QQQ271217C00475000
QQQ Dec 17 2027 475.00 Call
optionOPRA
EODNov 5, 2026
216.42USD-17.833%(-46.97)3Vol191OI
QQQ271217C00475000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 223.79 | 223.79 | 216.42 | 216.42 | -17.833% | 3 | 189 | 0.000% |
| 2026-10-22 | 263.39 | 263.39 | 263.39 | 263.39 | -16.384% | 1 | 188 | -17.833% |
| 2026-10-06 | 315.00 | 315.00 | 315.00 | 315.00 | +1.049% | 1 | 189 | -31.295% |
| 2026-10-02 | 311.73 | 311.73 | 311.73 | 311.73 | +2.006% | 3 | 192 | -30.575% |
| 2026-09-22 | 305.60 | 305.60 | 305.60 | 305.60 | +1.481% | 1 | 193 | -29.182% |
| 2026-09-21 | 301.10 | 301.14 | 301.10 | 301.14 | +7.820% | 2 | 195 | -28.133% |
| 2026-09-18 | 279.30 | 279.30 | 279.30 | 279.30 | +5.635% | 1 | 195 | -22.513% |
| 2026-09-15 | 264.30 | 264.40 | 264.30 | 264.40 | -0.226% | 5 | 192 | -18.147% |
| 2026-09-14 | 265.00 | 265.00 | 265.00 | 265.00 | -3.986% | 1 | 192 | -18.332% |
| 2026-09-11 | 275.89 | 276.00 | 275.89 | 276.00 | +2.793% | 2 | 192 | -21.587% |
| 2026-09-02 | 267.83 | 268.50 | 267.68 | 268.50 | -3.566% | 34 | 175 | -19.397% |
| 2026-08-06 | 278.43 | 278.43 | 278.43 | 278.43 | -1.961% | 1 | 175 | -22.271% |
| 2026-08-04 | 284.00 | 284.00 | 284.00 | 284.00 | +3.108% | 1 | 175 | -23.796% |
| 2026-07-21 | 275.52 | 275.52 | 275.44 | 275.44 | +1.939% | 10 | 170 | -21.428% |
| 2026-07-16 | 270.20 | 270.20 | 270.20 | 270.20 | -3.490% | 5 | 165 | -19.904% |
| 2026-06-26 | 279.97 | 279.97 | 279.97 | 279.97 | +3.935% | 1 | 165 | -22.699% |
| 2026-06-09 | 269.37 | 269.37 | 269.37 | 269.37 | -10.111% | 1 | 165 | -19.657% |
| 2026-05-28 | 299.67 | 299.67 | 299.67 | 299.67 | +6.968% | 1 | 165 | -27.781% |
| 2026-05-21 | 280.15 | 280.15 | 280.15 | 280.15 | +7.325% | 1 | 165 | -22.749% |
| 2026-05-07 | 261.03 | 261.03 | 261.03 | 261.03 | +10.911% | 4 | 165 | -17.090% |
| 2026-04-30 | 232.32 | 235.35 | 232.32 | 235.35 | +7.515% | 21 | 161 | -8.043% |
| 2026-04-17 | 218.90 | 218.90 | 218.90 | 218.90 | +4.263% | 8 | 142 | -1.133% |
| 2026-04-16 | 209.95 | 209.95 | 209.95 | 209.95 | +15.471% | 1 | 150 | +3.082% |
| 2026-04-09 | 181.82 | 181.82 | 181.82 | 181.82 | +0.204% | 1 | 151 | +19.030% |
| 2026-04-08 | 181.45 | 181.45 | 181.45 | 181.45 | +22.709% | 1 | 152 | +19.273% |
| 2026-03-30 | 147.87 | 147.87 | 147.87 | 147.87 | -13.526% | 1 | 153 | +46.358% |
| 2026-03-23 | 171.00 | 171.00 | 171.00 | 171.00 | +5.556% | 40 | 152 | +26.561% |
| 2026-03-20 | 167.00 | 167.00 | 162.00 | 162.00 | -9.985% | 45 | 184 | +33.593% |
