QQQ271217C00470000
QQQ Dec 17 2027 470.00 Call
optionOPRA
EODNov 5, 2026
216.40USD-15.214%(-38.83)4Vol263OI
QQQ271217C00470000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 224.00 | 224.00 | 216.40 | 216.40 | -15.214% | 4 | 263 | 0.000% |
| 2026-11-04 | 254.90 | 255.23 | 254.90 | 255.23 | -17.990% | 3 | 262 | -15.214% |
| 2026-10-08 | 311.22 | 311.22 | 311.22 | 311.22 | -1.578% | 2 | 262 | -30.467% |
| 2026-10-07 | 316.61 | 316.61 | 316.21 | 316.21 | +0.301% | 2 | 264 | -31.564% |
| 2026-10-05 | 315.25 | 315.26 | 315.25 | 315.26 | -0.304% | 5 | 269 | -31.358% |
| 2026-10-02 | 315.00 | 316.22 | 315.00 | 316.22 | +2.502% | 5 | 274 | -31.567% |
| 2026-09-23 | 308.50 | 308.50 | 308.50 | 308.50 | +1.447% | 2 | 275 | -29.854% |
| 2026-09-21 | 289.18 | 304.10 | 289.18 | 304.10 | +6.329% | 6 | 278 | -28.839% |
| 2026-09-18 | 285.00 | 286.00 | 285.00 | 286.00 | +2.070% | 2 | 280 | -24.336% |
| 2026-09-17 | 277.49 | 280.20 | 277.49 | 280.20 | +4.164% | 4 | 282 | -22.769% |
| 2026-09-16 | 268.23 | 269.00 | 268.23 | 269.00 | -4.947% | 3 | 281 | -19.554% |
| 2026-09-09 | 280.30 | 283.00 | 280.30 | 283.00 | +3.769% | 2 | 283 | -23.534% |
| 2026-09-02 | 272.80 | 272.82 | 272.72 | 272.72 | -0.051% | 40 | 303 | -20.651% |
| 2026-09-01 | 272.86 | 272.86 | 272.86 | 272.86 | -1.559% | 1 | 304 | -20.692% |
| 2026-08-21 | 277.18 | 277.18 | 277.18 | 277.18 | -3.422% | 1 | 304 | -21.928% |
| 2026-08-18 | 287.00 | 287.00 | 287.00 | 287.00 | +9.962% | 1 | 304 | -24.599% |
| 2026-07-23 | 266.90 | 266.90 | 261.00 | 261.00 | -6.408% | 3 | 304 | -17.088% |
| 2026-07-21 | 279.66 | 279.66 | 278.87 | 278.87 | -2.629% | 10 | 304 | -22.401% |
| 2026-06-26 | 286.40 | 286.40 | 286.40 | 286.40 | +4.142% | 1 | 304 | -24.441% |
| 2026-06-11 | 275.01 | 275.01 | 275.01 | 275.01 | -1.744% | 2 | 305 | -21.312% |
| 2026-05-08 | 279.89 | 279.89 | 279.89 | 279.89 | +5.416% | 1 | 305 | -22.684% |
| 2026-05-07 | 264.28 | 265.51 | 264.28 | 265.51 | +19.815% | 10 | 305 | -18.496% |
| 2026-04-21 | 221.60 | 221.60 | 221.60 | 221.60 | +8.055% | 2 | 311 | -2.347% |
| 2026-04-15 | 205.08 | 205.08 | 205.08 | 205.08 | +1.389% | 1 | 311 | +5.520% |
| 2026-04-14 | 202.27 | 202.27 | 202.27 | 202.27 | +9.335% | 1 | 312 | +6.986% |
| 2026-04-09 | 185.00 | 185.00 | 185.00 | 185.00 | +14.099% | 1 | 312 | +16.973% |
