QQQ271217C00460000
QQQ Dec 17 2027 460.00 Call
optionOPRA
InactiveOct 15, 2026
294.51USD-9.315%(-30.25)1Vol118OI
QQQ271217C00460000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 294.51 | 294.51 | 294.51 | 294.51 | -9.315% | 1 | 119 | 0.000% |
| 2026-10-07 | 324.76 | 324.76 | 324.76 | 324.76 | +4.448% | 1 | 119 | -9.315% |
| 2026-09-21 | 310.93 | 310.93 | 310.93 | 310.93 | +7.644% | 1 | 119 | -5.281% |
| 2026-09-18 | 288.85 | 288.85 | 288.85 | 288.85 | +2.688% | 41 | 79 | +1.959% |
| 2026-09-02 | 281.47 | 281.47 | 281.29 | 281.29 | -6.644% | 2 | 79 | +4.700% |
| 2026-08-05 | 301.31 | 301.31 | 301.31 | 301.31 | +4.887% | 2 | 81 | -2.257% |
| 2026-07-21 | 287.99 | 287.99 | 287.27 | 287.27 | -4.444% | 10 | 81 | +2.520% |
| 2026-07-06 | 300.63 | 300.63 | 300.63 | 300.63 | +3.977% | 2 | 82 | -2.036% |
| 2026-06-24 | 289.13 | 289.13 | 289.13 | 289.13 | +3.888% | 1 | 82 | +1.861% |
| 2026-06-09 | 278.31 | 278.31 | 278.31 | 278.31 | -12.000% | 1 | 82 | +5.821% |
| 2026-05-29 | 316.26 | 316.26 | 316.26 | 316.26 | +7.939% | 1 | 83 | -6.877% |
| 2026-05-13 | 293.00 | 293.00 | 293.00 | 293.00 | +2.365% | 2 | 83 | +0.515% |
| 2026-05-12 | 286.23 | 286.23 | 286.23 | 286.23 | +5.453% | 1 | 83 | +2.893% |
| 2026-05-06 | 271.43 | 271.43 | 271.43 | 271.43 | +6.489% | 2 | 83 | +8.503% |
| 2026-05-01 | 254.89 | 254.89 | 254.89 | 254.89 | +8.728% | 1 | 83 | +15.544% |
| 2026-04-22 | 234.43 | 234.43 | 234.43 | 234.43 | +10.978% | 1 | 83 | +25.628% |
| 2026-04-14 | 211.24 | 211.24 | 211.24 | 211.24 | +5.357% | 2 | 83 | +39.420% |
| 2026-04-13 | 200.50 | 200.50 | 200.50 | 200.50 | +4.075% | 3 | 85 | +46.888% |
| 2026-04-08 | 192.65 | 192.65 | 192.65 | 192.65 | +20.181% | 1 | 88 | +52.873% |
| 2026-03-31 | 160.30 | 160.30 | 160.30 | 160.30 | +0.464% | 1 | 89 | +83.724% |
| 2026-03-30 | 159.56 | 159.56 | 159.56 | 159.56 | +0.732% | 1 | 90 | +84.576% |
| 2026-03-27 | 158.40 | 158.40 | 158.40 | 158.40 | -12.967% | 1 | 91 | +85.928% |
| 2026-03-20 | 182.00 | 182.00 | 182.00 | 182.00 | +0.775% | 1 | 91 | +61.819% |
| 2026-03-19 | 181.83 | 181.83 | 179.58 | 180.60 | -5.692% | 40 | 91 | +63.073% |
| 2026-03-06 | 191.50 | 191.50 | 191.50 | 191.50 | -0.260% | 12 | 101 | +53.791% |
| 2026-02-12 | 191.25 | 192.00 | 191.25 | 192.00 | -1.412% | 4 | 109 | +53.391% |
| 2026-02-04 | 194.75 | 194.75 | 194.75 | 194.75 | -4.651% | 3 | 110 | +51.225% |
| 2026-01-21 | 204.19 | 204.25 | 204.19 | 204.25 | -3.656% | 2 | 110 | +44.191% |