| 2026-03-17 | 179.97 | 179.97 | 179.97 | 179.97 | +0.368% | 2 | 184 | +20.253% |
| 2026-03-05 | 179.31 | 179.31 | 179.31 | 179.31 | -3.855% | 1 | 184 | +20.696% |
| 2026-03-04 | 186.50 | 186.50 | 186.50 | 186.50 | +6.117% | 2 | 184 | +16.043% |
| 2026-03-03 | 171.50 | 175.75 | 171.50 | 175.75 | -6.516% | 3 | 182 | +23.141% |
| 2026-02-10 | 188.00 | 188.00 | 188.00 | 188.00 | -4.062% | 1 | 179 | +15.117% |
| 2026-01-29 | 195.96 | 195.96 | 195.96 | 195.96 | -4.642% | 1 | 180 | +10.441% |
| 2026-01-27 | 205.50 | 205.50 | 205.50 | 205.50 | +7.255% | 1 | 181 | +5.314% |
| 2026-01-02 | 191.60 | 191.60 | 191.60 | 191.60 | +5.015% | 1 | 181 | +12.954% |
| 2025-11-24 | 182.45 | 182.45 | 182.45 | 182.45 | -7.433% | 1 | 182 | +18.619% |
| 2025-11-06 | 197.10 | 197.10 | 197.10 | 197.10 | -3.382% | 1 | 182 | +9.802% |
| 2025-11-04 | 204.00 | 204.00 | 204.00 | 204.00 | +11.842% | 1 | 182 | +6.088% |
| 2025-10-17 | 182.40 | 182.40 | 182.40 | 182.40 | +3.045% | 1 | 183 | +18.651% |
| 2025-10-10 | 177.01 | 178.00 | 177.01 | 177.01 | -5.139% | 3 | 184 | +22.264% |
| 2025-10-03 | 186.60 | 186.60 | 186.60 | 186.60 | +4.573% | 3 | 184 | +15.981% |
| 2025-09-18 | 178.44 | 178.44 | 178.44 | 178.44 | +2.452% | 1 | 184 | +21.284% |
| 2025-09-17 | 174.17 | 174.17 | 174.17 | 174.17 | +0.427% | 1 | 185 | +24.258% |
| 2025-09-16 | 173.91 | 173.91 | 173.43 | 173.43 | +9.110% | 6 | 184 | +24.788% |
| 2025-08-22 | 155.28 | 158.95 | 155.28 | 158.95 | +2.055% | 2 | 190 | +36.156% |
| 2025-08-20 | 150.01 | 155.75 | 150.01 | 155.75 | -0.796% | 7 | 190 | +38.953% |
| 2025-08-19 | 157.00 | 157.00 | 157.00 | 157.00 | -4.848% | 1 | 189 | +37.847% |
| 2025-08-15 | 165.00 | 165.00 | 165.00 | 165.00 | +4.989% | 3 | 190 | +31.164% |
| 2025-08-07 | 157.16 | 157.16 | 157.16 | 157.16 | +4.474% | 1 | 193 | +37.707% |
| 2025-08-01 | 150.43 | 150.43 | 150.43 | 150.43 | -5.999% | 2 | 192 | +43.868% |
| 2025-07-29 | 160.03 | 160.03 | 160.03 | 160.03 | +4.780% | 1 | 190 | +35.237% |
| 2025-07-23 | 152.73 | 152.73 | 152.73 | 152.73 | -2.720% | 1 | 189 | +41.701% |
| 2025-07-21 | 156.17 | 157.00 | 156.17 | 157.00 | +1.513% | 4 | 189 | +37.847% |
| 2025-07-17 | 154.66 | 154.66 | 154.66 | 154.66 | +1.416% | 1 | 193 | +39.933% |
| 2025-07-14 | 149.75 | 152.50 | 149.75 | 152.50 | +3.565% | 4 | 194 | +41.915% |
| 2025-07-11 | 147.25 | 147.25 | 147.25 | 147.25 | -1.015% | 3 | 192 | +46.975% |
| 2025-07-09 | 149.94 | 149.94 | 148.76 | 148.76 | +0.189% | 2 | 195 | +45.483% |
| 2025-07-08 | 148.48 | 148.48 | 148.48 | 148.48 | +0.324% | 4 | 196 | +45.757% |
