QQQ271217C00505000
QQQ Dec 17 2027 505.00 Call
optionOPRA
InactiveOct 21, 2026
255.20USD-6.929%(-19.00)10Vol153OI
QQQ271217C00505000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 255.20 | 255.20 | 255.20 | 255.20 | -6.929% | 10 | 161 | 0.000% |
| 2026-09-28 | 274.20 | 274.20 | 274.20 | 274.20 | -0.338% | 1 | 160 | -6.929% |
| 2026-09-21 | 275.13 | 275.13 | 275.13 | 275.13 | +16.133% | 2 | 160 | -7.244% |
| 2026-07-23 | 236.91 | 236.91 | 236.91 | 236.91 | -2.426% | 2 | 160 | +7.720% |
| 2026-05-19 | 242.80 | 242.80 | 242.80 | 242.80 | -2.203% | 1 | 160 | +5.107% |
| 2026-05-08 | 248.27 | 248.27 | 248.27 | 248.27 | +13.625% | 1 | 160 | +2.791% |
| 2026-05-01 | 218.50 | 218.50 | 218.50 | 218.50 | +5.230% | 1 | 162 | +16.796% |
| 2026-04-24 | 207.64 | 207.64 | 207.64 | 207.64 | +4.289% | 1 | 162 | +22.905% |
| 2026-04-22 | 199.10 | 199.10 | 199.10 | 199.10 | +5.949% | 1 | 162 | +28.177% |
| 2026-04-16 | 187.92 | 187.92 | 187.92 | 187.92 | +4.400% | 3 | 162 | +35.802% |
| 2026-04-15 | 180.00 | 180.00 | 180.00 | 180.00 | +2.857% | 1 | 165 | +41.778% |
| 2026-04-14 | 175.00 | 175.00 | 175.00 | 175.00 | +8.817% | 1 | 166 | +45.829% |
| 2026-04-09 | 159.50 | 162.00 | 158.81 | 160.82 | +0.374% | 15 | 166 | +58.687% |
| 2026-04-08 | 159.48 | 160.22 | 157.04 | 160.22 | +10.177% | 3 | 164 | +59.281% |
| 2026-04-06 | 145.42 | 145.42 | 145.42 | 145.42 | +12.869% | 1 | 165 | +75.492% |
| 2026-03-31 | 128.62 | 130.79 | 128.62 | 128.84 | -0.109% | 4 | 165 | +98.075% |
| 2026-03-30 | 128.98 | 128.98 | 128.98 | 128.98 | -11.645% | 1 | 163 | +97.860% |
| 2026-03-20 | 145.98 | 145.98 | 145.98 | 145.98 | -1.031% | 1 | 162 | +74.818% |
| 2026-03-19 | 147.50 | 147.50 | 147.50 | 147.50 | -7.151% | 5 | 161 | +73.017% |
| 2026-02-27 | 158.86 | 158.86 | 158.86 | 158.86 | +0.544% | 1 | 161 | +60.645% |
| 2026-02-24 | 158.00 | 158.00 | 158.00 | 158.00 | 0.000% | 1 | 161 | +61.519% |
| 2026-02-20 | 158.87 | 158.87 | 158.00 | 158.00 | -1.619% | 4 | 161 | +61.519% |
| 2026-02-18 | 160.60 | 160.60 | 160.60 | 160.60 | +5.298% | 1 | 162 | +58.904% |
| 2026-02-17 | 155.94 | 155.94 | 150.60 | 152.52 | -3.462% | 3 | 163 | +67.322% |
| 2026-02-04 | 157.99 | 157.99 | 157.99 | 157.99 | -10.105% | 1 | 161 | +61.529% |
| 2026-01-30 | 175.75 | 175.75 | 175.75 | 175.75 | +0.590% | 1 | 160 | +45.206% |
| 2026-01-23 | 176.06 | 176.06 | 174.72 | 174.72 | +1.505% | 2 | 159 | +46.062% |
| 2026-01-22 | 172.13 | 172.13 | 172.13 | 172.13 | +3.881% | 2 | 160 | +48.260% |
| 2026-01-21 | 165.70 | 165.70 | 165.70 | 165.70 | -7.461% | 1 | 162 | +54.013% |
| 2026-01-13 | 179.06 | 179.06 | 179.06 | 179.06 | -0.522% | 1 | 161 | +42.522% |
| 2026-01-12 | 180.00 | 180.00 | 180.00 | 180.00 | +2.728% | 1 | 162 | +41.778% |
