QQQ271217C00510000
QQQ Dec 17 2027 510.00 Call
optionOPRA
EODNov 5, 2026
185.83USD-17.409%(-39.17)2Vol231OI
QQQ271217C00510000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 185.84 | 185.84 | 185.83 | 185.83 | -17.409% | 2 | 229 | 0.000% |
| 2026-10-30 | 225.00 | 225.00 | 225.00 | 225.00 | -4.923% | 1 | 230 | -17.409% |
| 2026-10-16 | 236.65 | 236.65 | 236.65 | 236.65 | -12.352% | 1 | 229 | -21.475% |
| 2026-09-21 | 270.00 | 270.00 | 270.00 | 270.00 | +3.357% | 1 | 229 | -31.174% |
| 2026-08-14 | 261.23 | 261.23 | 261.23 | 261.23 | +0.861% | 1 | 228 | -28.863% |
| 2026-08-05 | 259.00 | 259.00 | 259.00 | 259.00 | +8.609% | 1 | 228 | -28.251% |
| 2026-07-17 | 238.47 | 238.47 | 238.47 | 238.47 | -4.840% | 2 | 230 | -22.074% |
| 2026-06-11 | 250.60 | 250.60 | 250.60 | 250.60 | -2.691% | 2 | 230 | -25.846% |
| 2026-05-22 | 257.53 | 257.53 | 257.53 | 257.53 | +3.012% | 1 | 230 | -27.841% |
| 2026-05-20 | 250.00 | 250.00 | 250.00 | 250.00 | -1.092% | 1 | 230 | -25.668% |
| 2026-05-13 | 252.76 | 252.76 | 252.76 | 252.76 | +1.140% | 1 | 230 | -26.480% |
| 2026-05-11 | 249.00 | 249.91 | 249.00 | 249.91 | +8.186% | 2 | 230 | -25.641% |
| 2026-05-06 | 230.09 | 231.00 | 230.09 | 231.00 | +9.375% | 3 | 230 | -19.554% |
| 2026-05-04 | 215.81 | 215.81 | 211.20 | 211.20 | -1.281% | 3 | 232 | -12.012% |
| 2026-05-01 | 213.50 | 213.94 | 213.50 | 213.94 | +5.576% | 2 | 235 | -13.139% |
| 2026-04-27 | 202.64 | 202.64 | 202.64 | 202.64 | -1.175% | 10 | 235 | -8.295% |
| 2026-04-24 | 205.05 | 205.05 | 205.05 | 205.05 | +5.154% | 2 | 235 | -9.373% |
| 2026-04-23 | 195.00 | 195.00 | 195.00 | 195.00 | +0.474% | 1 | 235 | -4.703% |
| 2026-04-22 | 194.08 | 194.08 | 194.08 | 194.08 | +3.797% | 2 | 235 | -4.251% |
| 2026-04-20 | 186.98 | 186.98 | 186.98 | 186.98 | -1.574% | 3 | 235 | -0.615% |
| 2026-04-17 | 189.97 | 189.97 | 189.97 | 189.97 | +6.354% | 1 | 235 | -2.179% |
| 2026-04-15 | 178.62 | 178.62 | 178.62 | 178.62 | +5.064% | 2 | 236 | +4.037% |
| 2026-04-14 | 170.01 | 170.01 | 170.01 | 170.01 | +4.796% | 1 | 236 | +9.305% |
| 2026-04-13 | 161.69 | 162.23 | 161.69 | 162.23 | +1.330% | 2 | 236 | +14.547% |
| 2026-04-10 | 160.10 | 160.10 | 160.10 | 160.10 | +1.503% | 6 | 236 | +16.071% |
| 2026-04-08 | 155.00 | 157.73 | 155.00 | 157.73 | +13.003% | 5 | 239 | +17.815% |
| 2026-04-06 | 139.58 | 139.58 | 139.58 | 139.58 | +17.265% | 1 | 241 | +33.135% |
| 2026-03-30 | 119.03 | 119.03 | 119.03 | 119.03 | -4.317% | 2 | 242 | +56.120% |
| 2026-03-27 | 128.62 | 128.62 | 124.40 | 124.40 | -10.051% | 22 | 244 | +49.381% |
| 2026-03-26 | 138.30 | 138.30 | 138.30 | 138.30 | -1.038% | 10 | 256 | +34.367% |
| 2026-03-24 | 139.75 | 139.75 | 139.75 | 139.75 | -10.851% | 1 | 266 | +32.973% |
