QQQ271217C00490000
QQQ Dec 17 2027 490.00 Call
optionOPRA
EODNov 5, 2026
199.73USD-15.009%(-35.27)1Vol337OI
QQQ271217C00490000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 199.73 | 199.73 | 199.73 | 199.73 | -15.009% | 1 | 338 | 0.000% |
| 2026-11-02 | 235.00 | 235.00 | 235.00 | 235.00 | +0.880% | 1 | 338 | -15.009% |
| 2026-10-30 | 238.84 | 238.84 | 232.95 | 232.95 | -11.159% | 3 | 338 | -14.261% |
| 2026-10-19 | 262.21 | 262.21 | 262.21 | 262.21 | -10.646% | 3 | 338 | -23.828% |
| 2026-10-02 | 293.45 | 293.45 | 293.45 | 293.45 | +14.786% | 2 | 338 | -31.937% |
| 2026-09-02 | 254.95 | 255.65 | 254.86 | 255.65 | -12.765% | 12 | 338 | -21.874% |
| 2026-06-15 | 293.06 | 293.06 | 293.06 | 293.06 | +9.408% | 1 | 340 | -31.847% |
| 2026-06-12 | 267.86 | 267.86 | 267.86 | 267.86 | +1.462% | 1 | 340 | -25.435% |
| 2026-06-11 | 264.00 | 264.00 | 264.00 | 264.00 | -8.815% | 1 | 339 | -24.345% |
| 2026-06-04 | 289.52 | 289.52 | 289.52 | 289.52 | -1.901% | 1 | 340 | -31.013% |
| 2026-06-01 | 295.13 | 295.13 | 295.13 | 295.13 | +14.369% | 3 | 340 | -32.325% |
| 2026-05-18 | 258.05 | 258.05 | 258.05 | 258.05 | -3.352% | 1 | 340 | -22.600% |
| 2026-05-11 | 267.28 | 267.28 | 267.00 | 267.00 | +27.034% | 2 | 340 | -25.195% |
| 2026-04-23 | 210.18 | 210.18 | 210.18 | 210.18 | -0.081% | 1 | 340 | -4.972% |
| 2026-04-22 | 210.35 | 210.35 | 210.35 | 210.35 | +14.945% | 1 | 340 | -5.049% |
| 2026-04-14 | 183.00 | 183.00 | 183.00 | 183.00 | +17.308% | 1 | 340 | +9.142% |
| 2026-04-06 | 156.00 | 156.00 | 156.00 | 156.00 | -1.528% | 1 | 340 | +28.032% |
| 2026-03-19 | 160.21 | 160.21 | 158.00 | 158.42 | -4.566% | 14 | 340 | +26.076% |
| 2026-03-16 | 166.00 | 166.50 | 166.00 | 166.00 | +3.016% | 4 | 345 | +20.319% |
| 2026-03-03 | 161.14 | 161.14 | 161.14 | 161.14 | -3.144% | 1 | 345 | +23.948% |
| 2026-02-23 | 164.00 | 166.37 | 164.00 | 166.37 | -0.377% | 3 | 345 | +20.052% |
| 2026-02-19 | 167.00 | 167.00 | 167.00 | 167.00 | -0.299% | 1 | 347 | +19.599% |
| 2026-02-06 | 167.50 | 167.50 | 167.50 | 167.50 | +1.515% | 1 | 347 | +19.242% |
| 2026-02-05 | 162.23 | 165.00 | 162.23 | 165.00 | -2.367% | 2 | 348 | +21.048% |
| 2026-02-04 | 172.23 | 172.23 | 168.25 | 169.00 | -12.094% | 4 | 349 | +18.183% |
| 2026-01-27 | 192.25 | 192.25 | 192.25 | 192.25 | +4.768% | 1 | 352 | +3.891% |
| 2026-01-21 | 183.50 | 183.50 | 183.50 | 183.50 | +1.381% | 1 | 352 | +8.845% |
| 2026-01-14 | 181.00 | 181.00 | 181.00 | 181.00 | -4.737% | 2 | 352 | +10.348% |
| 2026-01-13 | 190.00 | 190.00 | 190.00 | 190.00 | -0.262% | 1 | 351 | +5.121% |
| 2026-01-12 | 190.50 | 190.50 | 190.50 | 190.50 | +3.741% | 4 | 351 | +4.845% |
