QQQ271217C00515000
QQQ Dec 17 2027 515.00 Call
optionOPRA
EODNov 5, 2026
172.50USD-21.559%(-47.41)1Vol260OI
QQQ271217C00515000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 172.50 | 172.50 | 172.50 | 172.50 | -21.559% | 1 | 260 | 0.000% |
| 2026-10-30 | 219.91 | 219.91 | 219.91 | 219.91 | -10.241% | 1 | 260 | -21.559% |
| 2026-10-28 | 245.00 | 245.00 | 245.00 | 245.00 | -1.010% | 1 | 260 | -29.592% |
| 2026-10-21 | 247.50 | 247.50 | 247.50 | 247.50 | +5.319% | 1 | 260 | -30.303% |
| 2026-10-20 | 235.00 | 235.00 | 235.00 | 235.00 | -16.820% | 2 | 260 | -26.596% |
| 2026-10-06 | 282.52 | 282.52 | 282.52 | 282.52 | +2.236% | 2 | 262 | -38.942% |
| 2026-10-05 | 276.34 | 276.34 | 276.34 | 276.34 | +14.502% | 1 | 262 | -37.577% |
| 2026-08-31 | 241.34 | 241.34 | 241.34 | 241.34 | +1.446% | 1 | 263 | -28.524% |
| 2026-08-26 | 237.90 | 237.90 | 237.90 | 237.90 | +0.017% | 2 | 265 | -27.491% |
| 2026-08-20 | 237.86 | 237.86 | 237.86 | 237.86 | -8.515% | 2 | 265 | -27.478% |
| 2026-08-13 | 259.00 | 260.00 | 259.00 | 260.00 | +11.559% | 3 | 265 | -33.654% |
| 2026-07-17 | 233.06 | 233.06 | 233.06 | 233.06 | -5.040% | 1 | 266 | -25.985% |
| 2026-07-16 | 245.43 | 245.43 | 245.43 | 245.43 | -1.036% | 1 | 267 | -29.715% |
| 2026-07-15 | 248.03 | 248.03 | 248.00 | 248.00 | -0.402% | 10 | 267 | -30.444% |
| 2026-07-13 | 249.00 | 249.00 | 249.00 | 249.00 | -2.601% | 1 | 267 | -30.723% |
| 2026-06-23 | 255.65 | 255.65 | 255.65 | 255.65 | -5.831% | 1 | 267 | -32.525% |
| 2026-06-22 | 271.48 | 271.48 | 271.48 | 271.48 | -0.760% | 1 | 267 | -36.459% |
| 2026-06-18 | 273.56 | 273.56 | 273.56 | 273.56 | +1.695% | 2 | 269 | -36.943% |
| 2026-05-29 | 269.00 | 269.00 | 269.00 | 269.00 | +13.001% | 10 | 269 | -35.874% |
| 2026-05-19 | 238.05 | 238.05 | 238.05 | 238.05 | -4.405% | 3 | 269 | -27.536% |
| 2026-05-13 | 244.50 | 249.02 | 244.50 | 249.02 | +1.475% | 4 | 272 | -30.728% |
| 2026-05-11 | 246.96 | 246.96 | 245.40 | 245.40 | +1.405% | 4 | 271 | -29.707% |
| 2026-05-08 | 242.00 | 242.00 | 242.00 | 242.00 | +8.501% | 1 | 271 | -28.719% |
| 2026-05-06 | 223.04 | 223.04 | 223.04 | 223.04 | +4.773% | 1 | 271 | -22.660% |
| 2026-05-05 | 212.88 | 212.88 | 212.88 | 212.88 | +6.011% | 1 | 272 | -18.968% |
| 2026-04-27 | 199.88 | 200.81 | 199.88 | 200.81 | +0.748% | 21 | 273 | -14.098% |
| 2026-04-24 | 199.32 | 199.32 | 199.32 | 199.32 | +6.168% | 1 | 273 | -13.456% |
| 2026-04-17 | 187.74 | 187.74 | 187.74 | 187.74 | +20.694% | 2 | 273 | -8.118% |
| 2026-04-10 | 155.50 | 156.50 | 155.50 | 155.55 | +12.717% | 3 | 274 | +10.897% |
