QQQ271217C00455000
QQQ Dec 17 2027 455.00 Call
optionOPRA
EODNov 3, 2026
262.51USD-17.693%(-56.43)1Vol559OI
QQQ271217C00455000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 262.51 | 262.51 | 262.51 | 262.51 | -17.693% | 1 | 560 | 0.000% |
| 2026-10-12 | 318.94 | 318.94 | 318.94 | 318.94 | -2.235% | 1 | 560 | -17.693% |
| 2026-10-02 | 326.23 | 326.23 | 326.23 | 326.23 | +14.206% | 1 | 560 | -19.532% |
| 2026-09-02 | 285.83 | 285.83 | 285.65 | 285.65 | -0.592% | 2 | 560 | -8.101% |
| 2026-09-01 | 287.35 | 287.35 | 287.35 | 287.35 | -0.226% | 1 | 560 | -8.645% |
| 2026-08-25 | 287.28 | 288.00 | 287.28 | 288.00 | +7.463% | 155 | 519 | -8.851% |
| 2026-08-03 | 268.00 | 268.00 | 268.00 | 268.00 | +6.773% | 1 | 520 | -2.049% |
| 2026-07-29 | 251.00 | 251.00 | 251.00 | 251.00 | -2.645% | 1 | 519 | +4.586% |
| 2026-07-28 | 257.82 | 257.82 | 257.82 | 257.82 | -11.615% | 1 | 520 | +1.819% |
| 2026-07-21 | 292.17 | 292.17 | 291.70 | 291.70 | -0.532% | 10 | 520 | -10.007% |
| 2026-07-16 | 292.32 | 293.26 | 292.32 | 293.26 | +1.124% | 2 | 521 | -10.486% |
| 2026-07-07 | 290.00 | 290.00 | 290.00 | 290.00 | -5.620% | 1 | 521 | -9.479% |
| 2026-07-06 | 307.27 | 307.27 | 307.27 | 307.27 | -4.262% | 1 | 522 | -14.567% |
| 2026-06-22 | 322.45 | 322.45 | 320.95 | 320.95 | +8.605% | 3 | 525 | -18.208% |
| 2026-05-11 | 295.52 | 295.52 | 295.52 | 295.52 | +4.056% | 1 | 526 | -11.170% |
| 2026-05-08 | 284.00 | 284.00 | 284.00 | 284.00 | +2.479% | 1 | 526 | -7.567% |
| 2026-05-06 | 275.77 | 277.13 | 275.77 | 277.13 | +40.675% | 3 | 527 | -5.276% |
| 2026-04-08 | 197.00 | 197.00 | 197.00 | 197.00 | +9.378% | 1 | 530 | +33.254% |
| 2026-04-01 | 180.11 | 180.11 | 180.11 | 180.11 | +7.934% | 1 | 530 | +45.750% |
| 2026-03-27 | 166.87 | 166.87 | 166.87 | 166.87 | -10.860% | 1 | 530 | +57.314% |
| 2026-03-19 | 183.60 | 187.20 | 183.60 | 187.20 | -5.455% | 8 | 530 | +40.230% |
| 2026-03-05 | 198.00 | 198.00 | 198.00 | 198.00 | +3.340% | 1 | 530 | +32.581% |
| 2026-03-03 | 191.60 | 191.60 | 191.60 | 191.60 | -1.779% | 1 | 531 | +37.009% |
| 2026-02-27 | 195.07 | 195.07 | 195.07 | 195.07 | -1.728% | 10 | 531 | +34.572% |
| 2026-02-26 | 198.50 | 198.50 | 198.50 | 198.50 | +2.584% | 15 | 541 | +32.247% |
| 2026-02-12 | 193.25 | 193.50 | 193.25 | 193.50 | +1.013% | 5 | 556 | +35.664% |
| 2026-02-05 | 191.56 | 191.56 | 191.56 | 191.56 | -9.642% | 1 | 556 | +37.038% |
| 2026-01-30 | 212.00 | 212.00 | 212.00 | 212.00 | -3.636% | 20 | 556 | +23.825% |
| 2026-01-27 | 220.35 | 220.35 | 220.00 | 220.00 | +3.774% | 6 | 576 | +19.323% |
| 2026-01-23 | 212.00 | 212.00 | 212.00 | 212.00 | -1.308% | 1 | 582 | +23.825% |
| 2026-01-13 | 214.81 | 214.81 | 214.81 | 214.81 | +2.677% | 4 | 583 | +22.206% |
