QQQ271217C00495000
QQQ Dec 17 2027 495.00 Call
optionOPRA
InactiveOct 26, 2026
254.17USD-1.374%(-3.54)1Vol273OI
QQQ271217C00495000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 254.17 | 254.17 | 254.17 | 254.17 | -1.374% | 1 | 273 | 0.000% |
| 2026-10-16 | 257.74 | 257.74 | 257.67 | 257.71 | -9.914% | 100 | 373 | -1.374% |
| 2026-10-08 | 286.07 | 286.07 | 286.07 | 286.07 | -3.374% | 1 | 374 | -11.151% |
| 2026-10-05 | 296.01 | 296.06 | 296.01 | 296.06 | +4.382% | 3 | 374 | -14.149% |
| 2026-09-21 | 283.63 | 283.63 | 283.63 | 283.63 | +9.362% | 2 | 376 | -10.387% |
| 2026-09-08 | 259.35 | 259.35 | 259.35 | 259.35 | +3.483% | 2 | 378 | -1.997% |
| 2026-09-02 | 250.69 | 250.69 | 250.62 | 250.62 | -3.228% | 10 | 383 | +1.416% |
| 2026-08-21 | 258.63 | 258.98 | 258.63 | 258.98 | -6.596% | 3 | 386 | -1.857% |
| 2026-08-17 | 277.27 | 277.27 | 277.27 | 277.27 | +21.700% | 2 | 386 | -8.331% |
| 2026-07-28 | 227.83 | 227.83 | 227.83 | 227.83 | -11.028% | 2 | 384 | +11.561% |
| 2026-07-21 | 256.07 | 256.07 | 256.07 | 256.07 | -10.465% | 3 | 381 | -0.742% |
| 2026-06-30 | 286.00 | 286.00 | 286.00 | 286.00 | +7.116% | 1 | 382 | -11.129% |
| 2026-06-12 | 267.00 | 267.00 | 267.00 | 267.00 | +1.567% | 1 | 382 | -4.805% |
| 2026-06-11 | 262.88 | 262.88 | 262.88 | 262.88 | -3.068% | 6 | 388 | -3.313% |
| 2026-06-08 | 271.20 | 271.20 | 271.20 | 271.20 | +7.130% | 1 | 389 | -6.279% |
| 2026-05-18 | 253.15 | 253.15 | 253.15 | 253.15 | -2.530% | 1 | 389 | +0.403% |
| 2026-05-13 | 259.72 | 259.72 | 259.72 | 259.72 | -0.965% | 2 | 391 | -2.137% |
| 2026-05-11 | 263.16 | 263.16 | 262.25 | 262.25 | +23.604% | 32 | 392 | -3.081% |
| 2026-04-29 | 212.17 | 212.17 | 212.17 | 212.17 | +3.487% | 2 | 392 | +19.795% |
| 2026-04-23 | 204.10 | 205.02 | 204.10 | 205.02 | +13.610% | 2 | 392 | +23.973% |
| 2026-04-14 | 180.46 | 180.46 | 180.46 | 180.46 | +8.209% | 1 | 392 | +40.846% |
| 2026-04-09 | 166.77 | 166.77 | 166.77 | 166.77 | +0.464% | 2 | 391 | +52.408% |
| 2026-04-08 | 166.00 | 166.00 | 166.00 | 166.00 | +8.852% | 3 | 391 | +53.114% |
| 2026-04-07 | 152.50 | 152.50 | 152.50 | 152.50 | -1.307% | 3 | 394 | +66.669% |
| 2026-03-19 | 154.50 | 154.52 | 154.50 | 154.52 | -3.425% | 5 | 393 | +64.490% |
| 2026-03-13 | 160.00 | 160.00 | 160.00 | 160.00 | -1.235% | 1 | 394 | +58.856% |
| 2026-03-12 | 162.00 | 162.00 | 162.00 | 162.00 | +2.499% | 1 | 393 | +56.895% |