| 2026-03-31 | 154.06 | 162.14 | 154.06 | 162.14 | +6.321% | 2 | 312 | +33.465% |
| 2026-03-27 | 156.97 | 156.97 | 152.50 | 152.50 | -15.023% | 3 | 313 | +41.902% |
| 2026-03-12 | 179.46 | 179.46 | 179.46 | 179.46 | -1.934% | 1 | 311 | +20.584% |
| 2026-03-04 | 185.00 | 185.00 | 183.00 | 183.00 | 0.000% | 2 | 312 | +18.251% |
| 2026-02-19 | 183.00 | 183.00 | 183.00 | 183.00 | -9.603% | 1 | 312 | +18.251% |
| 2026-01-26 | 202.44 | 202.44 | 202.44 | 202.44 | +5.713% | 1 | 313 | +6.896% |
| 2026-01-20 | 191.50 | 191.50 | 191.50 | 191.50 | -5.198% | 1 | 313 | +13.003% |
| 2026-01-07 | 202.50 | 202.50 | 202.00 | 202.00 | +5.737% | 6 | 313 | +7.129% |
| 2026-01-02 | 191.04 | 191.04 | 191.04 | 191.04 | -5.892% | 1 | 313 | +13.275% |
| 2025-12-26 | 203.00 | 203.00 | 203.00 | 203.00 | -0.172% | 1 | 313 | +6.601% |
| 2025-12-24 | 202.77 | 203.35 | 202.77 | 203.35 | +0.296% | 9 | 321 | +6.418% |
| 2025-12-23 | 202.50 | 202.75 | 202.50 | 202.75 | +5.194% | 10 | 321 | +6.732% |
| 2025-12-16 | 192.74 | 192.74 | 192.74 | 192.74 | -1.159% | 1 | 314 | +12.276% |
| 2025-12-15 | 195.00 | 195.00 | 195.00 | 195.00 | -2.010% | 1 | 313 | +10.974% |
| 2025-11-28 | 199.00 | 199.00 | 199.00 | 199.00 | +4.748% | 2 | 312 | +8.744% |
| 2025-11-24 | 189.98 | 189.98 | 189.98 | 189.98 | -4.533% | 5 | 313 | +13.907% |
| 2025-11-06 | 199.00 | 199.00 | 199.00 | 199.00 | -6.123% | 1 | 308 | +8.744% |
| 2025-10-27 | 211.98 | 211.98 | 211.98 | 211.98 | +17.434% | 2 | 311 | +2.085% |
| 2025-10-10 | 187.00 | 187.00 | 180.51 | 180.51 | -4.578% | 2 | 311 | +19.883% |
| 2025-10-01 | 189.17 | 189.17 | 189.17 | 189.17 | +3.940% | 4 | 312 | +14.394% |
| 2025-09-25 | 182.00 | 182.00 | 182.00 | 182.00 | -2.658% | 2 | 312 | +18.901% |
| 2025-09-22 | 184.45 | 186.97 | 184.45 | 186.97 | +6.396% | 7 | 312 | +15.740% |
| 2025-09-17 | 175.73 | 175.73 | 175.73 | 175.73 | -0.740% | 1 | 314 | +23.143% |
| 2025-09-16 | 177.03 | 177.04 | 177.03 | 177.04 | +2.040% | 2 | 315 | +22.232% |
| 2025-09-12 | 173.49 | 176.00 | 173.49 | 173.50 | +11.218% | 9 | 314 | +24.726% |
| 2025-08-20 | 156.00 | 156.00 | 156.00 | 156.00 | -5.723% | 1 | 308 | +38.718% |
| 2025-08-18 | 166.54 | 166.54 | 165.47 | 165.47 | -1.699% | 7 | 308 | +30.779% |
| 2025-08-15 | 168.33 | 168.33 | 168.33 | 168.33 | -1.561% | 2 | 302 | +28.557% |
| 2025-08-14 | 171.00 | 171.00 | 171.00 | 171.00 | +0.588% | 1 | 304 | +26.550% |