| 2026-01-05 | 183.63 | 183.63 | 183.63 | 183.63 | +0.005% | 1 | 351 | +8.768% |
| 2025-12-30 | 183.62 | 183.62 | 183.62 | 183.62 | -2.470% | 1 | 351 | +8.774% |
| 2025-12-24 | 188.27 | 188.27 | 188.27 | 188.27 | +1.559% | 1 | 353 | +6.087% |
| 2025-12-23 | 185.38 | 185.38 | 185.38 | 185.38 | +4.018% | 2 | 353 | +7.741% |
| 2025-12-15 | 178.22 | 178.22 | 178.22 | 178.22 | +7.361% | 1 | 355 | +12.069% |
| 2025-11-21 | 162.00 | 166.00 | 162.00 | 166.00 | -3.399% | 4 | 355 | +20.319% |
| 2025-11-18 | 173.00 | 173.00 | 167.59 | 171.84 | -6.609% | 6 | 355 | +16.230% |
| 2025-11-13 | 184.00 | 184.00 | 184.00 | 184.00 | -2.102% | 1 | 360 | +8.549% |
| 2025-11-11 | 187.95 | 187.95 | 187.95 | 187.95 | -1.659% | 1 | 360 | +6.268% |
| 2025-11-10 | 191.12 | 191.12 | 191.12 | 191.12 | +5.960% | 2 | 360 | +4.505% |
| 2025-11-07 | 178.00 | 180.37 | 172.44 | 180.37 | -7.974% | 16 | 360 | +10.733% |
| 2025-11-05 | 196.00 | 196.00 | 196.00 | 196.00 | +3.158% | 3 | 359 | +1.903% |
| 2025-11-04 | 196.40 | 196.40 | 190.00 | 190.00 | -5.520% | 5 | 359 | +5.121% |
| 2025-10-31 | 201.10 | 201.10 | 201.10 | 201.10 | +2.602% | 1 | 358 | -0.681% |
| 2025-10-30 | 197.31 | 197.31 | 196.00 | 196.00 | -4.395% | 3 | 357 | +1.903% |
| 2025-10-29 | 203.95 | 205.01 | 194.51 | 205.01 | +3.020% | 14 | 358 | -2.575% |
| 2025-10-28 | 199.00 | 199.00 | 199.00 | 199.00 | +2.251% | 2 | 357 | +0.367% |
| 2025-10-27 | 194.62 | 194.62 | 194.62 | 194.62 | +4.494% | 1 | 357 | +2.626% |
| 2025-10-24 | 186.25 | 186.25 | 186.25 | 186.25 | +8.335% | 1 | 357 | +7.238% |
| 2025-10-16 | 169.74 | 171.92 | 169.74 | 171.92 | +0.274% | 14 | 357 | +16.176% |
| 2025-10-14 | 171.45 | 171.45 | 171.45 | 171.45 | +0.263% | 1 | 370 | +16.495% |
| 2025-10-10 | 171.00 | 171.00 | 171.00 | 171.00 | -6.080% | 1 | 371 | +16.801% |
| 2025-10-08 | 180.78 | 182.07 | 180.78 | 182.07 | +3.472% | 3 | 371 | +9.700% |
| 2025-10-07 | 175.96 | 175.96 | 175.96 | 175.96 | -1.423% | 1 | 374 | +13.509% |
| 2025-10-06 | 178.50 | 178.50 | 178.50 | 178.50 | +1.133% | 1 | 374 | +11.894% |
| 2025-10-03 | 177.00 | 177.19 | 176.50 | 176.50 | -0.367% | 3 | 374 | +13.161% |
| 2025-10-02 | 177.15 | 177.15 | 177.15 | 177.15 | +3.084% | 1 | 375 | +12.746% |
| 2025-09-29 | 172.01 | 172.02 | 171.85 | 171.85 | +1.686% | 3 | 374 | +16.223% |
| 2025-09-26 | 169.00 | 169.00 | 169.00 | 169.00 | +1.198% | 2 | 374 | +18.183% |
| 2025-09-25 | 167.00 | 167.00 | 167.00 | 167.00 | -2.907% | 1 | 374 | +19.599% |
| 2025-09-22 | 169.93 | 172.00 | 169.93 | 172.00 | +1.535% | 2 | 374 | +16.122% |
| 2025-09-19 | 169.40 | 169.40 | 169.40 | 169.40 | +5.198% | 4 | 374 | +17.904% |
| 2025-09-17 | 161.03 | 161.03 | 161.03 | 161.03 | +1.200% | 1 | 374 | +24.033% |