| 2025-07-07 | 148.00 | 148.00 | 148.00 | 148.00 | -2.175% | 5 | 192 | +46.230% |
| 2025-07-03 | 151.29 | 151.29 | 151.29 | 151.29 | +4.044% | 62 | 136 | +43.050% |
| 2025-07-01 | 146.34 | 146.34 | 145.41 | 145.41 | +0.110% | 80 | 136 | +48.834% |
| 2025-06-30 | 145.34 | 145.34 | 145.25 | 145.25 | +0.728% | 46 | 147 | +48.998% |
| 2025-06-27 | 144.46 | 144.46 | 144.20 | 144.20 | +3.000% | 35 | 183 | +50.083% |
| 2025-06-26 | 140.00 | 140.00 | 140.00 | 140.00 | +0.265% | 1 | 185 | +54.586% |
| 2025-06-25 | 139.63 | 139.63 | 139.63 | 139.63 | +1.549% | 1 | 184 | +54.995% |
| 2025-06-24 | 137.50 | 137.50 | 137.50 | 137.50 | +3.383% | 1 | 183 | +57.396% |
| 2025-06-13 | 133.00 | 133.00 | 133.00 | 133.00 | -1.115% | 2 | 184 | +62.722% |
| 2025-06-12 | 134.50 | 134.50 | 134.50 | 134.50 | +0.373% | 3 | 183 | +60.907% |
| 2025-06-11 | 135.00 | 135.00 | 134.00 | 134.00 | +3.045% | 23 | 180 | +61.507% |
| 2025-06-09 | 132.33 | 132.33 | 130.00 | 130.04 | -2.226% | 5 | 157 | +66.426% |
| 2025-06-05 | 130.81 | 133.00 | 130.75 | 133.00 | +1.736% | 4 | 160 | +62.722% |
| 2025-06-04 | 131.30 | 131.30 | 130.73 | 130.73 | -0.396% | 2 | 160 | +65.547% |
| 2025-06-03 | 128.91 | 131.25 | 128.91 | 131.25 | +3.346% | 2 | 160 | +64.891% |
| 2025-06-02 | 124.85 | 127.47 | 124.85 | 127.00 | +0.826% | 29 | 159 | +70.409% |
| 2025-05-29 | 129.83 | 129.83 | 125.96 | 125.96 | +1.532% | 3 | 138 | +71.816% |
| 2025-05-27 | 125.71 | 125.71 | 124.06 | 124.06 | +0.960% | 3 | 138 | +74.448% |
| 2025-05-22 | 122.88 | 122.88 | 122.88 | 122.88 | -2.638% | 1 | 138 | +76.123% |
| 2025-05-20 | 127.73 | 127.73 | 126.21 | 126.21 | -1.151% | 6 | 139 | +71.476% |
| 2025-05-19 | 125.94 | 127.68 | 125.94 | 127.68 | +1.333% | 4 | 139 | +69.502% |
| 2025-05-15 | 122.00 | 126.00 | 122.00 | 126.00 | +1.205% | 6 | 136 | +71.762% |
| 2025-05-14 | 123.57 | 124.50 | 123.03 | 124.50 | +0.403% | 3 | 137 | +73.831% |
| 2025-05-13 | 123.20 | 124.00 | 122.66 | 124.00 | +7.592% | 39 | 137 | +74.532% |
| 2025-05-12 | 115.25 | 115.25 | 115.25 | 115.25 | +9.076% | 1 | 113 | +87.783% |
| 2025-05-08 | 105.66 | 105.66 | 105.66 | 105.66 | +6.727% | 3 | 113 | +104.827% |
| 2025-05-06 | 99.00 | 99.00 | 99.00 | 99.00 | -3.226% | 1 | 113 | +118.606% |
| 2025-05-05 | 102.28 | 102.30 | 102.28 | 102.30 | -1.635% | 2 | 112 | +111.554% |
| 2025-05-02 | 101.00 | 104.13 | 101.00 | 104.00 | +3.896% | 8 | 113 | +108.096% |
| 2025-05-01 | 97.70 | 100.10 | 97.70 | 100.10 | +7.634% | 3 | 112 | +116.204% |