| 2025-08-12 | 170.00 | 170.00 | 170.00 | 170.00 | +2.558% | 2 | 305 | +27.294% |
| 2025-08-08 | 165.76 | 165.76 | 165.76 | 165.76 | +5.244% | 1 | 305 | +30.550% |
| 2025-08-04 | 157.50 | 157.50 | 157.50 | 157.50 | +4.651% | 1 | 305 | +37.397% |
| 2025-08-01 | 152.55 | 152.55 | 150.50 | 150.50 | -5.672% | 2 | 305 | +43.787% |
| 2025-07-25 | 159.55 | 159.55 | 159.55 | 159.55 | -0.734% | 1 | 304 | +35.631% |
| 2025-07-24 | 160.29 | 160.73 | 159.13 | 160.73 | +2.690% | 4 | 304 | +34.636% |
| 2025-07-23 | 156.52 | 156.52 | 156.52 | 156.52 | +0.122% | 1 | 308 | +38.257% |
| 2025-07-22 | 156.33 | 156.33 | 156.33 | 156.33 | -2.586% | 1 | 308 | +38.425% |
| 2025-07-21 | 160.45 | 160.48 | 160.45 | 160.48 | +2.249% | 10 | 308 | +34.845% |
| 2025-07-18 | 159.25 | 159.25 | 156.95 | 156.95 | +0.945% | 4 | 311 | +37.878% |
| 2025-07-15 | 153.50 | 156.11 | 153.50 | 155.48 | +2.209% | 3 | 311 | +39.182% |
| 2025-07-14 | 154.50 | 154.50 | 152.12 | 152.12 | -0.809% | 2 | 311 | +42.256% |
| 2025-07-10 | 153.36 | 153.36 | 153.36 | 153.36 | -0.815% | 1 | 311 | +41.106% |
| 2025-07-09 | 154.62 | 154.62 | 154.62 | 154.62 | +2.874% | 2 | 311 | +39.956% |
| 2025-07-08 | 150.50 | 150.50 | 150.30 | 150.30 | +0.717% | 2 | 313 | +43.979% |
| 2025-07-02 | 144.50 | 149.23 | 144.50 | 149.23 | +0.492% | 2 | 314 | +45.011% |
| 2025-07-01 | 148.50 | 148.50 | 148.50 | 148.50 | +0.223% | 1 | 313 | +45.724% |
| 2025-06-30 | 147.54 | 149.62 | 147.54 | 148.17 | 0.000% | 105 | 313 | +46.048% |
| 2025-06-27 | 148.03 | 148.17 | 148.03 | 148.17 | +2.186% | 2 | 313 | +46.048% |
| 2025-06-26 | 145.00 | 145.00 | 145.00 | 145.00 | +2.005% | 10 | 312 | +49.241% |
| 2025-06-25 | 142.15 | 142.15 | 142.15 | 142.15 | +1.160% | 1 | 312 | +52.234% |
| 2025-06-24 | 139.01 | 140.52 | 139.01 | 140.52 | +7.063% | 12 | 312 | +53.999% |
| 2025-06-20 | 131.25 | 131.25 | 131.25 | 131.25 | -2.416% | 2 | 322 | +64.876% |
| 2025-06-18 | 134.50 | 134.50 | 134.50 | 134.50 | -0.738% | 20 | 322 | +60.892% |
| 2025-06-13 | 135.50 | 135.50 | 135.50 | 135.50 | -0.368% | 2 | 322 | +59.705% |
| 2025-06-12 | 136.00 | 136.00 | 136.00 | 136.00 | -1.091% | 1 | 322 | +59.118% |
| 2025-06-10 | 136.00 | 137.50 | 136.00 | 137.50 | +0.651% | 3 | 322 | +57.382% |
| 2025-06-09 | 135.10 | 137.25 | 135.10 | 136.61 | -0.285% | 19 | 322 | +58.407% |