| 2025-09-12 | 159.12 | 159.12 | 159.12 | 159.12 | +1.512% | 1 | 373 | +25.522% |
| 2025-09-11 | 157.00 | 157.00 | 156.60 | 156.75 | +1.358% | 5 | 374 | +27.419% |
| 2025-09-10 | 154.65 | 154.65 | 154.65 | 154.65 | +0.039% | 1 | 374 | +29.150% |
| 2025-09-09 | 153.00 | 154.59 | 153.00 | 154.59 | +1.644% | 5 | 375 | +29.200% |
| 2025-09-08 | 152.23 | 152.23 | 152.09 | 152.09 | +1.597% | 5 | 375 | +31.324% |
| 2025-09-05 | 153.54 | 153.54 | 149.06 | 149.70 | +1.788% | 9 | 375 | +33.420% |
| 2025-09-04 | 146.68 | 147.07 | 146.68 | 147.07 | +2.488% | 108 | 383 | +35.806% |
| 2025-09-03 | 143.50 | 143.50 | 143.50 | 143.50 | +1.816% | 1 | 490 | +39.185% |
| 2025-09-02 | 141.40 | 141.40 | 140.00 | 140.94 | -4.162% | 6 | 490 | +41.713% |
| 2025-08-29 | 146.44 | 147.77 | 146.44 | 147.06 | -2.532% | 8 | 490 | +35.815% |
| 2025-08-28 | 150.88 | 150.88 | 150.88 | 150.88 | +2.084% | 1 | 490 | +32.377% |
| 2025-08-26 | 147.80 | 147.80 | 147.80 | 147.80 | -1.104% | 1 | 491 | +35.135% |
| 2025-08-22 | 151.06 | 151.06 | 149.45 | 149.45 | +1.363% | 13 | 491 | +33.643% |
| 2025-08-19 | 147.44 | 147.44 | 147.44 | 147.44 | -3.057% | 1 | 489 | +35.465% |
| 2025-08-18 | 152.09 | 152.09 | 152.09 | 152.09 | +1.393% | 1 | 489 | +31.324% |
| 2025-08-11 | 152.00 | 152.00 | 150.00 | 150.00 | -1.186% | 2 | 488 | +33.153% |
| 2025-08-08 | 151.44 | 151.80 | 151.21 | 151.80 | +2.250% | 3 | 488 | +31.574% |
| 2025-08-07 | 148.46 | 148.46 | 148.46 | 148.46 | +3.269% | 1 | 488 | +34.535% |
| 2025-08-04 | 143.62 | 143.76 | 143.62 | 143.76 | -4.580% | 2 | 488 | +38.933% |
| 2025-07-31 | 150.66 | 150.66 | 150.66 | 150.66 | +2.490% | 1 | 489 | +32.570% |
| 2025-07-29 | 147.00 | 147.00 | 147.00 | 147.00 | -2.326% | 1 | 488 | +35.871% |
| 2025-07-25 | 150.50 | 150.50 | 150.50 | 150.50 | +2.730% | 1 | 489 | +32.711% |
| 2025-07-24 | 146.50 | 146.50 | 146.50 | 146.50 | -0.102% | 125 | 489 | +36.334% |
| 2025-07-21 | 145.82 | 146.97 | 145.82 | 146.65 | +2.216% | 113 | 489 | +36.195% |
| 2025-07-17 | 143.05 | 143.57 | 140.98 | 143.47 | +1.701% | 107 | 593 | +39.214% |
| 2025-07-16 | 141.07 | 141.07 | 141.07 | 141.07 | +2.225% | 1 | 486 | +41.582% |
| 2025-07-09 | 140.56 | 140.56 | 138.00 | 138.00 | -2.142% | 4 | 486 | +44.732% |
| 2025-07-03 | 141.02 | 141.02 | 141.02 | 141.02 | +4.197% | 1 | 485 | +41.632% |
| 2025-07-02 | 135.34 | 135.36 | 134.91 | 135.34 | -0.118% | 100 | 485 | +47.576% |
| 2025-07-01 | 135.96 | 135.96 | 135.30 | 135.50 | -0.390% | 21 | 385 | +47.402% |
| 2025-06-30 | 136.03 | 136.03 | 136.03 | 136.03 | +0.793% | 2 | 405 | +46.828% |
| 2025-06-27 | 134.96 | 134.96 | 134.96 | 134.96 | +4.742% | 7 | 403 | +47.992% |
