QQQ271217C00465000
QQQ Dec 17 2027 465.00 Call
optionOPRA
EODNov 5, 2026
223.83USD-15.039%(-39.62)1Vol296OI
QQQ271217C00465000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 223.83 | 223.83 | 223.83 | 223.83 | -15.039% | 1 | 296 | 0.000% |
| 2026-10-30 | 263.45 | 263.45 | 263.45 | 263.45 | -6.498% | 1 | 296 | -15.039% |
| 2026-10-29 | 282.10 | 282.10 | 281.76 | 281.76 | +4.259% | 2 | 296 | -20.560% |
| 2026-10-23 | 270.25 | 270.25 | 270.25 | 270.25 | -13.195% | 1 | 296 | -17.177% |
| 2026-09-30 | 311.33 | 311.33 | 311.33 | 311.33 | +12.337% | 1 | 297 | -28.105% |
| 2026-09-02 | 277.13 | 277.15 | 277.13 | 277.14 | -3.961% | 26 | 284 | -19.236% |
| 2026-08-19 | 288.57 | 288.57 | 288.57 | 288.57 | +13.334% | 2 | 284 | -22.435% |
| 2026-07-28 | 254.62 | 254.62 | 254.62 | 254.62 | -10.253% | 1 | 284 | -12.093% |
| 2026-07-21 | 283.60 | 283.90 | 283.60 | 283.71 | +5.195% | 45 | 263 | -21.106% |
| 2026-07-17 | 266.60 | 269.70 | 266.60 | 269.70 | -4.700% | 3 | 260 | -17.008% |
| 2026-07-16 | 283.00 | 283.00 | 283.00 | 283.00 | -2.749% | 1 | 260 | -20.908% |
| 2026-07-09 | 291.00 | 291.00 | 291.00 | 291.00 | -4.239% | 1 | 260 | -23.082% |
| 2026-07-01 | 303.88 | 303.88 | 303.88 | 303.88 | +3.727% | 1 | 260 | -26.343% |
| 2026-06-29 | 292.96 | 292.96 | 292.96 | 292.96 | -2.285% | 1 | 259 | -23.597% |
| 2026-06-23 | 299.81 | 299.81 | 299.81 | 299.81 | -2.409% | 2 | 259 | -25.343% |
| 2026-06-04 | 307.21 | 307.21 | 307.21 | 307.21 | +27.919% | 7 | 263 | -27.141% |
| 2026-04-27 | 240.16 | 240.16 | 240.16 | 240.16 | +9.243% | 1 | 263 | -6.800% |
| 2026-04-16 | 219.84 | 219.84 | 219.84 | 219.84 | +14.572% | 1 | 264 | +1.815% |
| 2026-04-09 | 191.88 | 191.88 | 191.88 | 191.88 | +13.444% | 1 | 265 | +16.651% |
| 2026-04-02 | 169.14 | 169.14 | 169.14 | 169.14 | +7.657% | 1 | 267 | +32.334% |
| 2026-03-31 | 157.11 | 157.11 | 157.11 | 157.11 | +2.693% | 1 | 267 | +42.467% |
| 2026-03-30 | 157.00 | 157.00 | 152.99 | 152.99 | -1.233% | 3 | 268 | +46.304% |
| 2026-03-27 | 156.16 | 156.16 | 154.90 | 154.90 | -14.425% | 4 | 269 | +44.500% |
| 2026-03-23 | 181.01 | 181.01 | 181.01 | 181.01 | +5.854% | 1 | 266 | +23.656% |
| 2026-03-20 | 175.00 | 175.00 | 171.00 | 171.00 | -3.335% | 2 | 267 | +30.895% |
| 2026-03-19 | 175.93 | 176.90 | 175.91 | 176.90 | -5.512% | 39 | 267 | +26.529% |
| 2026-03-12 | 187.25 | 187.25 | 187.22 | 187.22 | +0.521% | 3 | 268 | +19.555% |
| 2026-03-06 | 186.37 | 186.37 | 186.21 | 186.25 | -6.124% | 3 | 268 | +20.177% |
| 2026-02-03 | 198.40 | 198.40 | 198.40 | 198.40 | -6.854% | 6 | 268 | +12.818% |
| 2026-01-27 | 212.63 | 213.00 | 212.63 | 213.00 | +3.776% | 6 | 274 | +5.085% |
| 2026-01-15 | 205.25 | 205.25 | 205.25 | 205.25 | +1.488% | 1 | 279 | +9.052% |
| 2026-01-02 | 202.69 | 202.69 | 202.24 | 202.24 | -0.340% | 2 | 280 | +10.675% |
| 2025-12-12 | 202.93 | 202.93 | 202.93 | 202.93 | +3.204% | 3 | 279 | +10.299% |
| 2025-11-25 | 196.63 | 196.63 | 196.63 | 196.63 | +1.033% | 3 | 279 | +13.833% |
