QQQ271217C00485000
QQQ Dec 17 2027 485.00 Call
optionOPRA
EODOct 30, 2026
236.00USD-12.851%(-34.80)3Vol1,097OI
QQQ271217C00485000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 243.22 | 243.22 | 236.00 | 236.00 | -12.851% | 3 | 1,095 | 0.000% |
| 2026-10-19 | 270.80 | 270.80 | 270.80 | 270.80 | +4.556% | 1 | 1,096 | -12.851% |
| 2026-10-16 | 265.50 | 265.50 | 259.00 | 259.00 | -10.972% | 2 | 1,095 | -8.880% |
| 2026-10-13 | 290.92 | 290.92 | 290.92 | 290.92 | -3.752% | 2 | 1,095 | -18.878% |
| 2026-10-02 | 302.26 | 302.26 | 302.26 | 302.26 | +13.632% | 2 | 1,095 | -21.922% |
| 2026-09-17 | 266.00 | 266.00 | 266.00 | 266.00 | +2.312% | 1 | 1,094 | -11.278% |
| 2026-09-02 | 259.35 | 259.99 | 259.19 | 259.99 | -8.763% | 44 | 1,102 | -9.227% |
| 2026-08-17 | 284.96 | 284.96 | 284.96 | 284.96 | +3.265% | 1 | 1,107 | -17.181% |
| 2026-08-10 | 275.95 | 275.95 | 275.95 | 275.95 | +1.804% | 1 | 1,106 | -14.477% |
| 2026-08-06 | 271.14 | 271.14 | 271.06 | 271.06 | +12.566% | 2 | 1,106 | -12.934% |
| 2026-07-30 | 240.80 | 240.80 | 240.80 | 240.80 | +6.785% | 1 | 1,107 | -1.993% |
| 2026-07-29 | 225.50 | 225.50 | 225.50 | 225.50 | -23.624% | 2 | 1,105 | +4.656% |
| 2026-06-30 | 295.25 | 295.25 | 295.25 | 295.25 | -0.418% | 2 | 1,103 | -20.068% |
| 2026-06-15 | 296.49 | 296.49 | 296.49 | 296.49 | +6.513% | 1 | 1,104 | -20.402% |
| 2026-06-08 | 278.36 | 278.36 | 278.36 | 278.36 | +0.256% | 4 | 1,104 | -15.218% |
| 2026-06-05 | 284.00 | 284.00 | 277.65 | 277.65 | -6.225% | 2 | 1,103 | -15.001% |
| 2026-06-01 | 295.87 | 296.08 | 295.87 | 296.08 | +5.932% | 16 | 1,090 | -20.292% |
| 2026-05-22 | 279.50 | 279.50 | 279.50 | 279.50 | +0.892% | 1 | 1,089 | -15.564% |
| 2026-05-14 | 277.03 | 277.03 | 277.03 | 277.03 | +4.147% | 1 | 1,090 | -14.811% |
| 2026-05-08 | 265.28 | 266.00 | 265.28 | 266.00 | +14.947% | 3 | 1,090 | -11.278% |
| 2026-05-01 | 231.41 | 231.41 | 231.41 | 231.41 | +7.513% | 10 | 1,098 | +1.983% |
| 2026-04-22 | 215.24 | 215.24 | 215.24 | 215.24 | +11.941% | 10 | 1,098 | +9.645% |
| 2026-04-14 | 192.28 | 192.28 | 192.28 | 192.28 | +6.397% | 3 | 1,094 | +22.738% |
| 2026-04-13 | 180.72 | 180.72 | 180.72 | 180.72 | +1.465% | 2 | 1,097 | +30.589% |
| 2026-04-10 | 178.11 | 178.11 | 178.11 | 178.11 | +0.661% | 1 | 1,095 | +32.502% |
| 2026-04-09 | 173.63 | 176.94 | 173.63 | 176.94 | +13.561% | 4 | 1,094 | +33.379% |
| 2026-04-02 | 154.75 | 155.81 | 154.75 | 155.81 | +13.730% | 10 | 1,102 | +51.467% |