| 2026-01-06 | 175.22 | 175.22 | 175.22 | 175.22 | +1.213% | 10 | 163 | +45.645% |
| 2025-12-29 | 173.42 | 173.42 | 173.12 | 173.12 | +7.849% | 2 | 153 | +47.412% |
| 2025-12-17 | 160.52 | 160.52 | 160.52 | 160.52 | -5.343% | 1 | 153 | +58.983% |
| 2025-12-12 | 169.58 | 169.58 | 169.58 | 169.58 | -4.387% | 1 | 152 | +50.489% |
| 2025-12-04 | 177.36 | 177.36 | 177.36 | 177.36 | +3.098% | 1 | 151 | +43.888% |
| 2025-11-26 | 172.03 | 172.03 | 172.03 | 172.03 | -1.359% | 1 | 150 | +48.346% |
| 2025-11-06 | 174.40 | 174.40 | 174.40 | 174.40 | +4.921% | 1 | 150 | +46.330% |
| 2025-10-15 | 166.22 | 166.22 | 166.22 | 166.22 | +4.213% | 1 | 151 | +53.531% |
| 2025-10-14 | 159.50 | 159.50 | 159.50 | 159.50 | -6.801% | 1 | 152 | +60.000% |
| 2025-10-08 | 171.14 | 171.14 | 171.14 | 171.14 | +3.910% | 1 | 152 | +49.118% |
| 2025-10-07 | 164.70 | 164.70 | 164.70 | 164.70 | -1.970% | 2 | 154 | +54.948% |
| 2025-10-06 | 168.01 | 168.01 | 168.01 | 168.01 | +4.425% | 1 | 154 | +51.896% |
| 2025-09-29 | 160.89 | 160.89 | 160.89 | 160.89 | -1.596% | 1 | 155 | +58.618% |
| 2025-09-22 | 163.50 | 163.50 | 163.50 | 163.50 | +3.461% | 1 | 155 | +56.086% |
| 2025-09-19 | 158.03 | 158.03 | 158.03 | 158.03 | -0.297% | 5 | 155 | +61.488% |
| 2025-09-18 | 158.50 | 158.50 | 158.50 | 158.50 | +4.044% | 1 | 159 | +61.009% |
| 2025-09-16 | 152.34 | 152.34 | 152.34 | 152.34 | -0.046% | 2 | 158 | +67.520% |
| 2025-09-15 | 152.41 | 152.41 | 152.41 | 152.41 | +4.670% | 1 | 156 | +67.443% |
| 2025-09-11 | 145.61 | 145.61 | 145.61 | 145.61 | +0.421% | 1 | 156 | +75.263% |
| 2025-09-10 | 145.00 | 145.00 | 145.00 | 145.00 | +3.638% | 1 | 156 | +76.000% |
| 2025-08-28 | 139.91 | 139.91 | 139.91 | 139.91 | +5.378% | 1 | 156 | +82.403% |
| 2025-08-20 | 132.77 | 132.77 | 132.77 | 132.77 | -3.088% | 1 | 156 | +92.212% |
| 2025-08-19 | 137.00 | 137.00 | 137.00 | 137.00 | -4.861% | 1 | 157 | +86.277% |
| 2025-08-18 | 144.00 | 144.00 | 144.00 | 144.00 | -0.942% | 1 | 156 | +77.222% |
| 2025-08-13 | 145.37 | 145.37 | 145.37 | 145.37 | +12.979% | 1 | 155 | +75.552% |
| 2025-08-01 | 128.67 | 128.67 | 128.67 | 128.67 | -6.531% | 1 | 154 | +98.337% |
| 2025-07-29 | 138.60 | 138.60 | 137.66 | 137.66 | +0.313% | 2 | 154 | +85.384% |
| 2025-07-28 | 137.23 | 137.23 | 137.23 | 137.23 | +0.535% | 5 | 154 | +85.965% |
| 2025-07-23 | 136.50 | 136.50 | 136.50 | 136.50 | +5.000% | 5 | 154 | +86.960% |
| 2025-07-22 | 130.00 | 130.00 | 130.00 | 130.00 | +0.994% | 1 | 151 | +96.308% |
| 2025-07-07 | 128.72 | 128.72 | 128.72 | 128.72 | -2.114% | 3 | 151 | +98.260% |
| 2025-07-03 | 129.09 | 131.50 | 129.09 | 131.50 | +4.448% | 29 | 150 | +94.068% |
| 2025-07-02 | 125.90 | 125.90 | 125.90 | 125.90 | +2.650% | 3 | 150 | +102.701% |