| 2026-03-03 | 158.05 | 158.05 | 158.05 | 158.05 | -6.274% | 1 | 393 | +60.816% |
| 2026-02-24 | 168.63 | 168.63 | 168.63 | 168.63 | +7.298% | 1 | 393 | +50.726% |
| 2026-02-17 | 156.70 | 157.16 | 156.70 | 157.16 | -6.675% | 2 | 393 | +61.727% |
| 2026-02-06 | 168.40 | 168.40 | 168.40 | 168.40 | +3.951% | 2 | 394 | +50.932% |
| 2026-02-05 | 162.00 | 162.00 | 162.00 | 162.00 | -4.142% | 3 | 396 | +56.895% |
| 2026-02-04 | 169.63 | 169.63 | 166.00 | 169.00 | -5.423% | 18 | 399 | +50.396% |
| 2026-01-29 | 178.69 | 178.69 | 178.69 | 178.69 | +4.503% | 25 | 416 | +42.241% |
| 2026-01-20 | 170.99 | 170.99 | 170.99 | 170.99 | -6.075% | 1 | 441 | +48.646% |
| 2026-01-16 | 182.00 | 182.06 | 182.00 | 182.05 | +1.139% | 5 | 440 | +39.615% |
| 2026-01-08 | 180.00 | 180.00 | 180.00 | 180.00 | -1.688% | 1 | 440 | +41.206% |
| 2026-01-07 | 183.27 | 183.27 | 183.09 | 183.09 | +5.998% | 2 | 440 | +38.822% |
| 2026-01-02 | 181.35 | 181.35 | 172.73 | 172.73 | -4.172% | 5 | 440 | +47.149% |
| 2025-12-29 | 180.00 | 181.54 | 180.00 | 180.25 | -0.150% | 5 | 443 | +41.010% |
| 2025-12-22 | 180.52 | 180.52 | 180.52 | 180.52 | -0.993% | 1 | 446 | +40.799% |
| 2025-12-01 | 182.37 | 182.37 | 182.33 | 182.33 | +2.433% | 2 | 446 | +39.401% |
| 2025-11-14 | 178.00 | 178.00 | 178.00 | 178.00 | -8.695% | 3 | 447 | +42.792% |
| 2025-10-28 | 194.95 | 194.95 | 194.95 | 194.95 | +11.235% | 1 | 447 | +30.377% |
| 2025-10-06 | 175.26 | 175.26 | 175.26 | 175.26 | +6.684% | 2 | 447 | +45.025% |
| 2025-09-24 | 164.28 | 164.28 | 164.28 | 164.28 | -3.057% | 1 | 449 | +54.718% |
| 2025-09-23 | 169.46 | 169.46 | 169.46 | 169.46 | +3.614% | 1 | 450 | +49.988% |
| 2025-09-18 | 163.55 | 163.55 | 163.55 | 163.55 | +2.212% | 2 | 450 | +55.408% |
| 2025-09-16 | 160.01 | 160.01 | 160.01 | 160.01 | +0.528% | 5 | 452 | +58.846% |
| 2025-09-15 | 158.41 | 159.17 | 158.41 | 159.17 | +4.340% | 6 | 452 | +59.685% |
| 2025-09-11 | 152.55 | 152.55 | 152.55 | 152.55 | +2.033% | 1 | 451 | +66.614% |
| 2025-09-08 | 149.83 | 149.83 | 149.51 | 149.51 | +4.363% | 2 | 451 | +70.002% |
| 2025-09-04 | 143.20 | 143.26 | 143.20 | 143.26 | +4.569% | 107 | 452 | +77.419% |
| 2025-09-02 | 137.00 | 137.00 | 137.00 | 137.00 | -4.196% | 1 | 345 | +85.526% |
| 2025-08-29 | 146.25 | 146.25 | 143.00 | 143.00 | 0.000% | 3 | 343 | +77.741% |