| 2026-01-15 | 212.00 | 212.00 | 212.00 | 212.00 | +1.718% | 1 | 110 | +38.920% |
| 2026-01-06 | 208.42 | 208.42 | 208.42 | 208.42 | +1.658% | 1 | 111 | +41.306% |
| 2026-01-05 | 204.94 | 205.02 | 204.94 | 205.02 | +0.975% | 3 | 113 | +43.649% |
| 2025-12-15 | 203.04 | 203.04 | 203.04 | 203.04 | -3.535% | 1 | 113 | +45.050% |
| 2025-12-11 | 210.48 | 210.48 | 210.48 | 210.48 | +1.617% | 3 | 109 | +39.923% |
| 2025-11-28 | 207.13 | 207.13 | 207.13 | 207.13 | +8.513% | 1 | 109 | +42.186% |
| 2025-11-21 | 190.88 | 190.88 | 190.88 | 190.88 | -5.631% | 2 | 110 | +54.291% |
| 2025-11-07 | 199.42 | 203.00 | 199.42 | 202.27 | -3.363% | 14 | 112 | +45.602% |
| 2025-11-06 | 209.31 | 209.31 | 209.31 | 209.31 | -5.045% | 2 | 105 | +40.705% |
| 2025-10-31 | 220.43 | 220.43 | 220.43 | 220.43 | -1.374% | 1 | 105 | +33.607% |
| 2025-10-30 | 223.50 | 223.50 | 223.50 | 223.50 | +1.044% | 1 | 105 | +31.772% |
| 2025-10-28 | 221.41 | 221.41 | 221.19 | 221.19 | +8.907% | 2 | 104 | +33.148% |
| 2025-10-21 | 203.10 | 203.10 | 203.10 | 203.10 | +5.721% | 1 | 105 | +45.007% |
| 2025-10-14 | 192.11 | 192.11 | 192.11 | 192.11 | -3.945% | 2 | 105 | +53.303% |
| 2025-10-10 | 200.00 | 200.00 | 200.00 | 200.00 | -0.200% | 1 | 107 | +47.255% |
| 2025-10-06 | 200.34 | 200.40 | 200.34 | 200.40 | +1.176% | 2 | 107 | +46.961% |
| 2025-10-03 | 199.00 | 199.00 | 198.07 | 198.07 | +1.653% | 2 | 108 | +48.690% |
| 2025-10-01 | 194.85 | 194.85 | 194.85 | 194.85 | +0.041% | 1 | 110 | +51.147% |
| 2025-09-23 | 194.77 | 194.77 | 194.77 | 194.77 | +0.195% | 1 | 111 | +51.209% |
| 2025-09-22 | 194.38 | 194.39 | 194.38 | 194.39 | +2.042% | 9 | 112 | +51.505% |
| 2025-09-18 | 189.53 | 190.50 | 189.53 | 190.50 | +2.890% | 2 | 115 | +54.598% |
| 2025-09-16 | 182.50 | 185.15 | 182.50 | 185.15 | +0.184% | 4 | 115 | +59.066% |
| 2025-09-15 | 185.17 | 185.17 | 184.81 | 184.81 | +1.992% | 2 | 115 | +59.358% |
| 2025-09-12 | 183.50 | 183.50 | 181.20 | 181.20 | +0.795% | 34 | 117 | +62.533% |
| 2025-09-11 | 179.77 | 179.77 | 179.77 | 179.77 | +1.565% | 1 | 141 | +63.826% |
| 2025-09-10 | 177.00 | 177.00 | 177.00 | 177.00 | +1.392% | 4 | 141 | +66.390% |
| 2025-09-09 | 174.95 | 174.95 | 174.57 | 174.57 | -0.246% | 2 | 145 | +68.706% |
| 2025-09-08 | 174.00 | 175.00 | 174.00 | 175.00 | +3.833% | 3 | 145 | +68.291% |
| 2025-08-29 | 170.99 | 170.99 | 168.29 | 168.54 | -1.966% | 3 | 146 | +74.742% |