| 2026-03-30 | 137.00 | 137.00 | 137.00 | 137.00 | -13.066% | 10 | 1,102 | +72.263% |
| 2026-03-26 | 157.59 | 157.59 | 157.59 | 157.59 | -3.022% | 10 | 1,092 | +49.756% |
| 2026-03-23 | 165.50 | 165.50 | 162.50 | 162.50 | +4.167% | 2 | 1,082 | +45.231% |
| 2026-03-20 | 156.00 | 156.00 | 156.00 | 156.00 | -3.238% | 1 | 1,082 | +51.282% |
| 2026-03-19 | 163.12 | 163.12 | 161.22 | 161.22 | -3.002% | 21 | 1,081 | +46.384% |
| 2026-02-17 | 166.21 | 166.21 | 166.21 | 166.21 | -6.885% | 3 | 1,100 | +41.989% |
| 2026-02-09 | 178.50 | 179.00 | 178.50 | 178.50 | +0.281% | 15 | 1,100 | +32.213% |
| 2026-02-06 | 176.30 | 178.00 | 176.30 | 178.00 | +6.256% | 3 | 1,115 | +32.584% |
| 2026-02-05 | 170.68 | 170.68 | 167.52 | 167.52 | -15.042% | 4 | 1,115 | +40.879% |
| 2026-01-27 | 197.18 | 197.18 | 197.18 | 197.18 | +2.698% | 1 | 1,114 | +19.688% |
| 2026-01-23 | 192.00 | 192.25 | 192.00 | 192.00 | +6.077% | 12 | 1,115 | +22.917% |
| 2026-01-20 | 181.00 | 181.00 | 181.00 | 181.00 | -4.425% | 1 | 1,104 | +30.387% |
| 2026-01-16 | 189.42 | 189.42 | 189.38 | 189.38 | -1.865% | 2 | 1,105 | +24.617% |
| 2026-01-15 | 192.98 | 192.98 | 192.98 | 192.98 | +2.769% | 1 | 1,105 | +22.292% |
| 2026-01-08 | 187.22 | 187.97 | 186.89 | 187.78 | -1.686% | 4 | 1,106 | +25.679% |
| 2026-01-07 | 194.00 | 194.00 | 191.00 | 191.00 | +1.709% | 4 | 1,108 | +23.560% |
| 2026-01-05 | 187.79 | 187.79 | 187.79 | 187.79 | +1.213% | 2 | 1,112 | +25.672% |
| 2026-01-02 | 187.85 | 187.85 | 185.54 | 185.54 | -1.024% | 2 | 1,112 | +27.196% |
| 2025-12-30 | 187.46 | 187.46 | 187.46 | 187.46 | -0.520% | 3 | 1,113 | +25.894% |
| 2025-12-29 | 188.44 | 188.44 | 188.44 | 188.44 | +5.162% | 3 | 1,113 | +25.239% |
| 2025-12-16 | 179.19 | 179.19 | 179.19 | 179.19 | -2.767% | 1 | 1,116 | +31.704% |
| 2025-12-12 | 184.29 | 184.29 | 184.29 | 184.29 | -3.589% | 3 | 1,117 | +28.059% |
| 2025-12-04 | 191.15 | 191.15 | 191.15 | 191.15 | +2.830% | 1 | 1,114 | +23.463% |
| 2025-12-01 | 185.89 | 185.89 | 185.89 | 185.89 | -0.258% | 1 | 1,114 | +26.957% |
| 2025-11-26 | 186.38 | 186.38 | 186.37 | 186.37 | +3.874% | 2 | 1,117 | +26.630% |
| 2025-11-24 | 179.97 | 179.97 | 179.42 | 179.42 | -12.448% | 4 | 1,117 | +31.535% |
| 2025-10-31 | 204.93 | 204.93 | 204.93 | 204.93 | -0.601% | 1 | 1,115 | +15.161% |
| 2025-10-29 | 208.00 | 208.00 | 206.17 | 206.17 | +16.474% | 4 | 1,115 | +14.469% |
| 2025-10-17 | 177.01 | 177.01 | 177.01 | 177.01 | -0.248% | 1 | 1,113 | +33.326% |