| 2025-06-25 | 128.85 | 128.85 | 128.85 | 128.85 | +5.997% | 1 | 399 | +55.010% |
| 2025-06-23 | 121.56 | 121.56 | 121.56 | 121.56 | +2.289% | 1 | 399 | +64.306% |
| 2025-06-20 | 118.84 | 118.84 | 118.84 | 118.84 | -1.907% | 32 | 400 | +68.066% |
| 2025-06-18 | 121.15 | 121.15 | 121.15 | 121.15 | -1.752% | 3 | 419 | +64.862% |
| 2025-06-17 | 123.31 | 123.31 | 123.31 | 123.31 | +0.252% | 3 | 419 | +61.974% |
| 2025-06-13 | 123.00 | 123.00 | 123.00 | 123.00 | -1.922% | 2 | 416 | +62.382% |
| 2025-06-12 | 125.41 | 125.41 | 125.41 | 125.41 | +0.585% | 25 | 417 | +59.262% |
| 2025-06-09 | 124.68 | 124.68 | 124.68 | 124.68 | +0.548% | 1 | 442 | +60.194% |
| 2025-06-06 | 124.15 | 124.15 | 124.00 | 124.00 | +1.349% | 4 | 442 | +61.073% |
| 2025-06-05 | 122.35 | 122.35 | 122.35 | 122.35 | +0.907% | 2 | 442 | +63.245% |
| 2025-06-03 | 121.12 | 121.25 | 120.42 | 121.25 | +2.754% | 6 | 444 | +64.726% |
| 2025-06-02 | 117.06 | 118.00 | 116.61 | 118.00 | +3.509% | 4 | 444 | +69.263% |
| 2025-05-30 | 114.00 | 114.00 | 114.00 | 114.00 | -1.724% | 2 | 445 | +75.202% |
| 2025-05-29 | 119.00 | 119.00 | 116.00 | 116.00 | -0.112% | 2 | 445 | +72.181% |
| 2025-05-27 | 116.13 | 116.13 | 116.13 | 116.13 | +7.757% | 1 | 444 | +71.988% |
| 2025-05-23 | 107.77 | 107.77 | 107.77 | 107.77 | -5.548% | 80 | 446 | +85.330% |
| 2025-05-22 | 113.63 | 114.10 | 112.00 | 114.10 | +1.648% | 13 | 446 | +75.048% |
| 2025-05-21 | 115.70 | 118.93 | 112.25 | 112.25 | -3.066% | 4 | 457 | +77.933% |
| 2025-05-20 | 115.80 | 115.80 | 115.80 | 115.80 | -0.104% | 1 | 456 | +72.478% |
| 2025-05-14 | 115.81 | 115.92 | 115.80 | 115.92 | +9.358% | 100 | 456 | +72.300% |
| 2025-05-12 | 103.78 | 106.00 | 103.78 | 106.00 | +12.193% | 2 | 456 | +88.425% |
| 2025-05-09 | 94.25 | 94.48 | 93.20 | 94.48 | -2.093% | 34 | 457 | +111.399% |
| 2025-05-08 | 93.70 | 98.30 | 93.70 | 96.50 | +8.953% | 35 | 443 | +106.974% |
| 2025-05-07 | 89.58 | 89.58 | 88.57 | 88.57 | -2.046% | 5 | 420 | +125.505% |
| 2025-05-06 | 92.49 | 92.49 | 90.42 | 90.42 | -0.637% | 4 | 418 | +120.891% |
| 2025-05-05 | 94.00 | 94.44 | 91.00 | 91.00 | -3.191% | 3 | 418 | +119.484% |
| 2025-05-02 | 93.84 | 97.00 | 93.84 | 94.00 | +1.710% | 116 | 418 | +112.479% |
| 2025-05-01 | 92.48 | 95.50 | 90.75 | 92.42 | +15.525% | 35 | 395 | +116.111% |
| 2025-04-30 | 80.00 | 80.00 | 80.00 | 80.00 | -2.546% | 10 | 377 | +149.662% |
| 2025-04-29 | 83.19 | 83.19 | 82.09 | 82.09 | +0.146% | 2 | 367 | +143.306% |
| 2025-04-25 | 79.83 | 82.02 | 79.62 | 81.97 | +8.570% | 430 | 367 | +143.662% |
| 2025-04-24 | 76.80 | 76.80 | 75.50 | 75.50 | +5.007% | 2 | 472 | +164.543% |