| 2025-08-28 | 171.92 | 171.92 | 171.92 | 171.92 | -0.371% | 1 | 146 | +71.306% |
| 2025-08-27 | 172.56 | 172.56 | 172.56 | 172.56 | +2.094% | 1 | 147 | +70.671% |
| 2025-08-26 | 167.00 | 169.02 | 167.00 | 169.02 | +4.275% | 2 | 146 | +74.246% |
| 2025-08-20 | 163.99 | 163.99 | 162.09 | 162.09 | -3.529% | 2 | 147 | +81.695% |
| 2025-08-19 | 168.02 | 168.02 | 168.02 | 168.02 | -3.785% | 1 | 145 | +75.283% |
| 2025-08-18 | 174.63 | 174.63 | 174.63 | 174.63 | -1.893% | 1 | 145 | +68.648% |
| 2025-08-15 | 178.00 | 178.00 | 178.00 | 178.00 | +0.158% | 1 | 146 | +65.455% |
| 2025-08-14 | 177.72 | 177.72 | 177.72 | 177.72 | +0.469% | 1 | 146 | +65.716% |
| 2025-08-13 | 176.89 | 176.89 | 176.89 | 176.89 | +1.138% | 1 | 147 | +66.493% |
| 2025-08-12 | 173.90 | 174.90 | 173.90 | 174.90 | +1.098% | 3 | 147 | +68.388% |
| 2025-08-11 | 173.00 | 173.00 | 173.00 | 173.00 | 0.000% | 1 | 150 | +70.237% |
| 2025-08-08 | 173.00 | 173.00 | 173.00 | 173.00 | +1.765% | 1 | 151 | +70.237% |
| 2025-08-07 | 170.00 | 170.00 | 170.00 | 170.00 | +6.038% | 3 | 152 | +73.241% |
| 2025-08-01 | 158.73 | 160.32 | 157.00 | 160.32 | -5.136% | 7 | 155 | +83.701% |
| 2025-07-31 | 168.15 | 169.06 | 168.15 | 169.00 | +0.595% | 4 | 152 | +74.266% |
| 2025-07-30 | 168.00 | 168.00 | 168.00 | 168.00 | 0.000% | 1 | 153 | +75.304% |
| 2025-07-24 | 168.00 | 168.00 | 168.00 | 168.00 | +0.599% | 1 | 154 | +75.304% |
| 2025-07-21 | 167.70 | 167.70 | 167.00 | 167.00 | +1.625% | 2 | 153 | +76.353% |
| 2025-07-18 | 164.33 | 164.33 | 164.33 | 164.33 | +2.706% | 1 | 154 | +79.219% |
| 2025-07-16 | 158.50 | 160.00 | 158.50 | 160.00 | -0.621% | 2 | 154 | +84.069% |
| 2025-07-15 | 161.00 | 161.00 | 161.00 | 161.00 | +0.531% | 1 | 154 | +82.925% |
| 2025-07-14 | 160.15 | 160.15 | 160.15 | 160.15 | +1.560% | 1 | 154 | +83.896% |
| 2025-07-09 | 158.07 | 158.49 | 157.69 | 157.69 | -1.536% | 4 | 155 | +86.765% |
| 2025-07-03 | 160.15 | 160.15 | 160.15 | 160.15 | +2.516% | 3 | 160 | +83.896% |
| 2025-07-02 | 156.22 | 156.22 | 156.22 | 156.22 | +1.898% | 1 | 160 | +88.523% |
| 2025-07-01 | 153.31 | 153.31 | 153.31 | 153.31 | -1.687% | 1 | 159 | +92.101% |
| 2025-06-30 | 155.94 | 155.94 | 155.94 | 155.94 | +2.451% | 1 | 160 | +88.861% |
| 2025-06-26 | 152.21 | 152.21 | 152.21 | 152.21 | +3.193% | 2 | 160 | +93.489% |
| 2025-06-24 | 146.08 | 148.27 | 146.08 | 147.50 | +6.306% | 6 | 162 | +99.668% |