| 2025-11-24 | 194.62 | 194.62 | 194.62 | 194.62 | -6.518% | 1 | 279 | +15.009% |
| 2025-11-10 | 208.19 | 208.19 | 208.19 | 208.19 | -6.212% | 1 | 279 | +7.512% |
| 2025-10-29 | 221.98 | 221.98 | 221.98 | 221.98 | +1.826% | 2 | 278 | +0.833% |
| 2025-10-28 | 218.00 | 218.00 | 218.00 | 218.00 | +1.674% | 1 | 280 | +2.674% |
| 2025-10-27 | 214.16 | 214.41 | 214.16 | 214.41 | +7.141% | 4 | 279 | +4.393% |
| 2025-10-21 | 200.12 | 200.12 | 200.12 | 200.12 | +10.582% | 1 | 279 | +11.848% |
| 2025-09-16 | 180.98 | 180.98 | 180.97 | 180.97 | -0.352% | 4 | 279 | +23.683% |
| 2025-09-15 | 181.61 | 181.61 | 181.61 | 181.61 | +6.892% | 1 | 279 | +23.248% |
| 2025-09-10 | 169.90 | 169.90 | 169.90 | 169.90 | -1.255% | 1 | 280 | +31.742% |
| 2025-09-08 | 172.06 | 172.06 | 172.06 | 172.06 | +2.417% | 1 | 281 | +30.088% |
| 2025-09-04 | 168.00 | 168.00 | 168.00 | 168.00 | +5.448% | 5 | 282 | +33.232% |
| 2025-09-02 | 159.32 | 159.32 | 159.32 | 159.32 | -3.407% | 1 | 282 | +40.491% |
| 2025-08-29 | 163.90 | 164.94 | 163.90 | 164.94 | +2.875% | 7 | 275 | +35.704% |
| 2025-08-20 | 160.33 | 160.33 | 160.33 | 160.33 | -5.175% | 2 | 275 | +39.606% |
| 2025-08-11 | 169.08 | 169.08 | 169.08 | 169.08 | +0.041% | 1 | 275 | +32.381% |
| 2025-08-08 | 169.01 | 169.01 | 169.01 | 169.01 | +7.104% | 1 | 276 | +32.436% |
| 2025-08-05 | 157.80 | 157.80 | 157.80 | 157.80 | -1.375% | 1 | 275 | +41.844% |
| 2025-08-04 | 160.00 | 160.00 | 160.00 | 160.00 | +5.263% | 1 | 274 | +39.894% |
| 2025-08-01 | 152.00 | 152.00 | 152.00 | 152.00 | -3.724% | 1 | 275 | +47.257% |
| 2025-07-03 | 157.88 | 157.88 | 157.88 | 157.88 | +3.190% | 1 | 275 | +41.772% |
| 2025-07-02 | 153.00 | 153.00 | 153.00 | 153.00 | +0.486% | 1 | 275 | +46.294% |
| 2025-06-30 | 152.38 | 152.38 | 152.26 | 152.26 | +2.809% | 41 | 295 | +47.005% |
| 2025-06-26 | 147.79 | 148.10 | 147.79 | 148.10 | +1.724% | 7 | 294 | +51.134% |
| 2025-06-25 | 146.32 | 146.32 | 145.59 | 145.59 | +1.329% | 2 | 293 | +53.740% |
| 2025-06-24 | 143.68 | 143.68 | 143.68 | 143.68 | +6.107% | 61 | 291 | +55.784% |
| 2025-06-13 | 135.92 | 135.92 | 135.41 | 135.41 | -4.641% | 4 | 233 | +65.298% |
| 2025-06-10 | 142.00 | 142.00 | 142.00 | 142.00 | +2.601% | 1 | 232 | +57.627% |
| 2025-06-04 | 138.40 | 138.40 | 138.40 | 138.40 | +6.462% | 2 | 233 | +61.727% |
| 2025-05-27 | 130.00 | 130.00 | 130.00 | 130.00 | +6.996% | 29 | 233 | +72.177% |
| 2025-05-23 | 122.03 | 122.03 | 121.50 | 121.50 | -6.538% | 6 | 265 | +84.222% |
| 2025-05-22 | 130.00 | 130.00 | 130.00 | 130.00 | -0.763% | 6 | 265 | +72.177% |
| 2025-05-15 | 131.00 | 131.00 | 131.00 | 131.00 | +1.401% | 1 | 271 | +70.863% |
| 2025-05-13 | 127.50 | 129.19 | 127.50 | 129.19 | +17.445% | 5 | 272 | +73.256% |
| 2025-05-09 | 110.00 | 110.00 | 110.00 | 110.00 | +0.045% | 4 | 273 | +103.482% |
| 2025-05-08 | 108.12 | 111.50 | 108.12 | 109.95 | +5.721% | 8 | 272 | +103.574% |
| 2025-05-07 | 104.00 | 104.00 | 104.00 | 104.00 | 0.000% | 5 | 274 | +115.221% |
| 2025-05-06 | 101.50 | 104.00 | 101.50 | 104.00 | -2.967% | 6 | 269 | +115.221% |