| 2025-12-31 | 209.21 | 209.21 | 209.21 | 209.21 | -1.153% | 1 | 584 | +25.477% |
| 2025-12-30 | 211.65 | 211.65 | 211.65 | 211.65 | -0.320% | 2 | 584 | +24.030% |
| 2025-12-12 | 214.72 | 214.72 | 212.33 | 212.33 | -1.826% | 30 | 586 | +23.633% |
| 2025-12-10 | 216.28 | 216.28 | 216.28 | 216.28 | -1.016% | 6 | 616 | +21.375% |
| 2025-12-05 | 218.50 | 218.50 | 218.50 | 218.50 | +3.066% | 5 | 622 | +20.142% |
| 2025-12-03 | 212.00 | 212.00 | 212.00 | 212.00 | -0.353% | 15 | 624 | +23.825% |
| 2025-12-02 | 212.75 | 212.75 | 212.75 | 212.75 | +1.377% | 15 | 624 | +23.389% |
| 2025-11-26 | 209.86 | 209.86 | 209.86 | 209.86 | +12.165% | 10 | 639 | +25.088% |
| 2025-11-21 | 186.59 | 187.10 | 182.58 | 187.10 | -4.448% | 8 | 639 | +40.305% |
| 2025-11-19 | 196.00 | 196.00 | 195.81 | 195.81 | +0.415% | 2 | 647 | +34.064% |
| 2025-11-18 | 195.00 | 195.00 | 195.00 | 195.00 | -5.317% | 1 | 647 | +34.621% |
| 2025-11-17 | 205.95 | 205.95 | 205.95 | 205.95 | +0.097% | 1 | 648 | +27.463% |
| 2025-11-14 | 203.62 | 206.98 | 203.62 | 205.75 | -3.358% | 13 | 649 | +27.587% |
| 2025-11-13 | 212.90 | 212.90 | 212.90 | 212.90 | -1.353% | 10 | 662 | +23.302% |
| 2025-11-11 | 215.82 | 215.82 | 215.82 | 215.82 | -0.120% | 14 | 676 | +21.634% |
| 2025-11-10 | 216.08 | 216.08 | 216.08 | 216.08 | +7.508% | 1 | 676 | +21.487% |
| 2025-11-07 | 200.99 | 200.99 | 200.99 | 200.99 | -9.902% | 1 | 676 | +30.608% |
| 2025-11-04 | 223.08 | 223.08 | 223.08 | 223.08 | -1.104% | 1 | 676 | +17.675% |
| 2025-10-30 | 225.57 | 225.57 | 225.57 | 225.57 | -2.139% | 18 | 675 | +16.376% |
| 2025-10-29 | 230.50 | 230.50 | 230.50 | 230.50 | +2.213% | 20 | 693 | +13.887% |
| 2025-10-28 | 225.06 | 225.51 | 224.18 | 225.51 | +10.522% | 52 | 693 | +16.407% |
| 2025-10-23 | 204.16 | 204.16 | 204.04 | 204.04 | +0.113% | 10 | 745 | +28.656% |
| 2025-10-22 | 204.41 | 204.41 | 203.81 | 203.81 | -2.118% | 23 | 755 | +28.801% |
| 2025-10-21 | 208.22 | 208.22 | 208.22 | 208.22 | +6.823% | 3 | 768 | +26.073% |
| 2025-10-14 | 195.94 | 195.94 | 194.92 | 194.92 | -0.041% | 20 | 771 | +34.676% |
| 2025-10-10 | 198.44 | 198.44 | 195.00 | 195.00 | -5.008% | 2 | 791 | +34.621% |
| 2025-10-07 | 206.00 | 206.00 | 205.28 | 205.28 | +0.875% | 45 | 837 | +27.879% |
| 2025-10-02 | 203.50 | 203.50 | 203.50 | 203.50 | +2.251% | 1 | 837 | +28.998% |
| 2025-09-29 | 199.02 | 199.02 | 199.02 | 199.02 | +2.004% | 15 | 838 | +31.901% |
| 2025-09-26 | 195.11 | 195.11 | 195.11 | 195.11 | -2.034% | 1 | 853 | +34.545% |
| 2025-09-23 | 198.14 | 199.16 | 198.14 | 199.16 | +2.893% | 45 | 854 | +31.809% |
| 2025-09-18 | 194.14 | 194.84 | 193.56 | 193.56 | +3.786% | 5 | 872 | +35.622% |
| 2025-09-17 | 186.50 | 186.50 | 186.50 | 186.50 | -0.798% | 1 | 875 | +40.756% |