| 2025-10-15 | 177.45 | 177.45 | 177.45 | 177.45 | +1.267% | 1 | 1,114 | +32.995% |
| 2025-10-10 | 175.23 | 175.23 | 175.23 | 175.23 | -4.766% | 5 | 1,114 | +34.680% |
| 2025-10-08 | 184.00 | 184.00 | 184.00 | 184.00 | +2.490% | 1 | 1,119 | +28.261% |
| 2025-10-07 | 179.53 | 179.53 | 179.53 | 179.53 | -1.627% | 1 | 1,120 | +31.454% |
| 2025-10-06 | 182.50 | 182.50 | 182.50 | 182.50 | +4.650% | 1 | 1,120 | +29.315% |
| 2025-09-30 | 174.39 | 174.39 | 174.39 | 174.39 | +2.885% | 2 | 1,121 | +35.329% |
| 2025-09-25 | 169.46 | 169.50 | 169.46 | 169.50 | -3.982% | 30 | 1,119 | +39.233% |
| 2025-09-23 | 176.53 | 176.53 | 176.53 | 176.53 | +1.741% | 2 | 1,149 | +33.688% |
| 2025-09-22 | 173.35 | 173.51 | 173.35 | 173.51 | +3.360% | 3 | 1,149 | +36.015% |
| 2025-09-16 | 167.87 | 167.87 | 167.87 | 167.87 | +0.883% | 2 | 1,152 | +40.585% |
| 2025-09-15 | 164.38 | 166.40 | 164.38 | 166.40 | +2.735% | 2 | 1,150 | +41.827% |
| 2025-09-12 | 161.97 | 161.97 | 161.97 | 161.97 | +0.509% | 1 | 1,152 | +45.706% |
| 2025-09-11 | 159.67 | 161.15 | 159.67 | 161.15 | +1.994% | 2 | 1,151 | +46.447% |
| 2025-09-10 | 158.00 | 158.00 | 158.00 | 158.00 | +0.317% | 1 | 1,150 | +49.367% |
| 2025-09-08 | 155.93 | 157.50 | 155.93 | 157.50 | +4.346% | 5 | 1,149 | +49.841% |
| 2025-09-04 | 149.91 | 150.94 | 149.91 | 150.94 | +0.721% | 4 | 1,146 | +56.354% |
| 2025-08-29 | 149.86 | 149.86 | 149.86 | 149.86 | -1.763% | 1 | 1,147 | +57.480% |
| 2025-08-26 | 152.55 | 152.55 | 152.55 | 152.55 | +3.144% | 1 | 1,147 | +54.703% |
| 2025-08-22 | 147.90 | 147.90 | 147.90 | 147.90 | +0.122% | 1 | 1,146 | +59.567% |
| 2025-08-21 | 146.26 | 147.72 | 146.26 | 147.72 | -3.223% | 3 | 1,145 | +59.762% |
| 2025-08-19 | 152.64 | 152.64 | 152.64 | 152.64 | -2.703% | 1 | 1,146 | +54.612% |
| 2025-08-15 | 156.88 | 156.88 | 156.88 | 156.88 | +1.540% | 2 | 1,147 | +50.433% |
| 2025-08-12 | 154.50 | 154.50 | 154.50 | 154.50 | -0.643% | 1 | 1,145 | +52.751% |
| 2025-08-11 | 155.50 | 155.50 | 155.50 | 155.50 | +2.708% | 1 | 1,144 | +51.768% |
| 2025-08-07 | 151.40 | 151.40 | 151.40 | 151.40 | -1.130% | 2 | 1,143 | +55.878% |
| 2025-07-30 | 153.13 | 153.13 | 153.13 | 153.13 | +1.023% | 1 | 1,141 | +54.117% |
| 2025-07-29 | 151.68 | 151.68 | 151.58 | 151.58 | -0.303% | 2 | 1,142 | +55.693% |
| 2025-07-25 | 151.20 | 152.04 | 151.20 | 152.04 | +3.372% | 6 | 1,141 | +55.222% |
| 2025-07-22 | 147.08 | 147.08 | 147.08 | 147.08 | -1.586% | 2 | 1,145 | +60.457% |