| 2025-07-01 | 122.65 | 122.65 | 122.65 | 122.65 | +1.155% | 5 | 151 | +108.072% |
| 2025-06-26 | 121.25 | 121.25 | 121.25 | 121.25 | +7.301% | 1 | 148 | +110.474% |
| 2025-06-23 | 113.00 | 113.00 | 113.00 | 113.00 | +1.436% | 1 | 149 | +125.841% |
| 2025-06-20 | 111.40 | 111.40 | 111.40 | 111.40 | +0.198% | 6 | 150 | +129.084% |
| 2025-06-13 | 112.00 | 112.00 | 111.18 | 111.18 | -3.322% | 4 | 150 | +129.538% |
| 2025-06-11 | 120.00 | 120.00 | 115.00 | 115.00 | -0.226% | 21 | 149 | +121.913% |
| 2025-06-10 | 115.26 | 115.26 | 115.26 | 115.26 | +5.743% | 2 | 149 | +121.412% |
| 2025-06-02 | 108.01 | 109.00 | 108.01 | 109.00 | +0.926% | 7 | 147 | +134.128% |
| 2025-05-29 | 108.00 | 108.00 | 108.00 | 108.00 | +1.887% | 1 | 152 | +136.296% |
| 2025-05-22 | 106.00 | 106.00 | 106.00 | 106.00 | +4.950% | 1 | 151 | +140.755% |
| 2025-05-21 | 101.00 | 101.00 | 101.00 | 101.00 | -3.810% | 2 | 152 | +152.673% |
| 2025-05-20 | 107.68 | 107.68 | 105.00 | 105.00 | -3.235% | 3 | 154 | +143.048% |
| 2025-05-19 | 109.00 | 109.20 | 108.50 | 108.51 | +1.411% | 22 | 153 | +135.186% |
| 2025-05-15 | 107.00 | 107.00 | 107.00 | 107.00 | +2.392% | 1 | 143 | +138.505% |
| 2025-05-13 | 99.50 | 104.50 | 99.50 | 104.50 | +7.732% | 7 | 142 | +144.211% |
| 2025-05-12 | 101.50 | 101.50 | 95.75 | 97.00 | +27.246% | 6 | 144 | +163.093% |
| 2025-04-28 | 75.19 | 76.23 | 71.90 | 76.23 | +2.584% | 5 | 141 | +234.776% |
| 2025-04-25 | 72.50 | 74.37 | 72.50 | 74.31 | +28.342% | 398 | 141 | +243.426% |
| 2025-04-22 | 57.39 | 58.49 | 57.39 | 57.90 | -4.707% | 29 | 51 | +340.760% |
| 2025-04-17 | 60.76 | 60.76 | 60.76 | 60.76 | -11.750% | 1 | 21 | +320.013% |
| 2025-04-15 | 68.70 | 68.85 | 68.70 | 68.85 | +15.714% | 2 | 21 | +270.661% |
| 2025-04-10 | 65.00 | 65.00 | 59.50 | 59.50 | -9.903% | 5 | 20 | +328.908% |
| 2025-04-09 | 65.00 | 67.70 | 65.00 | 66.04 | +34.010% | 5 | 22 | +286.432% |
| 2025-04-04 | 49.28 | 49.28 | 49.28 | 49.28 | -26.448% | 2 | 19 | +417.857% |
| 2025-03-31 | 67.00 | 67.00 | 67.00 | 67.00 | -19.760% | 1 | 18 | +280.896% |
| 2025-03-27 | 82.80 | 83.50 | 82.80 | 83.50 | -2.884% | 3 | 18 | +205.629% |
| 2025-03-24 | 85.98 | 85.98 | 85.98 | 85.98 | +8.287% | 2 | 16 | +196.813% |
| 2025-03-20 | 79.40 | 79.40 | 79.35 | 79.40 | +6.577% | 5 | 16 | +221.411% |
| 2025-03-18 | 74.50 | 74.50 | 74.50 | 74.50 | -5.863% | 2 | 11 | +242.550% |
| 2025-03-10 | 79.53 | 79.53 | 79.14 | 79.14 | -15.593% | 2 | 9 | +222.467% |
| 2025-03-06 | 92.21 | 93.76 | 92.21 | 93.76 | -3.470% | 3 | 7 | +172.184% |
| 2025-03-04 | 93.50 | 97.13 | 93.50 | 97.13 | +4.183% | 3 | 7 | +162.741% |
| 2025-03-03 | 102.14 | 102.14 | 93.23 | 93.23 | 0.000% | 9 | 6 | +173.732% |