| 2026-03-09 | 156.76 | 156.76 | 156.76 | 156.76 | -2.147% | 10 | 266 | +18.544% |
| 2026-03-04 | 160.06 | 160.20 | 160.00 | 160.20 | +4.706% | 4 | 266 | +15.999% |
| 2026-03-02 | 153.00 | 153.00 | 153.00 | 153.00 | -6.422% | 1 | 268 | +21.458% |
| 2026-02-25 | 163.50 | 163.50 | 163.50 | 163.50 | +7.651% | 2 | 269 | +13.657% |
| 2026-02-23 | 151.88 | 151.88 | 151.88 | 151.88 | -1.517% | 1 | 269 | +22.353% |
| 2026-02-19 | 154.22 | 154.22 | 154.22 | 154.22 | +2.472% | 1 | 269 | +20.497% |
| 2026-02-17 | 150.50 | 150.50 | 150.50 | 150.50 | -2.583% | 1 | 270 | +23.475% |
| 2026-02-13 | 154.37 | 154.49 | 154.37 | 154.49 | +0.987% | 2 | 269 | +20.286% |
| 2026-02-12 | 152.98 | 152.98 | 152.98 | 152.98 | -6.469% | 1 | 269 | +21.473% |
| 2026-02-10 | 163.56 | 163.56 | 163.56 | 163.56 | +3.519% | 1 | 269 | +13.616% |
| 2026-02-06 | 155.50 | 158.00 | 155.50 | 158.00 | +2.193% | 2 | 268 | +17.614% |
| 2026-02-04 | 158.60 | 158.60 | 154.50 | 154.61 | -5.420% | 4 | 268 | +20.193% |
| 2026-02-03 | 168.00 | 168.00 | 162.50 | 163.47 | -6.802% | 8 | 266 | +13.678% |
| 2026-02-02 | 175.40 | 175.40 | 175.40 | 175.40 | +3.542% | 2 | 265 | +5.946% |
| 2026-01-30 | 169.50 | 169.50 | 169.40 | 169.40 | -0.077% | 2 | 267 | +9.699% |
| 2026-01-29 | 169.53 | 169.53 | 169.53 | 169.53 | -5.817% | 1 | 265 | +9.615% |
| 2026-01-28 | 180.00 | 180.00 | 180.00 | 180.00 | +0.840% | 2 | 265 | +3.239% |
| 2026-01-27 | 178.50 | 178.50 | 178.50 | 178.50 | +2.882% | 1 | 265 | +4.106% |
| 2026-01-26 | 173.50 | 173.50 | 173.50 | 173.50 | +1.462% | 1 | 265 | +7.107% |
| 2026-01-23 | 171.00 | 171.00 | 171.00 | 171.00 | +1.484% | 5 | 265 | +8.673% |
| 2026-01-22 | 168.50 | 168.50 | 168.50 | 168.50 | +5.148% | 1 | 270 | +10.285% |
| 2026-01-20 | 164.70 | 164.70 | 160.25 | 160.25 | -8.019% | 3 | 270 | +15.963% |
| 2026-01-09 | 174.22 | 174.22 | 174.22 | 174.22 | +4.323% | 1 | 270 | +6.664% |
| 2026-01-05 | 167.00 | 167.00 | 167.00 | 167.00 | +0.518% | 2 | 270 | +11.275% |
| 2025-12-31 | 166.14 | 166.14 | 166.14 | 166.14 | -2.259% | 2 | 270 | +11.851% |
| 2025-12-29 | 169.00 | 170.28 | 168.75 | 169.98 | +0.283% | 42 | 270 | +9.325% |
| 2025-12-22 | 169.50 | 169.50 | 169.50 | 169.50 | +1.686% | 5 | 270 | +9.634% |
| 2025-12-19 | 166.69 | 166.69 | 166.69 | 166.69 | +3.226% | 4 | 270 | +11.482% |
| 2025-12-18 | 161.48 | 161.48 | 161.48 | 161.48 | +2.560% | 1 | 274 | +15.079% |
| 2025-12-17 | 157.46 | 157.46 | 157.45 | 157.45 | -11.545% | 2 | 273 | +18.025% |
| 2025-12-10 | 178.00 | 178.00 | 178.00 | 178.00 | +2.629% | 1 | 273 | +4.399% |
| 2025-12-02 | 173.44 | 173.44 | 173.44 | 173.44 | +1.976% | 1 | 273 | +7.144% |
| 2025-12-01 | 170.08 | 170.08 | 170.08 | 170.08 | +1.540% | 14 | 273 | +9.260% |