| 2025-06-06 | 137.00 | 137.00 | 137.00 | 137.00 | +2.094% | 2 | 312 | +57.956% |
| 2025-06-03 | 130.48 | 134.19 | 130.48 | 134.19 | +4.023% | 3 | 312 | +61.264% |
| 2025-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | +1.495% | 72 | 310 | +67.752% |
| 2025-05-29 | 132.99 | 132.99 | 127.10 | 127.10 | +0.213% | 23 | 310 | +70.260% |
| 2025-05-28 | 129.50 | 129.61 | 126.50 | 126.83 | -1.522% | 30 | 319 | +70.622% |
| 2025-05-27 | 126.75 | 128.79 | 126.75 | 128.79 | +8.045% | 4 | 333 | +68.025% |
| 2025-05-23 | 119.20 | 119.20 | 119.20 | 119.20 | -5.307% | 20 | 331 | +81.544% |
| 2025-05-22 | 125.88 | 125.88 | 125.88 | 125.88 | +4.033% | 1 | 331 | +71.910% |
| 2025-05-21 | 125.00 | 125.00 | 121.00 | 121.00 | -4.371% | 13 | 331 | +78.843% |
| 2025-05-20 | 128.00 | 128.00 | 126.53 | 126.53 | -1.900% | 11 | 335 | +71.027% |
| 2025-05-19 | 129.56 | 129.56 | 128.98 | 128.98 | +2.528% | 2 | 338 | +67.778% |
| 2025-05-15 | 125.80 | 125.80 | 125.80 | 125.80 | -1.719% | 1 | 339 | +72.019% |
| 2025-05-14 | 128.00 | 128.00 | 128.00 | 128.00 | +2.400% | 15 | 339 | +69.063% |
| 2025-05-13 | 123.86 | 125.00 | 123.86 | 125.00 | +5.485% | 8 | 339 | +73.120% |
| 2025-05-12 | 115.80 | 118.50 | 115.80 | 118.50 | +11.268% | 12 | 345 | +82.616% |
| 2025-05-09 | 106.65 | 106.68 | 103.50 | 106.50 | +1.053% | 42 | 348 | +103.192% |
| 2025-05-08 | 105.39 | 105.39 | 105.39 | 105.39 | +8.092% | 1 | 350 | +105.333% |
| 2025-05-07 | 101.20 | 101.20 | 97.50 | 97.50 | -7.932% | 2 | 350 | +121.949% |
| 2025-05-02 | 105.42 | 107.00 | 105.42 | 105.90 | +2.438% | 80 | 350 | +104.344% |
| 2025-05-01 | 102.99 | 103.38 | 102.99 | 103.38 | +7.241% | 22 | 318 | +109.325% |
| 2025-04-30 | 91.78 | 96.40 | 91.78 | 96.40 | +1.581% | 22 | 319 | +124.481% |
| 2025-04-29 | 91.96 | 95.31 | 91.96 | 94.90 | +2.595% | 5 | 297 | +128.030% |
| 2025-04-28 | 93.46 | 94.52 | 89.56 | 92.50 | -2.632% | 15 | 296 | +133.946% |
| 2025-04-25 | 90.00 | 95.00 | 89.00 | 95.00 | +7.955% | 126 | 286 | +127.789% |
| 2025-04-24 | 86.00 | 90.00 | 86.00 | 88.00 | +6.680% | 9 | 236 | +145.909% |
| 2025-04-23 | 82.69 | 82.69 | 82.42 | 82.49 | +19.933% | 40 | 241 | +162.335% |
| 2025-04-21 | 67.45 | 68.78 | 67.45 | 68.78 | -8.659% | 100 | 221 | +214.626% |
| 2025-04-16 | 79.08 | 79.08 | 75.30 | 75.30 | -8.926% | 31 | 260 | +187.384% |
| 2025-04-15 | 87.04 | 87.04 | 82.67 | 82.68 | -4.416% | 91 | 240 | +161.732% |