| 2025-04-23 | 72.35 | 72.35 | 71.90 | 71.90 | +10.615% | 2 | 473 | +177.789% |
| 2025-04-22 | 65.00 | 65.00 | 65.00 | 65.00 | +14.679% | 1 | 473 | +207.277% |
| 2025-04-21 | 59.90 | 59.90 | 56.68 | 56.68 | -6.314% | 2 | 472 | +252.382% |
| 2025-04-16 | 69.00 | 69.00 | 60.50 | 60.50 | -21.296% | 4 | 471 | +230.132% |
| 2025-04-15 | 76.87 | 76.87 | 76.87 | 76.87 | +3.878% | 100 | 475 | +159.828% |
| 2025-04-11 | 68.00 | 74.00 | 68.00 | 74.00 | +20.325% | 8 | 375 | +169.905% |
| 2025-04-10 | 61.50 | 61.50 | 61.50 | 61.50 | -19.828% | 1 | 378 | +224.764% |
| 2025-04-09 | 52.61 | 77.00 | 52.61 | 76.71 | +59.812% | 169 | 379 | +160.370% |
| 2025-04-08 | 62.58 | 62.58 | 48.00 | 48.00 | -17.949% | 6 | 367 | +316.104% |
| 2025-04-07 | 43.76 | 58.50 | 43.76 | 58.50 | +6.286% | 10 | 367 | +241.419% |
| 2025-04-04 | 60.29 | 60.29 | 54.75 | 55.04 | -20.197% | 20 | 360 | +262.882% |
| 2025-04-03 | 72.25 | 72.25 | 68.97 | 68.97 | -17.893% | 4 | 353 | +189.590% |
| 2025-04-02 | 79.77 | 84.00 | 79.77 | 84.00 | +6.061% | 2 | 352 | +137.774% |
| 2025-03-31 | 74.50 | 79.20 | 74.50 | 79.20 | +0.253% | 2 | 352 | +152.184% |
| 2025-03-28 | 84.00 | 84.00 | 79.00 | 79.00 | -12.996% | 8 | 351 | +152.823% |
| 2025-03-27 | 92.50 | 92.50 | 90.80 | 90.80 | -2.888% | 12 | 347 | +119.967% |
| 2025-03-26 | 92.01 | 93.50 | 91.06 | 93.50 | -1.496% | 4 | 337 | +113.615% |
| 2025-03-25 | 95.75 | 95.75 | 94.92 | 94.92 | +1.378% | 4 | 334 | +110.419% |
| 2025-03-24 | 91.04 | 96.00 | 91.04 | 93.63 | +7.906% | 16 | 330 | +113.318% |
| 2025-03-21 | 83.00 | 86.77 | 82.90 | 86.77 | +0.312% | 16 | 329 | +130.183% |
| 2025-03-20 | 87.80 | 89.44 | 85.43 | 86.50 | +0.243% | 24 | 330 | +130.902% |
| 2025-03-18 | 84.77 | 86.61 | 84.77 | 86.29 | -8.407% | 21 | 320 | +131.464% |
| 2025-03-17 | 89.73 | 94.21 | 89.73 | 94.21 | +6.572% | 22 | 300 | +112.005% |
| 2025-03-14 | 85.40 | 88.40 | 85.20 | 88.40 | +4.024% | 8 | 289 | +125.939% |
| 2025-03-13 | 84.98 | 84.98 | 84.98 | 84.98 | -0.875% | 1 | 289 | +135.032% |
| 2025-03-12 | 86.00 | 86.00 | 85.70 | 85.73 | +0.457% | 4 | 289 | +132.976% |
| 2025-03-11 | 83.06 | 85.34 | 82.75 | 85.34 | +1.595% | 12 | 287 | +134.040% |
| 2025-03-10 | 92.48 | 92.48 | 84.00 | 84.00 | -14.721% | 23 | 279 | +137.774% |
| 2025-03-07 | 91.22 | 101.00 | 91.22 | 98.50 | +4.288% | 14 | 276 | +102.772% |
| 2025-03-06 | 100.00 | 103.02 | 94.39 | 94.45 | -9.209% | 25 | 265 | +111.466% |
| 2025-03-05 | 103.70 | 104.03 | 103.70 | 104.03 | +5.081% | 2 | 265 | +91.993% |
| 2025-03-04 | 101.00 | 101.00 | 97.50 | 99.00 | -3.311% | 259 | 265 | +101.747% |
| 2025-03-03 | 109.56 | 109.56 | 101.42 | 102.39 | 0.000% | 7 | 7 | +95.068% |