| 2025-11-26 | 168.00 | 168.00 | 167.50 | 167.50 | +3.908% | 2 | 287 | +10.943% |
| 2025-11-24 | 161.20 | 161.20 | 161.20 | 161.20 | +3.920% | 1 | 287 | +15.279% |
| 2025-11-21 | 155.12 | 155.12 | 155.12 | 155.12 | +4.592% | 2 | 287 | +19.798% |
| 2025-11-20 | 148.31 | 148.31 | 148.31 | 148.31 | -11.074% | 1 | 289 | +25.298% |
| 2025-11-17 | 166.78 | 166.78 | 166.78 | 166.78 | -4.424% | 1 | 289 | +11.422% |
| 2025-11-11 | 174.50 | 174.50 | 174.50 | 174.50 | +4.541% | 1 | 290 | +6.493% |
| 2025-11-07 | 159.48 | 166.92 | 159.00 | 166.92 | -9.460% | 4 | 290 | +11.329% |
| 2025-10-31 | 184.36 | 184.36 | 184.36 | 184.36 | +6.882% | 1 | 289 | +0.797% |
| 2025-10-24 | 172.49 | 172.49 | 172.49 | 172.49 | +7.806% | 1 | 290 | +7.734% |
| 2025-10-17 | 160.00 | 160.00 | 160.00 | 160.00 | +4.918% | 1 | 290 | +16.144% |
| 2025-10-14 | 152.50 | 152.50 | 152.50 | 152.50 | -3.664% | 3 | 290 | +21.856% |
| 2025-10-10 | 158.30 | 158.30 | 158.30 | 158.30 | -5.210% | 1 | 290 | +17.391% |
| 2025-10-09 | 167.00 | 167.00 | 167.00 | 167.00 | -0.299% | 3 | 290 | +11.275% |
| 2025-10-08 | 167.50 | 167.50 | 167.50 | 167.50 | +1.848% | 1 | 290 | +10.943% |
| 2025-10-06 | 164.46 | 164.46 | 164.46 | 164.46 | +1.362% | 1 | 289 | +12.994% |
| 2025-10-03 | 163.41 | 163.41 | 162.25 | 162.25 | +2.366% | 3 | 289 | +14.533% |
| 2025-10-01 | 158.00 | 158.50 | 158.00 | 158.50 | +2.278% | 2 | 289 | +17.243% |
| 2025-09-30 | 154.97 | 154.97 | 154.97 | 154.97 | +0.045% | 2 | 288 | +19.914% |
| 2025-09-26 | 153.96 | 154.90 | 153.96 | 154.90 | -0.052% | 6 | 288 | +19.968% |
| 2025-09-24 | 155.37 | 155.37 | 154.98 | 154.98 | -0.832% | 13 | 287 | +19.906% |
| 2025-09-23 | 159.20 | 159.20 | 156.28 | 156.28 | +0.631% | 2 | 300 | +18.908% |
| 2025-09-19 | 153.75 | 155.30 | 153.75 | 155.30 | +1.094% | 18 | 298 | +19.659% |
| 2025-09-18 | 153.50 | 153.62 | 153.50 | 153.62 | +3.032% | 7 | 298 | +20.967% |
| 2025-09-15 | 146.50 | 149.10 | 146.50 | 149.10 | +3.982% | 2 | 298 | +24.634% |
| 2025-09-11 | 143.39 | 143.39 | 143.39 | 143.39 | +7.958% | 4 | 299 | +29.598% |
| 2025-09-03 | 132.82 | 132.82 | 132.82 | 132.82 | +3.660% | 1 | 295 | +39.911% |
| 2025-09-02 | 128.13 | 128.13 | 125.88 | 128.13 | -3.495% | 4 | 295 | +45.032% |
| 2025-08-29 | 132.77 | 132.77 | 132.77 | 132.77 | -1.360% | 2 | 295 | +39.964% |
| 2025-08-27 | 134.60 | 134.60 | 134.60 | 134.60 | -0.111% | 1 | 295 | +38.061% |
| 2025-08-25 | 134.75 | 134.75 | 134.75 | 134.75 | -5.106% | 1 | 295 | +37.907% |
| 2025-08-12 | 140.04 | 142.00 | 140.04 | 142.00 | +2.913% | 2 | 295 | +30.866% |
| 2025-08-11 | 137.98 | 137.98 | 137.98 | 137.98 | +10.738% | 2 | 296 | +34.679% |