| 2025-05-05 | 107.00 | 107.18 | 107.00 | 107.18 | -1.426% | 6 | 265 | +108.836% |
| 2025-05-02 | 107.00 | 108.73 | 107.00 | 108.73 | +4.387% | 14 | 271 | +105.859% |
| 2025-05-01 | 103.50 | 104.50 | 103.50 | 104.16 | +7.381% | 61 | 278 | +114.891% |
| 2025-04-30 | 90.50 | 97.00 | 87.50 | 97.00 | +4.752% | 108 | 278 | +130.753% |
| 2025-04-28 | 92.00 | 92.60 | 92.00 | 92.60 | -1.353% | 23 | 216 | +141.717% |
| 2025-04-25 | 90.72 | 94.00 | 90.72 | 93.87 | +3.154% | 86 | 214 | +138.447% |
| 2025-04-24 | 90.02 | 91.92 | 90.02 | 91.00 | +6.321% | 129 | 213 | +145.967% |
| 2025-04-23 | 88.00 | 88.50 | 85.59 | 85.59 | +20.549% | 9 | 104 | +161.514% |
| 2025-04-21 | 71.00 | 71.00 | 71.00 | 71.00 | -5.333% | 1 | 100 | +215.254% |
| 2025-04-16 | 78.00 | 78.00 | 75.00 | 75.00 | -15.273% | 5 | 99 | +198.440% |
| 2025-04-15 | 88.52 | 88.52 | 88.52 | 88.52 | -1.634% | 2 | 95 | +152.858% |
| 2025-04-14 | 89.50 | 89.99 | 89.50 | 89.99 | +2.928% | 4 | 93 | +148.728% |
| 2025-04-11 | 87.43 | 87.43 | 87.42 | 87.43 | +6.066% | 8 | 96 | +156.011% |
| 2025-04-10 | 83.00 | 83.71 | 82.43 | 82.43 | -8.766% | 39 | 96 | +171.539% |
| 2025-04-09 | 61.65 | 90.35 | 61.15 | 90.35 | +53.136% | 10 | 97 | +147.737% |
| 2025-04-08 | 74.00 | 74.00 | 59.00 | 59.00 | -9.231% | 6 | 94 | +279.373% |
| 2025-04-07 | 64.00 | 65.00 | 64.00 | 65.00 | -3.704% | 2 | 95 | +244.354% |
| 2025-04-04 | 70.89 | 70.89 | 65.60 | 67.50 | -16.964% | 24 | 97 | +231.600% |
| 2025-04-03 | 85.00 | 85.00 | 81.23 | 81.29 | -15.762% | 9 | 99 | +175.348% |
| 2025-04-02 | 94.00 | 96.50 | 94.00 | 96.50 | +2.660% | 2 | 100 | +131.948% |
| 2025-04-01 | 93.00 | 94.00 | 91.00 | 94.00 | +4.444% | 4 | 102 | +138.117% |
| 2025-03-31 | 89.50 | 90.00 | 87.00 | 90.00 | -3.743% | 18 | 100 | +148.700% |
| 2025-03-28 | 100.00 | 100.00 | 92.00 | 93.50 | -10.096% | 70 | 84 | +139.390% |
| 2025-03-27 | 103.40 | 104.00 | 103.40 | 104.00 | -0.125% | 4 | 100 | +115.221% |
| 2025-03-26 | 105.00 | 105.00 | 104.13 | 104.13 | -4.468% | 6 | 96 | +114.952% |
| 2025-03-25 | 109.00 | 109.00 | 109.00 | 109.00 | +8.598% | 1 | 90 | +105.349% |
| 2025-03-21 | 98.46 | 100.90 | 98.46 | 100.37 | -0.624% | 6 | 91 | +123.005% |
| 2025-03-20 | 102.75 | 102.75 | 101.00 | 101.00 | -0.158% | 3 | 88 | +121.614% |
| 2025-03-19 | 100.61 | 101.16 | 100.61 | 101.16 | +2.048% | 2 | 87 | +121.263% |
| 2025-03-18 | 98.77 | 99.13 | 98.40 | 99.13 | -5.590% | 5 | 85 | +125.794% |
| 2025-03-17 | 103.95 | 105.00 | 101.00 | 105.00 | +4.436% | 11 | 80 | +113.171% |
| 2025-03-14 | 99.35 | 102.19 | 99.35 | 100.54 | +7.529% | 8 | 71 | +122.628% |
| 2025-03-13 | 100.44 | 100.44 | 93.20 | 93.50 | -7.972% | 23 | 45 | +139.390% |
| 2025-03-12 | 101.92 | 103.30 | 99.00 | 101.60 | +6.221% | 9 | 45 | +120.305% |
| 2025-03-11 | 96.50 | 96.50 | 95.65 | 95.65 | -5.288% | 36 | 38 | +134.009% |
| 2025-03-10 | 100.99 | 100.99 | 100.99 | 100.99 | -12.495% | 1 | 3 | +121.636% |
| 2025-03-05 | 115.41 | 115.41 | 115.41 | 115.41 | 0.000% | 2 | 2 | +93.943% |