50 | -5.839% | 1 | 95 | +42.625% |
| 2026-03-05 | 205.50 | 205.50 | 205.50 | 205.50 | +0.244% | 1 | 96 | +34.297% |
| 2026-03-04 | 205.00 | 205.00 | 205.00 | 205.00 | +0.737% | 1 | 97 | +34.624% |
| 2026-02-12 | 203.50 | 203.50 | 203.50 | 203.50 | -1.214% | 3 | 96 | +35.617% |
| 2026-02-06 | 206.00 | 206.00 | 206.00 | 206.00 | +2.233% | 1 | 96 | +33.971% |
| 2026-02-05 | 209.50 | 209.50 | 201.50 | 201.50 | -6.061% | 3 | 97 | +36.963% |
| 2026-01-02 | 214.50 | 214.50 | 214.50 | 214.50 | -2.238% | 1 | 95 | +28.662% |
| 2025-12-29 | 219.41 | 219.41 | 219.41 | 219.41 | -2.119% | 2 | 95 | +25.783% |
| 2025-12-03 | 224.50 | 224.50 | 224.16 | 224.16 | +4.270% | 6 | 95 | +23.117% |
| 2025-11-13 | 214.98 | 214.98 | 214.98 | 214.98 | +1.886% | 1 | 99 | +28.375% |
| 2025-10-16 | 211.00 | 211.00 | 211.00 | 211.00 | +1.932% | 1 | 99 | +30.796% |
| 2025-10-10 | 207.00 | 207.00 | 207.00 | 207.00 | -3.271% | 1 | 100 | +33.324% |
| 2025-10-06 | 214.00 | 214.00 | 214.00 | 214.00 | +6.627% | 1 | 100 | +28.963% |
| 2025-09-25 | 200.70 | 200.70 | 200.70 | 200.70 | -1.618% | 1 | 100 | +37.509% |
| 2025-09-19 | 204.00 | 204.00 | 204.00 | 204.00 | +3.690% | 2 | 101 | +35.284% |
| 2025-09-17 | 196.74 | 196.74 | 196.74 | 196.74 | -0.671% | 1 | 101 | +40.277% |
| 2025-09-16 | 198.07 | 198.07 | 198.07 | 198.07 | +1.315% | 1 | 101 | +39.335% |
| 2025-09-15 | 195.50 | 195.50 | 195.50 | 195.50 | +2.938% | 13 | 101 | +41.166% |
| 2025-09-11 | 191.00 | 191.00 | 189.92 | 189.92 | +5.505% | 3 | 101 | +45.314% |
| 2025-09-04 | 180.01 | 180.01 | 180.01 | 180.01 | +3.603% | 1 | 101 | +53.314% |
| 2025-09-02 | 173.75 | 173.75 | 173.75 | 173.75 | -4.249% | 1 | 102 | +58.837% |
| 2025-08-29 | 181.46 | 181.46 | 181.46 | 181.46 | +1.374% | 1 | 102 | +52.089% |
| 2025-08-19 | 179.00 | 179.00 | 179.00 | 179.00 | -2.717% | 1 | 102 | +54.179% |
| 2025-08-08 | 183.85 | 184.00 | 183.85 | 184.00 | +6.512% | 2 | 102 | +49.989% |
| 2025-08-05 | 172.75 | 172.75 | 172.75 | 172.75 | +2.383% | 1 | 103 | +59.757% |
| 2025-08-01 | 171.26 | 171.26 | 167.00 | 168.73 | -6.157% | 4 | 104 | +63.563% |
| 2025-07-31 | 180.45 | 180.45 | 179.80 | 179.80 | -0.718% | 5 | 105 | +53.493% |
| 2025-07-29 | 183.20 | 183.20 | 181.10 | 181.10 | +0.377% | 2 | 105 | +52.391% |
| 2025-07-25 | 180.42 | 180.42 | 180.42 | 180.42 | +1.668% | 13 | 106 | +52.965% |