| 2025-04-30 | 86.00 | 93.00 | 86.00 | 93.00 | 0.000% | 11 | 111 | +132.710% |
| 2025-04-29 | 93.00 | 93.00 | 93.00 | 93.00 | +2.740% | 2 | 111 | +132.710% |
| 2025-04-28 | 89.50 | 90.52 | 89.50 | 90.52 | +1.571% | 2 | 111 | +139.085% |
| 2025-04-25 | 91.00 | 91.00 | 89.12 | 89.12 | +3.508% | 170 | 111 | +142.841% |
| 2025-04-24 | 85.50 | 86.10 | 85.50 | 86.10 | +5.644% | 7 | 100 | +151.359% |
| 2025-04-23 | 81.50 | 81.50 | 81.50 | 81.50 | +10.135% | 1 | 98 | +165.546% |
| 2025-04-22 | 74.00 | 74.00 | 74.00 | 74.00 | +18.400% | 1 | 99 | +192.459% |
| 2025-04-21 | 62.50 | 62.50 | 62.50 | 62.50 | -24.242% | 5 | 98 | +246.272% |
| 2025-04-14 | 85.50 | 85.50 | 82.50 | 82.50 | -4.237% | 10 | 103 | +162.327% |
| 2025-04-09 | 78.00 | 88.00 | 78.00 | 86.15 | +53.156% | 20 | 93 | +151.213% |
| 2025-04-07 | 56.25 | 56.25 | 56.25 | 56.25 | -8.358% | 11 | 103 | +284.747% |
| 2025-04-04 | 65.80 | 65.80 | 59.24 | 61.38 | -19.237% | 50 | 107 | +252.590% |
| 2025-04-03 | 76.00 | 76.00 | 76.00 | 76.00 | -17.391% | 2 | 97 | +184.763% |
| 2025-04-02 | 89.10 | 92.00 | 89.10 | 92.00 | +1.657% | 2 | 97 | +135.239% |
| 2025-04-01 | 90.50 | 90.50 | 90.50 | 90.50 | +3.666% | 1 | 95 | +139.138% |
| 2025-03-28 | 93.00 | 93.00 | 87.30 | 87.30 | -10.111% | 26 | 94 | +147.904% |
| 2025-03-26 | 103.73 | 103.73 | 97.12 | 97.12 | -5.313% | 8 | 94 | +122.838% |
| 2025-03-24 | 102.28 | 102.57 | 102.28 | 102.57 | +9.373% | 2 | 91 | +110.997% |
| 2025-03-21 | 92.00 | 94.72 | 92.00 | 93.78 | -0.762% | 8 | 89 | +130.774% |
| 2025-03-20 | 95.57 | 95.57 | 94.50 | 94.50 | +1.406% | 7 | 87 | +129.016% |
| 2025-03-18 | 95.38 | 95.38 | 92.00 | 93.19 | -7.366% | 17 | 82 | +132.235% |
| 2025-03-17 | 98.04 | 100.60 | 95.90 | 100.60 | +5.131% | 22 | 65 | +115.129% |
| 2025-03-14 | 92.77 | 96.50 | 92.77 | 95.69 | +6.512% | 14 | 47 | +126.168% |
| 2025-03-13 | 89.61 | 90.02 | 87.38 | 89.84 | -5.927% | 11 | 41 | +140.895% |
| 2025-03-12 | 95.60 | 95.60 | 95.00 | 95.50 | +0.749% | 4 | 41 | +126.618% |
| 2025-03-11 | 92.70 | 95.65 | 89.33 | 94.79 | +1.925% | 11 | 37 | +128.315% |
| 2025-03-10 | 96.00 | 96.12 | 92.85 | 93.00 | -6.486% | 10 | 31 | +132.710% |
| 2025-03-07 | 98.00 | 99.45 | 98.00 | 99.45 | -9.878% | 4 | 23 | +117.617% |
| 2025-03-06 | 109.19 | 111.71 | 109.19 | 110.35 | -3.751% | 4 | 19 | +96.121% |
| 2025-03-05 | 109.13 | 114.65 | 109.13 | 114.65 | +4.522% | 9 | 19 | +88.766% |
| 2025-03-04 | 105.00 | 109.69 | 105.00 | 109.69 | -0.282% | 2 | 12 | +97.301% |
| 2025-03-03 | 119.53 | 119.53 | 110.00 | 110.00 | 0.000% | 10 | 10 | +96.745% |