| 2025-08-27 | 143.00 | 143.00 | 143.00 | 143.00 | +2.143% | 1 | 343 | +77.741% |
| 2025-08-22 | 140.00 | 140.00 | 140.00 | 140.00 | +1.530% | 1 | 343 | +81.550% |
| 2025-08-20 | 137.89 | 137.89 | 137.89 | 137.89 | -4.488% | 1 | 342 | +84.328% |
| 2025-08-19 | 144.37 | 144.37 | 144.37 | 144.37 | -3.696% | 1 | 342 | +76.055% |
| 2025-08-18 | 149.26 | 149.91 | 149.26 | 149.91 | -0.702% | 3 | 342 | +69.548% |
| 2025-08-15 | 150.97 | 150.97 | 150.97 | 150.97 | -0.277% | 1 | 342 | +68.358% |
| 2025-08-11 | 151.39 | 151.39 | 151.39 | 151.39 | +8.221% | 1 | 342 | +67.891% |
| 2025-08-04 | 139.89 | 139.89 | 139.89 | 139.89 | +3.415% | 1 | 341 | +81.693% |
| 2025-08-01 | 135.27 | 135.27 | 135.27 | 135.27 | -8.903% | 1 | 341 | +87.898% |
| 2025-07-31 | 148.49 | 148.49 | 148.49 | 148.49 | +2.407% | 7 | 342 | +71.170% |
| 2025-07-28 | 145.00 | 145.00 | 145.00 | 145.00 | -1.300% | 3 | 342 | +75.290% |
| 2025-07-25 | 146.91 | 146.91 | 146.91 | 146.91 | +2.734% | 1 | 342 | +73.011% |
| 2025-07-21 | 143.28 | 143.53 | 143.00 | 143.00 | +4.418% | 119 | 342 | +77.741% |
| 2025-07-17 | 137.90 | 137.90 | 136.95 | 136.95 | +2.201% | 5 | 235 | +85.593% |
| 2025-07-14 | 134.00 | 134.00 | 134.00 | 134.00 | -1.471% | 3 | 239 | +89.679% |
| 2025-07-11 | 136.00 | 136.00 | 136.00 | 136.00 | +2.921% | 10 | 239 | +86.890% |
| 2025-07-01 | 133.30 | 133.30 | 132.14 | 132.14 | -0.482% | 120 | 229 | +92.349% |
| 2025-06-30 | 132.78 | 132.78 | 132.78 | 132.78 | +8.738% | 40 | 309 | +91.422% |
| 2025-06-12 | 122.11 | 122.11 | 122.11 | 122.11 | +7.548% | 25 | 309 | +108.148% |
| 2025-05-27 | 108.99 | 113.54 | 108.99 | 113.54 | +2.159% | 5 | 284 | +123.859% |
| 2025-05-20 | 111.14 | 111.14 | 111.14 | 111.14 | -1.297% | 2 | 281 | +128.694% |
| 2025-05-16 | 112.60 | 112.60 | 112.60 | 112.60 | +1.441% | 6 | 279 | +125.728% |
| 2025-05-15 | 111.00 | 111.00 | 111.00 | 111.00 | -0.716% | 2 | 276 | +128.982% |
| 2025-05-14 | 111.80 | 111.80 | 111.80 | 111.80 | +8.281% | 8 | 276 | +127.343% |
| 2025-05-12 | 102.68 | 103.30 | 102.68 | 103.25 | +12.620% | 3 | 279 | +146.169% |
| 2025-05-09 | 90.30 | 91.68 | 90.30 | 91.68 | -2.984% | 28 | 279 | +177.236% |
| 2025-05-08 | 95.25 | 96.00 | 92.84 | 94.50 | +8.808% | 176 | 275 | +168.963% |
| 2025-05-06 | 86.85 | 86.85 | 86.85 | 86.85 | -4.738% | 5 | 126 | +192.654% |
| 2025-05-05 | 91.17 | 91.17 | 91.17 | 91.17 | +1.866% | 1 | 131 | +178.787% |