| 2025-07-24 | 177.46 | 177.46 | 177.46 | 177.46 | -0.303% | 1 | 106 | +55.517% |
| 2025-07-22 | 178.00 | 178.00 | 178.00 | 178.00 | +5.638% | 1 | 106 | +55.045% |
| 2025-07-16 | 168.50 | 168.50 | 168.50 | 168.50 | -0.296% | 10 | 106 | +63.786% |
| 2025-07-11 | 169.00 | 169.00 | 169.00 | 169.00 | -1.458% | 1 | 108 | +63.302% |
| 2025-07-10 | 171.50 | 171.50 | 171.50 | 171.50 | +0.882% | 1 | 108 | +60.921% |
| 2025-07-09 | 172.53 | 172.53 | 170.00 | 170.00 | +1.190% | 3 | 108 | +62.341% |
| 2025-07-07 | 170.00 | 170.00 | 168.00 | 168.00 | -1.697% | 3 | 108 | +64.274% |
| 2025-07-03 | 170.90 | 170.90 | 170.90 | 170.90 | +2.797% | 1 | 108 | +61.486% |
| 2025-07-01 | 167.08 | 167.08 | 166.10 | 166.25 | -0.102% | 120 | 110 | +66.003% |
| 2025-06-30 | 165.09 | 166.42 | 165.09 | 166.42 | +0.861% | 41 | 150 | +65.833% |
| 2025-06-27 | 165.00 | 165.00 | 165.00 | 165.00 | +4.430% | 1 | 190 | +67.261% |
| 2025-06-24 | 158.00 | 158.00 | 158.00 | 158.00 | +4.016% | 1 | 191 | +74.671% |
| 2025-06-23 | 151.90 | 151.90 | 151.90 | 151.90 | +1.673% | 1 | 191 | +81.685% |
| 2025-06-20 | 153.50 | 153.50 | 149.40 | 149.40 | -3.301% | 16 | 191 | +84.726% |
| 2025-06-16 | 154.50 | 154.50 | 154.50 | 154.50 | +4.746% | 2 | 190 | +78.628% |
| 2025-06-13 | 147.50 | 147.50 | 147.50 | 147.50 | -3.752% | 2 | 190 | +87.105% |
| 2025-06-06 | 152.50 | 153.25 | 152.50 | 153.25 | +0.988% | 4 | 191 | +80.085% |
| 2025-06-04 | 152.00 | 152.00 | 151.75 | 151.75 | +1.099% | 2 | 190 | +81.865% |
| 2025-06-03 | 150.10 | 150.10 | 150.10 | 150.10 | +3.517% | 1 | 190 | +83.864% |
| 2025-06-02 | 145.00 | 145.00 | 145.00 | 145.00 | -0.685% | 1 | 189 | +90.331% |
| 2025-05-28 | 146.00 | 146.00 | 146.00 | 146.00 | +0.344% | 1 | 189 | +89.027% |
| 2025-05-20 | 145.50 | 145.50 | 145.50 | 145.50 | +1.140% | 7 | 189 | +89.677% |
| 2025-05-16 | 144.71 | 144.71 | 143.86 | 143.86 | +1.317% | 4 | 182 | +91.839% |
| 2025-05-13 | 141.99 | 141.99 | 141.99 | 141.99 | +15.439% | 10 | 182 | +94.366% |
| 2025-05-09 | 123.00 | 123.00 | 123.00 | 123.00 | +2.929% | 4 | 182 | +124.374% |
| 2025-05-05 | 119.50 | 119.50 | 119.50 | 119.50 | -1.614% | 1 | 182 | +130.946% |
| 2025-05-02 | 119.98 | 122.58 | 119.98 | 121.46 | +12.048% | 14 | 183 | +127.219% |
| 2025-04-30 | 105.50 | 108.40 | 105.50 | 108.40 | -0.705% | 2 | 187 | +154.594% |