| 2025-09-16 | 188.53 | 188.53 | 188.00 | 188.00 | -0.276% | 52 | 874 | +39.633% |
| 2025-09-15 | 188.52 | 188.52 | 188.52 | 188.52 | +1.628% | 1 | 925 | +39.248% |
| 2025-09-12 | 185.40 | 185.50 | 185.40 | 185.50 | +0.897% | 3 | 926 | +41.515% |
| 2025-09-11 | 183.49 | 183.85 | 182.88 | 183.85 | +2.709% | 5 | 928 | +42.785% |
| 2025-09-10 | 179.00 | 179.00 | 179.00 | 179.00 | -0.034% | 1 | 928 | +46.654% |
| 2025-09-09 | 178.65 | 179.06 | 178.00 | 179.06 | +2.250% | 7 | 929 | +46.604% |
| 2025-09-05 | 178.22 | 178.23 | 174.87 | 175.12 | +0.644% | 40 | 936 | +49.903% |
| 2025-09-04 | 171.99 | 174.00 | 171.99 | 174.00 | +2.959% | 30 | 962 | +50.868% |
| 2025-09-03 | 169.00 | 169.00 | 169.00 | 169.00 | -0.746% | 1 | 992 | +55.331% |
| 2025-08-29 | 170.27 | 170.27 | 170.27 | 170.27 | -3.030% | 20 | 1,011 | +54.173% |
| 2025-08-28 | 176.03 | 176.03 | 175.01 | 175.59 | -0.074% | 54 | 1,011 | +49.502% |
| 2025-08-27 | 173.50 | 175.72 | 173.50 | 175.72 | +4.895% | 101 | 1,064 | +49.391% |
| 2025-08-21 | 165.00 | 167.52 | 165.00 | 167.52 | +1.251% | 8 | 1,163 | +56.704% |
| 2025-08-20 | 165.45 | 165.45 | 165.45 | 165.45 | -7.760% | 2 | 1,170 | +58.664% |
| 2025-08-18 | 177.50 | 179.37 | 177.50 | 179.37 | -0.189% | 2 | 1,172 | +46.351% |
| 2025-08-15 | 179.00 | 179.71 | 179.00 | 179.71 | -1.258% | 5 | 1,170 | +46.074% |
| 2025-08-13 | 182.00 | 182.00 | 182.00 | 182.00 | +3.058% | 1 | 1,169 | +44.236% |
| 2025-08-11 | 177.82 | 177.82 | 176.60 | 176.60 | +0.914% | 7 | 1,168 | +48.647% |
| 2025-08-08 | 175.00 | 177.63 | 175.00 | 175.00 | +5.105% | 5 | 1,172 | +50.006% |
| 2025-08-06 | 166.50 | 166.50 | 166.50 | 166.50 | +0.659% | 22 | 1,171 | +57.664% |
| 2025-08-05 | 165.41 | 165.41 | 165.41 | 165.41 | -1.793% | 1 | 1,193 | +58.703% |
| 2025-08-04 | 165.20 | 168.43 | 165.20 | 168.43 | -0.508% | 2 | 1,193 | +55.857% |
| 2025-07-30 | 171.76 | 172.10 | 169.29 | 169.29 | -2.707% | 11 | 1,193 | +55.065% |
| 2025-07-28 | 174.00 | 174.00 | 174.00 | 174.00 | +0.329% | 1 | 1,204 | +50.868% |
| 2025-07-25 | 172.00 | 173.43 | 172.00 | 173.43 | +2.561% | 5 | 1,205 | +51.364% |
| 2025-07-23 | 169.10 | 169.10 | 169.10 | 169.10 | +0.356% | 1 | 1,200 | +55.240% |
| 2025-07-18 | 168.50 | 168.50 | 168.50 | 168.50 | +0.495% | 1 | 1,201 | +55.792% |
| 2025-07-17 | 167.67 | 167.67 | 167.67 | 167.67 | +1.311% | 1 | 1,200 | +56.563% |
| 2025-07-14 | 164.64 | 165.50 | 164.64 | 165.50 | +1.217% | 6 | 1,201 | +58.616% |
| 2025-07-09 | 163.51 | 163.51 | 163.51 | 163.51 | +2.194% | 5 | 1,195 | +60.547% |
| 2025-07-08 | 160.00 | 160.00 | 160.00 | 160.00 | -2.736% | 1 | 1,200 | +64.069% |
| 2025-07-07 | 164.50 | 164.50 | 164.50 | 164.50 | +0.581% | 1 | 1,201 | +59.581% |