| 2026-04-06 | 138.00 | 138.00 | 138.00 | 138.00 | -1.075% | 1 | 274 | +25.000% |
| 2026-03-19 | 139.50 | 139.50 | 139.50 | 139.50 | -3.293% | 4 | 274 | +23.656% |
| 2026-03-18 | 144.25 | 144.25 | 144.25 | 144.25 | -2.203% | 20 | 276 | +19.584% |
| 2026-03-12 | 147.50 | 147.50 | 147.50 | 147.50 | -4.555% | 1 | 256 | +16.949% |
| 2026-03-11 | 154.54 | 154.54 | 154.54 | 154.54 | +3.739% | 1 | 256 | +11.622% |
| 2026-03-06 | 147.50 | 148.97 | 147.50 | 148.97 | +4.540% | 2 | 256 | +15.795% |
| 2026-03-03 | 142.50 | 142.50 | 142.50 | 142.50 | -5.692% | 1 | 257 | +21.053% |
| 2026-02-27 | 151.00 | 151.10 | 151.00 | 151.10 | -4.063% | 4 | 257 | +14.163% |
| 2026-02-26 | 157.50 | 157.50 | 157.50 | 157.50 | +2.486% | 1 | 257 | +9.524% |
| 2026-02-24 | 153.68 | 153.68 | 153.68 | 153.68 | +2.913% | 1 | 258 | +12.246% |
| 2026-02-19 | 149.33 | 149.33 | 149.33 | 149.33 | +1.413% | 1 | 259 | +15.516% |
| 2026-02-12 | 149.15 | 149.15 | 147.25 | 147.25 | -5.153% | 2 | 260 | +17.148% |
| 2026-02-11 | 155.25 | 155.25 | 155.25 | 155.25 | +2.651% | 1 | 260 | +11.111% |
| 2026-02-06 | 151.24 | 151.24 | 151.24 | 151.24 | +0.961% | 1 | 260 | +14.057% |
| 2026-02-04 | 150.00 | 150.00 | 149.80 | 149.80 | -11.008% | 2 | 259 | +15.154% |
| 2026-01-29 | 165.66 | 168.33 | 165.66 | 168.33 | -3.674% | 2 | 259 | +2.477% |
| 2026-01-27 | 174.75 | 174.75 | 174.75 | 174.75 | +2.187% | 1 | 259 | -1.288% |
| 2026-01-26 | 171.01 | 171.01 | 171.01 | 171.01 | +9.007% | 1 | 259 | +0.871% |
| 2026-01-20 | 156.88 | 156.88 | 156.88 | 156.88 | -3.411% | 2 | 259 | +9.957% |
| 2026-01-14 | 162.75 | 162.75 | 162.42 | 162.42 | -5.432% | 3 | 259 | +6.206% |
| 2026-01-12 | 171.75 | 171.75 | 171.75 | 171.75 | +1.333% | 1 | 258 | +0.437% |
| 2026-01-09 | 169.49 | 169.49 | 169.49 | 169.49 | +0.284% | 1 | 258 | +1.776% |
| 2026-01-07 | 169.17 | 169.17 | 168.72 | 169.01 | +0.817% | 5 | 257 | +2.065% |
| 2026-01-06 | 167.64 | 167.64 | 167.64 | 167.64 | +1.495% | 4 | 258 | +2.899% |
| 2026-01-05 | 165.17 | 165.17 | 165.17 | 165.17 | +1.919% | 1 | 259 | +4.438% |
| 2026-01-02 | 162.06 | 162.06 | 162.06 | 162.06 | -0.534% | 3 | 259 | +6.442% |
| 2025-12-31 | 164.20 | 164.20 | 162.71 | 162.93 | +6.518% | 6 | 262 | +5.874% |
| 2025-12-17 | 153.00 | 153.00 | 152.96 | 152.96 | -4.400% | 2 | 262 | +12.775% |
| 2025-12-16 | 160.00 | 160.00 | 160.00 | 160.00 | +3.607% | 1 | 263 | +7.813% |
| 2025-11-18 | 154.43 | 154.43 | 154.43 | 154.43 | -4.229% | 1 | 262 | +11.701% |
| 2025-11-07 | 161.25 | 161.25 | 161.25 | 161.25 | -10.699% | 1 | 263 | +6.977% |