| 2025-04-29 | 106.50 | 109.17 | 106.50 | 109.17 | +4.971% | 2 | 186 | +152.798% |
| 2025-04-28 | 104.00 | 104.00 | 104.00 | 104.00 | 0.000% | 1 | 187 | +165.365% |
| 2025-04-25 | 104.00 | 104.00 | 104.00 | 104.00 | +6.667% | 2 | 187 | +165.365% |
| 2025-04-23 | 100.00 | 100.00 | 97.50 | 97.50 | +11.429% | 2 | 187 | +183.056% |
| 2025-04-22 | 87.00 | 88.00 | 84.70 | 87.50 | +11.210% | 29 | 187 | +215.406% |
| 2025-04-21 | 81.00 | 81.00 | 78.68 | 78.68 | -10.080% | 11 | 194 | +250.763% |
| 2025-04-17 | 88.50 | 88.64 | 87.50 | 87.50 | +1.744% | 3 | 185 | +215.406% |
| 2025-04-16 | 90.00 | 90.00 | 86.00 | 86.00 | -12.245% | 163 | 185 | +220.907% |
| 2025-04-14 | 99.16 | 99.16 | 98.00 | 98.00 | +10.112% | 3 | 83 | +181.612% |
| 2025-04-10 | 90.50 | 94.50 | 89.00 | 89.00 | -9.488% | 24 | 84 | +210.090% |
| 2025-04-09 | 73.50 | 98.33 | 73.50 | 98.33 | +32.878% | 18 | 61 | +180.667% |
| 2025-04-08 | 84.00 | 85.16 | 74.00 | 74.00 | -3.896% | 29 | 62 | +272.946% |
| 2025-04-07 | 74.75 | 77.00 | 74.75 | 77.00 | -1.282% | 2 | 37 | +258.416% |
| 2025-04-04 | 78.50 | 78.50 | 78.00 | 78.00 | -13.573% | 4 | 35 | +253.821% |
| 2025-04-03 | 94.65 | 95.00 | 90.25 | 90.25 | -6.477% | 12 | 35 | +205.795% |
| 2025-03-31 | 96.50 | 96.50 | 96.50 | 96.50 | -7.656% | 1 | 25 | +185.990% |
| 2025-03-28 | 109.25 | 109.25 | 104.50 | 104.50 | -13.992% | 6 | 24 | +164.096% |
| 2025-03-26 | 121.50 | 121.50 | 121.50 | 121.50 | -0.214% | 2 | 21 | +127.144% |
| 2025-03-25 | 122.07 | 122.07 | 121.76 | 121.76 | +2.751% | 2 | 21 | +126.659% |
| 2025-03-24 | 118.50 | 118.50 | 118.50 | 118.50 | +6.998% | 1 | 21 | +132.895% |
| 2025-03-21 | 110.75 | 110.75 | 110.75 | 110.75 | -3.813% | 2 | 22 | +149.192% |
| 2025-03-20 | 115.14 | 115.14 | 115.14 | 115.14 | +1.445% | 1 | 21 | +139.691% |
| 2025-03-18 | 113.50 | 113.50 | 113.50 | 113.50 | +0.442% | 1 | 21 | +143.154% |
| 2025-03-17 | 116.00 | 116.00 | 113.00 | 113.00 | +0.471% | 5 | 20 | +144.230% |
| 2025-03-14 | 111.69 | 112.47 | 111.69 | 112.47 | +7.319% | 8 | 15 | +145.381% |
| 2025-03-13 | 107.00 | 107.00 | 104.01 | 104.80 | -17.707% | 4 | 7 | +163.340% |
| 2025-03-05 | 127.35 | 127.35 | 127.35 | 127.35 | +2.652% | 1 | 7 | +116.710% |
| 2025-03-04 | 124.06 | 124.06 | 124.06 | 124.06 | -4.216% | 1 | 6 | +122.457% |
| 2025-03-03 | 136.50 | 136.50 | 126.51 | 129.52 | 0.000% | 6 | 5 | +113.079% |