| 2025-07-03 | 163.55 | 163.55 | 163.55 | 163.55 | +2.604% | 3 | 1,203 | +60.507% |
| 2025-06-30 | 159.40 | 159.40 | 159.40 | 159.40 | +4.272% | 1 | 1,203 | +64.686% |
| 2025-06-25 | 152.00 | 153.40 | 152.00 | 152.87 | +0.440% | 3 | 1,204 | +71.721% |
| 2025-06-24 | 149.00 | 153.12 | 149.00 | 152.20 | +7.562% | 12 | 1,203 | +72.477% |
| 2025-06-20 | 148.65 | 148.65 | 141.50 | 141.50 | -1.736% | 12 | 1,195 | +85.519% |
| 2025-06-18 | 144.50 | 144.50 | 144.00 | 144.00 | -0.415% | 22 | 1,217 | +82.299% |
| 2025-06-17 | 147.34 | 147.34 | 144.60 | 144.60 | -3.600% | 2 | 1,217 | +81.542% |
| 2025-06-16 | 147.76 | 150.00 | 146.04 | 150.00 | +1.695% | 5 | 1,216 | +75.007% |
| 2025-06-10 | 146.00 | 148.70 | 146.00 | 147.50 | +1.201% | 4 | 1,218 | +77.973% |
| 2025-06-06 | 146.00 | 147.00 | 145.75 | 145.75 | +0.496% | 8 | 1,221 | +80.110% |
| 2025-06-04 | 145.03 | 145.03 | 145.03 | 145.03 | +1.066% | 2 | 1,223 | +81.004% |
| 2025-06-03 | 143.50 | 143.50 | 143.50 | 143.50 | +4.745% | 1 | 1,223 | +82.934% |
| 2025-05-29 | 141.01 | 141.01 | 137.00 | 137.00 | -2.143% | 2 | 1,224 | +91.613% |
| 2025-05-28 | 140.00 | 140.00 | 140.00 | 140.00 | +3.704% | 201 | 1,224 | +87.507% |
| 2025-05-22 | 134.00 | 135.00 | 134.00 | 135.00 | +0.372% | 8 | 1,023 | +94.452% |
| 2025-05-21 | 138.25 | 138.51 | 131.30 | 134.50 | -3.028% | 15 | 1,017 | +95.175% |
| 2025-05-20 | 136.72 | 138.75 | 136.72 | 138.70 | +0.144% | 28 | 1,023 | +89.265% |
| 2025-05-19 | 136.25 | 138.50 | 136.25 | 138.50 | +0.362% | 6 | 1,018 | +89.538% |
| 2025-05-15 | 138.00 | 138.00 | 138.00 | 138.00 | +0.840% | 2 | 1,022 | +90.225% |
| 2025-05-14 | 136.25 | 136.85 | 136.25 | 136.85 | +0.256% | 44 | 1,024 | +91.823% |
| 2025-05-13 | 132.70 | 136.50 | 132.70 | 136.50 | +3.873% | 2 | 988 | +92.315% |
| 2025-05-12 | 127.00 | 131.41 | 126.50 | 131.41 | +12.798% | 255 | 988 | +99.764% |
| 2025-05-09 | 116.75 | 116.75 | 116.50 | 116.50 | +1.747% | 252 | 739 | +125.330% |
| 2025-05-08 | 114.50 | 114.50 | 114.50 | 114.50 | +4.091% | 100 | 624 | +129.266% |
| 2025-05-07 | 110.00 | 110.00 | 110.00 | 110.00 | 0.000% | 3 | 524 | +138.645% |
| 2025-05-06 | 108.00 | 110.00 | 108.00 | 110.00 | -5.441% | 861 | 527 | +138.645% |
| 2025-05-05 | 112.00 | 116.33 | 112.00 | 116.33 | +0.267% | 68 | 1,059 | +125.660% |
| 2025-05-02 | 114.25 | 116.02 | 114.00 | 116.02 | +5.954% | 12 | 1,111 | +126.263% |
| 2025-05-01 | 107.50 | 112.50 | 107.50 | 109.50 | +14.063% | 21 | 1,111 | +139.735% |
| 2025-04-30 | 97.04 | 97.04 | 94.68 | 96.00 | -5.882% | 5 | 1,127 | +173.448% |
| 2025-04-29 | 102.00 | 102.00 | 102.00 | 102.00 | +0.741% | 1 | 1,126 | +157.363% |
| 2025-04-28 | 102.04 | 102.04 | 97.75 | 101.25 | +0.746% | 7 | 1,126 | +159.269% |