| 2025-08-01 | 128.00 | 128.00 | 124.60 | 124.60 | -7.772% | 11 | 296 | +49.141% |
| 2025-07-31 | 135.10 | 135.10 | 135.10 | 135.10 | +0.394% | 1 | 306 | +37.550% |
| 2025-07-29 | 134.57 | 134.57 | 134.57 | 134.57 | +3.372% | 3 | 306 | +38.092% |
| 2025-07-23 | 130.18 | 130.18 | 130.18 | 130.18 | +1.189% | 1 | 306 | +42.749% |
| 2025-07-22 | 128.65 | 128.65 | 128.65 | 128.65 | -1.914% | 1 | 305 | +44.446% |
| 2025-07-18 | 131.16 | 131.16 | 131.16 | 131.16 | +3.308% | 3 | 304 | +41.682% |
| 2025-07-16 | 126.96 | 126.96 | 126.96 | 126.96 | -1.121% | 1 | 307 | +46.369% |
| 2025-07-15 | 129.82 | 129.82 | 128.40 | 128.40 | +2.132% | 4 | 306 | +44.727% |
| 2025-07-07 | 125.72 | 125.72 | 125.72 | 125.72 | -0.135% | 3 | 306 | +47.813% |
| 2025-07-03 | 125.89 | 125.89 | 125.89 | 125.89 | +4.084% | 28 | 275 | +47.613% |
| 2025-07-01 | 120.95 | 120.95 | 120.95 | 120.95 | +4.204% | 5 | 275 | +53.642% |
| 2025-06-25 | 116.07 | 116.07 | 116.07 | 116.07 | -0.795% | 25 | 275 | +60.102% |
| 2025-06-24 | 114.40 | 117.00 | 114.36 | 117.00 | +8.333% | 89 | 300 | +58.829% |
| 2025-06-23 | 109.00 | 109.00 | 105.98 | 108.00 | +0.935% | 19 | 265 | +72.065% |
| 2025-06-20 | 107.82 | 107.85 | 106.47 | 107.00 | -3.794% | 98 | 268 | +73.673% |
| 2025-06-18 | 111.22 | 111.22 | 111.22 | 111.22 | -0.456% | 1 | 267 | +67.083% |
| 2025-06-13 | 111.80 | 111.80 | 111.73 | 111.73 | -2.776% | 6 | 267 | +66.321% |
| 2025-06-11 | 114.55 | 114.92 | 114.55 | 114.92 | +4.711% | 3 | 267 | +61.704% |
| 2025-06-04 | 109.75 | 109.75 | 109.75 | 109.75 | +3.538% | 1 | 265 | +69.321% |
| 2025-06-02 | 104.73 | 106.00 | 104.73 | 106.00 | +5.905% | 2 | 265 | +75.311% |
| 2025-05-30 | 100.25 | 100.25 | 100.09 | 100.09 | -5.092% | 16 | 266 | +85.663% |
| 2025-05-29 | 108.22 | 108.22 | 105.46 | 105.46 | -1.051% | 4 | 263 | +76.209% |
| 2025-05-28 | 106.58 | 106.58 | 106.58 | 106.58 | +9.876% | 1 | 263 | +74.357% |
| 2025-05-23 | 96.80 | 97.30 | 95.80 | 97.00 | -5.825% | 10 | 259 | +91.577% |
| 2025-05-22 | 103.00 | 103.00 | 103.00 | 103.00 | +3.031% | 1 | 259 | +80.417% |
| 2025-05-21 | 99.97 | 99.97 | 99.97 | 99.97 | -4.271% | 1 | 258 | +85.886% |
| 2025-05-20 | 104.43 | 104.43 | 104.43 | 104.43 | -2.072% | 2 | 259 | +77.947% |
| 2025-05-19 | 108.00 | 108.00 | 106.64 | 106.64 | -0.336% | 11 | 257 | +74.259% |
| 2025-05-16 | 107.00 | 107.00 | 107.00 | 107.00 | +2.638% | 4 | 256 | +73.673% |
| 2025-05-14 | 104.25 | 104.25 | 104.25 | 104.25 | +1.747% | 1 | 256 | +78.254% |
| 2025-05-13 | 99.49 | 105.44 | 99.49 | 102.46 | +6.729% | 7 | 255 | +81.368% |
| 2025-05-12 | 92.69 | 96.70 | 92.69 | 96.00 | +14.970% | 24 | 257 | +93.573% |
| 2025-05-09 | 86.40 | 86.40 | 83.50 | 83.50 | -2.907% | 10 | 239 | +122.551% |