| 2025-06-20 | 138.75 | 138.75 | 138.75 | 138.75 | -5.141% | 2 | 161 | +112.259% |
| 2025-06-16 | 144.69 | 146.27 | 144.69 | 146.27 | +1.689% | 4 | 162 | +101.347% |
| 2025-06-12 | 143.84 | 143.84 | 143.84 | 143.84 | -0.111% | 1 | 158 | +104.748% |
| 2025-06-10 | 143.30 | 144.00 | 143.30 | 144.00 | +0.348% | 4 | 157 | +104.521% |
| 2025-06-09 | 143.50 | 143.50 | 143.50 | 143.50 | +0.350% | 3 | 161 | +105.233% |
| 2025-06-06 | 140.50 | 143.00 | 140.50 | 143.00 | +0.351% | 6 | 164 | +105.951% |
| 2025-06-05 | 142.13 | 142.50 | 139.86 | 142.50 | +1.467% | 3 | 162 | +106.674% |
| 2025-06-04 | 141.65 | 141.65 | 140.44 | 140.44 | +4.587% | 4 | 162 | +109.705% |
| 2025-05-29 | 134.27 | 134.28 | 134.27 | 134.28 | -1.265% | 2 | 162 | +119.325% |
| 2025-05-28 | 136.50 | 136.50 | 136.00 | 136.00 | +7.087% | 3 | 163 | +116.551% |
| 2025-05-23 | 127.00 | 127.00 | 127.00 | 127.00 | -2.308% | 10 | 167 | +131.898% |
| 2025-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | -3.346% | 1 | 167 | +126.546% |
| 2025-05-20 | 134.50 | 134.50 | 134.50 | 134.50 | -2.423% | 2 | 168 | +118.967% |
| 2025-05-19 | 137.84 | 137.84 | 137.84 | 137.84 | +0.466% | 1 | 168 | +113.661% |
| 2025-05-16 | 137.00 | 137.20 | 132.87 | 137.20 | +2.710% | 10 | 168 | +114.657% |
| 2025-05-15 | 133.58 | 133.58 | 133.58 | 133.58 | -0.217% | 1 | 171 | +120.475% |
| 2025-05-14 | 133.87 | 133.87 | 133.87 | 133.87 | +2.199% | 1 | 171 | +119.997% |
| 2025-05-13 | 129.00 | 131.00 | 129.00 | 130.99 | +5.213% | 4 | 172 | +124.834% |
| 2025-05-12 | 123.75 | 124.50 | 123.75 | 124.50 | +8.261% | 2 | 175 | +136.554% |
| 2025-05-08 | 110.25 | 115.00 | 110.25 | 115.00 | +11.294% | 4 | 176 | +156.096% |
| 2025-05-07 | 108.51 | 108.51 | 103.33 | 103.33 | -4.324% | 2 | 174 | +185.019% |
| 2025-05-06 | 105.72 | 108.50 | 105.00 | 108.00 | -1.370% | 19 | 174 | +172.694% |
| 2025-05-05 | 109.50 | 111.50 | 109.50 | 109.50 | -1.970% | 17 | 173 | +168.959% |
| 2025-05-02 | 111.00 | 111.70 | 111.00 | 111.70 | +2.987% | 6 | 158 | +163.662% |
| 2025-05-01 | 105.00 | 108.57 | 105.00 | 108.46 | +4.590% | 4 | 161 | +171.538% |
| 2025-04-30 | 95.00 | 103.70 | 95.00 | 103.70 | +6.326% | 4 | 159 | +184.002% |
| 2025-04-29 | 97.53 | 97.53 | 97.53 | 97.53 | +1.647% | 2 | 157 | +201.969% |
| 2025-04-28 | 95.40 | 95.95 | 95.40 | 95.95 | -2.589% | 23 | 155 | +206.941% |
| 2025-04-25 | 96.16 | 98.50 | 95.50 | 98.50 | +4.233% | 8 | 155 | +198.995% |