| 2025-07-21 | 149.34 | 149.45 | 149.34 | 149.45 | +0.383% | 2 | 1,146 | +57.912% |
| 2025-07-18 | 148.88 | 148.88 | 148.88 | 148.88 | -0.081% | 1 | 1,146 | +58.517% |
| 2025-07-17 | 146.45 | 149.00 | 144.38 | 149.00 | +1.811% | 112 | 1,145 | +58.389% |
| 2025-07-16 | 146.35 | 146.35 | 146.35 | 146.35 | +2.940% | 2 | 1,033 | +61.257% |
| 2025-07-09 | 144.54 | 144.54 | 141.58 | 142.17 | +0.830% | 6 | 1,031 | +65.998% |
| 2025-07-08 | 141.00 | 141.00 | 141.00 | 141.00 | +0.642% | 1 | 1,034 | +67.376% |
| 2025-07-07 | 140.10 | 140.10 | 140.10 | 140.10 | +1.046% | 60 | 1,035 | +68.451% |
| 2025-07-02 | 138.66 | 138.67 | 138.23 | 138.65 | +0.173% | 100 | 1,065 | +70.213% |
| 2025-07-01 | 138.34 | 138.41 | 138.34 | 138.41 | +4.563% | 41 | 1,067 | +70.508% |
| 2025-06-25 | 131.85 | 132.37 | 131.85 | 132.37 | +8.040% | 100 | 1,085 | +78.288% |
| 2025-06-23 | 122.52 | 122.52 | 122.52 | 122.52 | -2.375% | 1 | 1,073 | +92.622% |
| 2025-06-18 | 126.50 | 126.50 | 125.50 | 125.50 | -0.586% | 45 | 1,078 | +88.048% |
| 2025-06-16 | 128.50 | 128.93 | 126.24 | 126.24 | -0.402% | 7 | 1,078 | +86.946% |
| 2025-06-09 | 126.75 | 126.75 | 126.75 | 126.75 | +0.198% | 1 | 1,082 | +86.193% |
| 2025-06-06 | 126.50 | 126.50 | 126.50 | 126.50 | +5.496% | 2 | 1,083 | +86.561% |
| 2025-06-02 | 118.00 | 119.91 | 118.00 | 119.91 | +5.184% | 5 | 1,084 | +96.814% |
| 2025-05-30 | 114.00 | 114.00 | 114.00 | 114.00 | -6.465% | 2 | 1,083 | +107.018% |
| 2025-05-28 | 121.88 | 121.88 | 121.88 | 121.88 | +3.297% | 1 | 1,083 | +93.633% |
| 2025-05-27 | 118.21 | 119.00 | 117.99 | 117.99 | +5.584% | 21 | 1,082 | +100.017% |
| 2025-05-23 | 109.00 | 111.75 | 109.00 | 111.75 | -5.497% | 46 | 1,119 | +111.186% |
| 2025-05-21 | 118.25 | 118.25 | 118.25 | 118.25 | +0.776% | 1 | 1,119 | +99.577% |
| 2025-05-20 | 117.06 | 117.34 | 117.06 | 117.34 | -2.045% | 17 | 1,120 | +101.125% |
| 2025-05-19 | 119.50 | 119.79 | 119.50 | 119.79 | -1.082% | 25 | 1,135 | +97.011% |
| 2025-05-16 | 121.10 | 121.10 | 121.10 | 121.10 | +1.739% | 2 | 1,160 | +94.880% |
| 2025-05-15 | 117.67 | 119.61 | 117.67 | 119.03 | +4.412% | 5 | 1,159 | +98.269% |
| 2025-05-13 | 114.00 | 114.00 | 114.00 | 114.00 | +3.139% | 1 | 1,162 | +107.018% |
| 2025-05-12 | 108.50 | 110.53 | 108.50 | 110.53 | +13.063% | 80 | 1,161 | +113.517% |
| 2025-05-09 | 101.95 | 101.95 | 96.00 | 97.76 | -0.882% | 128 | 1,085 | +141.408% |
| 2025-05-08 | 98.63 | 98.63 | 98.63 | 98.63 | +7.113% | 4 | 1,041 | +139.278% |