| 2025-04-14 | 86.50 | 86.50 | 86.50 | 86.50 | +4.976% | 1 | 149 | +150.173% |
| 2025-04-11 | 82.40 | 82.40 | 82.40 | 82.40 | +5.655% | 2 | 150 | +162.621% |
| 2025-04-10 | 74.00 | 77.99 | 74.00 | 77.99 | -12.262% | 2 | 151 | +177.471% |
| 2025-04-09 | 63.50 | 88.89 | 63.50 | 88.89 | +52.392% | 10 | 150 | +143.447% |
| 2025-04-08 | 69.00 | 69.00 | 58.12 | 58.33 | -4.767% | 15 | 155 | +270.993% |
| 2025-04-07 | 53.00 | 61.25 | 52.00 | 61.25 | -1.210% | 16 | 155 | +253.306% |
| 2025-04-04 | 75.00 | 75.00 | 61.50 | 62.00 | -19.866% | 72 | 151 | +249.032% |
| 2025-04-03 | 83.50 | 83.50 | 76.75 | 77.37 | -14.744% | 27 | 129 | +179.695% |
| 2025-04-02 | 90.75 | 90.75 | 90.75 | 90.75 | +2.554% | 1 | 121 | +138.457% |
| 2025-04-01 | 88.00 | 92.35 | 88.00 | 88.49 | +5.773% | 11 | 121 | +144.547% |
| 2025-03-31 | 85.74 | 87.28 | 83.00 | 83.66 | -6.211% | 26 | 117 | +158.666% |
| 2025-03-28 | 96.90 | 97.75 | 89.00 | 89.20 | -10.576% | 46 | 108 | +142.601% |
| 2025-03-26 | 102.00 | 102.00 | 99.75 | 99.75 | -5.896% | 3 | 91 | +116.942% |
| 2025-03-25 | 106.00 | 106.00 | 106.00 | 106.00 | +0.598% | 1 | 90 | +104.151% |
| 2025-03-24 | 104.25 | 105.37 | 104.25 | 105.37 | +7.520% | 9 | 91 | +105.372% |
| 2025-03-21 | 95.50 | 98.00 | 94.42 | 98.00 | +1.031% | 10 | 100 | +120.816% |
| 2025-03-20 | 100.37 | 100.37 | 97.00 | 97.00 | -1.222% | 4 | 95 | +123.093% |
| 2025-03-19 | 98.20 | 98.20 | 98.20 | 98.20 | +3.260% | 1 | 91 | +120.367% |
| 2025-03-18 | 97.90 | 97.90 | 95.10 | 95.10 | -6.947% | 10 | 92 | +127.550% |
| 2025-03-17 | 99.50 | 102.20 | 99.50 | 102.20 | +2.714% | 2 | 84 | +111.742% |
| 2025-03-14 | 94.69 | 99.50 | 94.00 | 99.50 | +8.898% | 34 | 82 | +117.487% |
| 2025-03-13 | 97.50 | 97.50 | 91.00 | 91.37 | -7.707% | 36 | 36 | +136.839% |
| 2025-03-12 | 99.00 | 99.00 | 99.00 | 99.00 | +2.062% | 1 | 36 | +118.586% |
| 2025-03-11 | 96.93 | 97.00 | 92.00 | 97.00 | +3.257% | 11 | 35 | +123.093% |
| 2025-03-10 | 101.93 | 104.00 | 93.94 | 93.94 | -9.673% | 28 | 28 | +130.360% |
| 2025-03-07 | 104.00 | 104.00 | 104.00 | 104.00 | -6.818% | 10 | 13 | +108.077% |
| 2025-03-06 | 112.89 | 112.89 | 111.61 | 111.61 | -1.081% | 3 | 8 | +93.889% |
| 2025-03-05 | 112.94 | 112.94 | 112.83 | 112.83 | -8.469% | 6 | 8 | +91.793% |
| 2025-03-03 | 123.27 | 123.27 | 123.27 | 123.27 | 0.000% | 2 | 2 | +75.550% |