| 2025-04-24 | 91.00 | 98.00 | 91.00 | 94.50 | +8.621% | 24 | 153 | +211.651% |
| 2025-04-23 | 88.84 | 92.20 | 85.91 | 87.00 | +8.777% | 30 | 156 | +238.517% |
| 2025-04-22 | 78.00 | 79.98 | 78.00 | 79.98 | +11.068% | 3 | 132 | +268.230% |
| 2025-04-21 | 73.50 | 73.50 | 72.00 | 72.01 | -5.869% | 3 | 132 | +308.985% |
| 2025-04-17 | 76.50 | 76.50 | 76.50 | 76.50 | +0.249% | 1 | 129 | +284.980% |
| 2025-04-16 | 78.00 | 78.00 | 76.31 | 76.31 | -13.832% | 2 | 129 | +285.939% |
| 2025-04-15 | 91.50 | 92.50 | 88.43 | 88.56 | -1.050% | 14 | 130 | +232.554% |
| 2025-04-14 | 93.36 | 93.36 | 88.50 | 89.50 | -2.186% | 6 | 129 | +229.061% |
| 2025-04-11 | 81.75 | 91.50 | 79.00 | 91.50 | +7.647% | 24 | 125 | +221.869% |
| 2025-04-10 | 89.33 | 89.33 | 84.00 | 85.00 | -8.798% | 37 | 119 | +246.482% |
| 2025-04-09 | 63.00 | 94.00 | 63.00 | 93.20 | +55.333% | 16 | 83 | +215.998% |
| 2025-04-08 | 77.00 | 77.00 | 60.00 | 60.00 | -10.701% | 4 | 73 | +390.850% |
| 2025-04-07 | 55.83 | 67.19 | 55.83 | 67.19 | +1.281% | 6 | 69 | +338.324% |
| 2025-04-04 | 75.53 | 75.53 | 66.34 | 66.34 | -22.182% | 66 | 68 | +343.940% |
| 2025-04-03 | 87.00 | 88.00 | 83.65 | 85.25 | -12.113% | 15 | 59 | +245.466% |
| 2025-04-02 | 97.00 | 97.00 | 97.00 | 97.00 | +0.435% | 3 | 56 | +203.619% |
| 2025-04-01 | 95.00 | 96.90 | 95.00 | 96.58 | +2.201% | 10 | 56 | +204.939% |
| 2025-03-31 | 88.00 | 94.50 | 86.00 | 94.50 | -4.061% | 22 | 58 | +211.651% |
| 2025-03-28 | 98.64 | 98.64 | 94.81 | 98.50 | -6.190% | 18 | 49 | +198.995% |
| 2025-03-27 | 105.00 | 105.00 | 105.00 | 105.00 | -1.519% | 1 | 42 | +180.486% |
| 2025-03-26 | 111.00 | 111.00 | 106.62 | 106.62 | -3.946% | 2 | 41 | +176.224% |
| 2025-03-24 | 112.25 | 112.25 | 110.25 | 111.00 | +11.111% | 11 | 42 | +165.324% |
| 2025-03-21 | 98.88 | 100.50 | 98.88 | 99.90 | -2.068% | 14 | 45 | +194.805% |
| 2025-03-18 | 102.13 | 103.00 | 100.00 | 102.01 | -1.923% | 31 | 38 | +188.707% |
| 2025-03-17 | 104.01 | 104.01 | 104.01 | 104.01 | -0.697% | 1 | 12 | +183.155% |
| 2025-03-14 | 103.00 | 104.74 | 100.05 | 104.74 | +8.539% | 10 | 12 | +181.182% |
| 2025-03-13 | 98.30 | 98.30 | 96.50 | 96.50 | -5.392% | 2 | 8 | +205.192% |
| 2025-03-11 | 100.08 | 102.00 | 100.08 | 102.00 | +2.000% | 2 | 8 | +188.735% |
| 2025-03-10 | 102.76 | 102.76 | 100.00 | 100.00 | -15.326% | 5 | 8 | +194.510% |
| 2025-03-03 | 124.44 | 124.44 | 118.10 | 118.10 | 0.000% | 4 | 4 | +149.373% |