| 2025-05-07 | 92.50 | 93.00 | 90.43 | 92.08 | -3.581% | 63 | 1,041 | +156.299% |
| 2025-05-05 | 95.50 | 98.00 | 95.50 | 95.50 | -3.496% | 5 | 1,028 | +147.120% |
| 2025-05-02 | 94.00 | 99.50 | 94.00 | 98.96 | +4.059% | 110 | 1,026 | +138.480% |
| 2025-05-01 | 93.61 | 95.19 | 93.00 | 95.10 | +11.228% | 51 | 1,049 | +148.160% |
| 2025-04-30 | 85.50 | 85.50 | 85.50 | 85.50 | -2.006% | 1 | 1,010 | +176.023% |
| 2025-04-29 | 87.00 | 87.25 | 87.00 | 87.25 | +5.400% | 25 | 1,009 | +170.487% |
| 2025-04-28 | 83.18 | 83.50 | 82.48 | 82.78 | -3.497% | 4 | 984 | +185.093% |
| 2025-04-25 | 82.23 | 85.78 | 81.24 | 85.78 | +13.616% | 3,148 | 982 | +175.122% |
| 2025-04-23 | 75.32 | 75.50 | 75.32 | 75.50 | +3.072% | 2 | 103 | +212.583% |
| 2025-04-10 | 73.25 | 73.25 | 73.25 | 73.25 | -6.509% | 1 | 104 | +222.184% |
| 2025-04-09 | 78.35 | 78.35 | 78.35 | 78.35 | +56.231% | 2 | 104 | +201.213% |
| 2025-04-08 | 50.15 | 50.15 | 50.15 | 50.15 | -15.359% | 1 | 102 | +370.588% |
| 2025-04-07 | 59.25 | 59.25 | 59.25 | 59.25 | -1.660% | 1 | 103 | +298.312% |
| 2025-04-04 | 60.00 | 60.25 | 60.00 | 60.25 | -16.319% | 8 | 104 | +291.701% |
| 2025-04-03 | 72.33 | 72.33 | 72.00 | 72.00 | -11.111% | 2 | 104 | +227.778% |
| 2025-04-01 | 85.00 | 85.00 | 81.00 | 81.00 | -10.999% | 25 | 103 | +191.358% |
| 2025-03-27 | 90.00 | 92.00 | 90.00 | 91.01 | -5.218% | 22 | 106 | +159.312% |
| 2025-03-26 | 96.02 | 96.02 | 96.02 | 96.02 | -0.621% | 2 | 94 | +145.782% |
| 2025-03-24 | 96.62 | 96.62 | 96.62 | 96.62 | +7.356% | 15 | 92 | +144.256% |
| 2025-03-20 | 89.76 | 92.18 | 89.76 | 90.00 | -1.099% | 11 | 92 | +162.222% |
| 2025-03-19 | 91.00 | 91.00 | 91.00 | 91.00 | +5.069% | 1 | 87 | +159.341% |
| 2025-03-18 | 89.60 | 89.60 | 86.17 | 86.61 | -11.014% | 21 | 87 | +172.486% |
| 2025-03-17 | 92.00 | 97.33 | 92.00 | 97.33 | +8.482% | 2 | 67 | +142.474% |
| 2025-03-14 | 88.00 | 89.72 | 88.00 | 89.72 | +8.554% | 8 | 67 | +163.041% |
| 2025-03-13 | 82.65 | 82.65 | 82.65 | 82.65 | -7.395% | 2 | 61 | +185.541% |
| 2025-03-12 | 88.27 | 91.85 | 88.13 | 89.25 | +3.048% | 57 | 61 | +164.426% |
| 2025-03-11 | 87.16 | 87.93 | 86.61 | 86.61 | -0.631% | 7 | 11 | +172.486% |
| 2025-03-10 | 87.16 | 87.16 | 87.16 | 87.16 | -13.274% | 1 | 7 | +170.766% |
| 2025-03-07 | 97.75 | 100.50 | 96.70 | 100.50 | +2.551% | 6 | 7 | +134.826% |
| 2025-03-06 | 99.57 | 99.57 | 98.00 | 98.00 | -3.572% | 2 | 4 | +140.816% |
| 2025-03-04 | 100.47 | 101.63 | 98.86 | 101.63 | 0.000% | 5 | 4 | +132.215% |