| 2025-05-01 | 89.50 | 89.50 | 89.50 | 89.50 | +12.720% | 1 | 131 | +183.989% |
| 2025-04-30 | 79.40 | 79.40 | 79.40 | 79.40 | +1.172% | 2 | 131 | +220.113% |
| 2025-04-28 | 78.75 | 78.75 | 78.48 | 78.48 | -1.196% | 2 | 131 | +223.866% |
| 2025-04-25 | 75.90 | 79.48 | 75.90 | 79.43 | +4.444% | 50 | 131 | +219.992% |
| 2025-04-24 | 76.22 | 76.22 | 76.00 | 76.05 | +24.774% | 10 | 126 | +234.214% |
| 2025-04-16 | 63.19 | 63.19 | 60.95 | 60.95 | -9.704% | 2 | 119 | +317.014% |
| 2025-04-11 | 67.50 | 67.50 | 67.50 | 67.50 | +7.143% | 4 | 119 | +276.548% |
| 2025-04-10 | 62.50 | 63.00 | 62.50 | 63.00 | +22.330% | 2 | 117 | +303.444% |
| 2025-04-09 | 51.00 | 51.50 | 50.81 | 51.50 | +8.398% | 5 | 116 | +393.534% |
| 2025-04-07 | 43.51 | 47.51 | 43.51 | 47.51 | -8.827% | 20 | 115 | +434.982% |
| 2025-04-04 | 52.12 | 52.12 | 52.11 | 52.11 | -20.077% | 102 | 96 | +387.757% |
| 2025-04-03 | 66.00 | 66.20 | 65.20 | 65.20 | -21.729% | 10 | 47 | +289.831% |
| 2025-04-02 | 77.35 | 83.30 | 76.70 | 83.30 | +12.492% | 5 | 42 | +205.126% |
| 2025-03-31 | 73.15 | 74.05 | 73.15 | 74.05 | -7.438% | 3 | 38 | +243.241% |
| 2025-03-28 | 80.00 | 80.00 | 80.00 | 80.00 | -9.757% | 4 | 36 | +217.712% |
| 2025-03-26 | 90.02 | 90.02 | 88.65 | 88.65 | -5.631% | 3 | 36 | +186.712% |
| 2025-03-25 | 92.30 | 93.94 | 92.30 | 93.94 | +1.557% | 3 | 33 | +170.566% |
| 2025-03-24 | 92.20 | 92.50 | 92.20 | 92.50 | +11.432% | 13 | 33 | +174.778% |
| 2025-03-21 | 83.01 | 83.01 | 83.01 | 83.01 | -1.775% | 4 | 33 | +206.192% |
| 2025-03-20 | 84.60 | 84.60 | 84.51 | 84.51 | -5.045% | 5 | 31 | +200.757% |
| 2025-03-17 | 86.75 | 89.00 | 86.75 | 89.00 | +15.032% | 4 | 31 | +185.584% |
| 2025-03-13 | 77.37 | 77.37 | 77.37 | 77.37 | -8.944% | 2 | 27 | +228.512% |
| 2025-03-12 | 85.78 | 85.78 | 84.97 | 84.97 | +2.066% | 3 | 27 | +199.129% |
| 2025-03-11 | 83.25 | 83.25 | 83.25 | 83.25 | -2.059% | 3 | 25 | +205.309% |
| 2025-03-10 | 85.00 | 85.00 | 85.00 | 85.00 | -8.108% | 1 | 25 | +199.024% |
| 2025-03-07 | 92.50 | 92.50 | 92.50 | 92.50 | +0.076% | 2 | 24 | +174.778% |
| 2025-03-06 | 99.82 | 99.82 | 92.43 | 92.43 | -10.988% | 6 | 18 | +174.986% |
| 2025-03-05 | 97.08 | 103.84 | 97.08 | 103.84 | +8.325% | 10 | 18 | +144.771% |
| 2025-03-04 | 91.00 | 98.35 | 91.00 | 95.86 | -2.482% | 6 | 8 | +165.147% |
| 2025-03-03 | 103.77 | 103.77 | 98.30 | 98.30 | 0.000% | 7 | 6 | +158.566% |