| 2025-04-25 | 97.00 | 101.10 | 97.00 | 100.50 | +6.835% | 776 | 1,129 | +161.204% |
| 2025-04-24 | 94.07 | 94.07 | 94.07 | 94.07 | +2.809% | 3 | 757 | +179.058% |
| 2025-04-23 | 92.00 | 93.50 | 90.00 | 91.50 | +15.823% | 585 | 754 | +186.896% |
| 2025-04-22 | 80.03 | 80.04 | 79.00 | 79.00 | +7.133% | 11 | 180 | +232.291% |
| 2025-04-21 | 78.50 | 78.50 | 72.50 | 73.74 | -14.256% | 7 | 181 | +255.994% |
| 2025-04-16 | 86.00 | 87.00 | 86.00 | 86.00 | -8.021% | 4 | 174 | +205.244% |
| 2025-04-15 | 91.75 | 93.50 | 91.75 | 93.50 | +2.747% | 5 | 173 | +180.759% |
| 2025-04-11 | 90.50 | 91.00 | 90.50 | 91.00 | +13.750% | 4 | 168 | +188.473% |
| 2025-04-10 | 90.98 | 91.50 | 80.00 | 80.00 | -15.798% | 5 | 169 | +228.137% |
| 2025-04-09 | 69.39 | 95.01 | 69.39 | 95.01 | +35.729% | 45 | 166 | +176.297% |
| 2025-04-08 | 77.00 | 79.00 | 70.00 | 70.00 | -1.408% | 6 | 150 | +275.014% |
| 2025-04-07 | 57.00 | 71.00 | 57.00 | 71.00 | -0.935% | 16 | 151 | +269.732% |
| 2025-04-04 | 75.00 | 75.50 | 68.65 | 71.67 | -14.780% | 60 | 143 | +266.276% |
| 2025-04-03 | 90.00 | 90.13 | 84.10 | 84.10 | -19.514% | 52 | 144 | +212.140% |
| 2025-04-02 | 101.00 | 105.00 | 101.00 | 104.49 | +4.490% | 3 | 117 | +151.230% |
| 2025-04-01 | 100.00 | 100.00 | 100.00 | 100.00 | +7.527% | 2 | 116 | +162.510% |
| 2025-03-31 | 93.80 | 95.00 | 90.00 | 93.00 | -4.124% | 9 | 114 | +182.269% |
| 2025-03-28 | 100.85 | 103.32 | 97.00 | 97.00 | -12.217% | 50 | 108 | +170.629% |
| 2025-03-26 | 114.35 | 114.35 | 110.50 | 110.50 | -5.957% | 9 | 120 | +137.566% |
| 2025-03-25 | 115.00 | 117.50 | 115.00 | 117.50 | +2.174% | 3 | 125 | +123.413% |
| 2025-03-24 | 113.50 | 115.00 | 113.50 | 115.00 | +9.524% | 4 | 122 | +128.270% |
| 2025-03-21 | 103.13 | 105.31 | 102.00 | 105.00 | +0.248% | 16 | 120 | +150.010% |
| 2025-03-20 | 109.00 | 109.00 | 104.74 | 104.74 | -3.019% | 4 | 114 | +150.630% |
| 2025-03-19 | 106.00 | 108.00 | 106.00 | 108.00 | +3.846% | 5 | 113 | +143.065% |
| 2025-03-18 | 105.00 | 105.36 | 103.47 | 104.00 | -5.882% | 29 | 115 | +152.413% |
| 2025-03-17 | 105.50 | 111.00 | 105.50 | 110.50 | +2.315% | 13 | 107 | +137.566% |
| 2025-03-14 | 105.00 | 108.18 | 104.50 | 108.00 | +6.878% | 68 | 100 | +143.065% |
| 2025-03-13 | 106.68 | 106.68 | 98.00 | 101.05 | -3.853% | 43 | 37 | +159.782% |
| 2025-03-12 | 110.00 | 110.00 | 104.63 | 105.10 | -0.171% | 6 | 37 | +149.772% |
| 2025-03-11 | 104.31 | 108.00 | 101.40 | 105.28 | +0.901% | 18 | 35 | +149.345% |
| 2025-03-10 | 106.89 | 109.39 | 104.34 | 104.34 | -10.851% | 17 | 18 | +151.591% |
| 2025-03-06 | 116.70 | 117.04 | 116.70 | 117.04 | +0.137% | 3 | 4 | +124.291% |
| 2025-03-04 | 116.88 | 116.88 | 116.88 | 116.88 | 0.000% | 2 | 2 | +124.598% |