| 2025-05-08 | 84.00 | 86.00 | 84.00 | 86.00 | +3.664% | 4 | 234 | +116.081% |
| 2025-05-02 | 82.96 | 82.96 | 82.96 | 82.96 | +4.038% | 2 | 233 | +124.000% |
| 2025-05-01 | 79.74 | 79.74 | 79.74 | 79.74 | +4.921% | 1 | 233 | +133.045% |
| 2025-04-30 | 68.00 | 76.00 | 68.00 | 76.00 | +5.205% | 30 | 233 | +144.513% |
| 2025-04-28 | 69.50 | 72.24 | 69.00 | 72.24 | +1.746% | 41 | 206 | +157.240% |
| 2025-04-25 | 70.02 | 72.00 | 70.00 | 71.00 | +2.899% | 8 | 168 | +161.732% |
| 2025-04-24 | 69.00 | 69.00 | 69.00 | 69.00 | +6.679% | 1 | 167 | +169.319% |
| 2025-04-23 | 64.10 | 64.68 | 64.10 | 64.68 | +26.824% | 2 | 166 | +187.307% |
| 2025-04-21 | 51.30 | 51.30 | 51.00 | 51.00 | -11.520% | 2 | 164 | +264.373% |
| 2025-04-17 | 57.82 | 57.82 | 57.64 | 57.64 | -0.621% | 2 | 164 | +222.398% |
| 2025-04-16 | 60.00 | 60.00 | 56.30 | 58.00 | -11.921% | 5 | 164 | +220.397% |
| 2025-04-15 | 65.85 | 65.85 | 65.85 | 65.85 | +1.951% | 1 | 165 | +182.202% |
| 2025-04-14 | 68.90 | 68.90 | 64.00 | 64.59 | +0.922% | 7 | 165 | +187.707% |
| 2025-04-11 | 64.00 | 64.00 | 64.00 | 64.00 | 0.000% | 2 | 163 | +190.359% |
| 2025-04-09 | 45.16 | 64.00 | 45.16 | 64.00 | +52.927% | 14 | 163 | +190.359% |
| 2025-04-08 | 54.08 | 54.08 | 41.85 | 41.85 | -6.959% | 3 | 175 | +344.038% |
| 2025-04-07 | 38.00 | 44.98 | 38.00 | 44.98 | -4.764% | 9 | 176 | +313.139% |
| 2025-04-04 | 46.91 | 47.23 | 46.91 | 47.23 | -19.002% | 4 | 172 | +293.458% |
| 2025-04-03 | 62.53 | 62.53 | 58.31 | 58.31 | -14.250% | 2 | 170 | +218.693% |
| 2025-03-31 | 63.72 | 68.00 | 63.50 | 68.00 | 0.000% | 8 | 170 | +173.279% |
| 2025-03-28 | 68.00 | 68.00 | 68.00 | 68.00 | -12.382% | 2 | 176 | +173.279% |
| 2025-03-27 | 77.61 | 77.61 | 77.61 | 77.61 | -6.460% | 5 | 175 | +139.441% |
| 2025-03-26 | 82.97 | 82.97 | 82.97 | 82.97 | -2.925% | 2 | 170 | +123.973% |
| 2025-03-25 | 85.47 | 85.47 | 85.47 | 85.47 | +2.691% | 2 | 168 | +117.421% |
| 2025-03-24 | 83.23 | 83.23 | 83.23 | 83.23 | +10.752% | 2 | 166 | +123.273% |
| 2025-03-18 | 74.49 | 75.15 | 74.49 | 75.15 | -5.388% | 14 | 164 | +147.279% |
| 2025-03-17 | 79.43 | 79.43 | 79.43 | 79.43 | +5.150% | 1 | 151 | +133.954% |
| 2025-03-14 | 74.98 | 75.68 | 74.98 | 75.54 | +0.720% | 8 | 150 | +146.002% |
| 2025-03-11 | 75.00 | 75.00 | 75.00 | 75.00 | -13.793% | 2 | 149 | +147.773% |
| 2025-03-07 | 86.90 | 87.00 | 86.90 | 87.00 | -5.455% | 20 | 149 | +113.598% |
| 2025-03-06 | 89.75 | 92.02 | 89.62 | 92.02 | -2.242% | 13 | 139 | +101.945% |
| 2025-03-05 | 87.61 | 94.13 | 87.61 | 94.13 | -1.072% | 2 | 139 | +97.418% |
| 2025-03-04 | 95.15 | 95.15 | 95.15 | 95.15 | +2.092% | 2 | 137 | +95.302% |
| 2025-03-03 | 96.33 | 99.07 | 93.20 | 93.20 | 0.000% | 136 | 135 | +99.388% |