| 2025-10-31 | 180.57 | 180.57 | 180.57 | 180.57 | -1.328% | 1 | 262 | -4.469% |
| 2025-10-29 | 183.00 | 183.00 | 183.00 | 183.00 | +15.962% | 1 | 261 | -5.738% |
| 2025-10-15 | 157.81 | 157.81 | 157.81 | 157.81 | -0.879% | 1 | 262 | +9.309% |
| 2025-10-03 | 159.21 | 159.21 | 159.21 | 159.21 | +0.728% | 1 | 262 | +8.347% |
| 2025-10-02 | 157.09 | 158.06 | 157.09 | 158.06 | +4.330% | 2 | 262 | +9.136% |
| 2025-09-30 | 151.50 | 151.50 | 151.50 | 151.50 | -2.710% | 5 | 262 | +13.861% |
| 2025-09-29 | 156.35 | 156.35 | 155.72 | 155.72 | +3.938% | 2 | 262 | +10.776% |
| 2025-09-26 | 150.06 | 150.13 | 149.82 | 149.82 | -1.096% | 25 | 261 | +15.138% |
| 2025-09-24 | 151.92 | 151.92 | 151.48 | 151.48 | -2.960% | 13 | 261 | +13.876% |
| 2025-09-22 | 156.10 | 156.10 | 156.10 | 156.10 | +2.955% | 1 | 248 | +10.506% |
| 2025-09-19 | 151.62 | 151.62 | 151.62 | 151.62 | +11.732% | 4 | 248 | +13.771% |
| 2025-09-09 | 135.73 | 135.73 | 135.70 | 135.70 | +0.519% | 9 | 248 | +27.119% |
| 2025-09-08 | 135.00 | 135.00 | 135.00 | 135.00 | +9.720% | 2 | 252 | +27.778% |
| 2025-09-02 | 123.32 | 123.32 | 123.04 | 123.04 | -0.734% | 3 | 252 | +40.198% |
| 2025-08-20 | 125.47 | 125.47 | 123.95 | 123.95 | -10.770% | 12 | 249 | +39.169% |
| 2025-08-13 | 139.30 | 139.30 | 137.85 | 138.91 | -0.065% | 32 | 261 | +24.181% |
| 2025-08-12 | 137.53 | 139.00 | 137.53 | 139.00 | +10.934% | 2 | 261 | +24.101% |
| 2025-08-04 | 125.30 | 125.30 | 125.30 | 125.30 | +3.213% | 3 | 261 | +37.670% |
| 2025-08-01 | 121.93 | 121.93 | 121.40 | 121.40 | -10.735% | 10 | 262 | +42.092% |
| 2025-07-31 | 136.00 | 136.00 | 136.00 | 136.00 | +4.087% | 1 | 252 | +26.838% |
| 2025-07-21 | 130.00 | 130.66 | 130.00 | 130.66 | +2.038% | 4 | 252 | +32.022% |
| 2025-07-18 | 128.05 | 128.05 | 128.05 | 128.05 | +5.261% | 3 | 252 | +34.713% |
| 2025-07-09 | 121.65 | 121.65 | 121.65 | 121.65 | +0.537% | 15 | 249 | +41.800% |
| 2025-07-08 | 121.00 | 121.00 | 121.00 | 121.00 | -3.516% | 15 | 258 | +42.562% |
| 2025-07-03 | 125.41 | 125.41 | 125.41 | 125.41 | +8.187% | 51 | 309 | +37.549% |
| 2025-06-27 | 119.00 | 119.00 | 115.92 | 115.92 | +2.575% | 2 | 361 | +48.810% |
| 2025-06-25 | 112.00 | 113.01 | 112.00 | 113.01 | +0.543% | 26 | 362 | +52.641% |
| 2025-06-24 | 110.80 | 112.40 | 110.80 | 112.40 | +4.539% | 31 | 337 | +53.470% |
| 2025-06-17 | 109.00 | 109.00 | 107.52 | 107.52 | -1.808% | 8 | 311 | +60.435% |
| 2025-06-16 | 109.50 | 109.50 | 109.50 | 109.50 | +2.653% | 1 | 308 | +57.534% |
| 2025-06-13 | 106.67 | 106.67 | 106.67 | 106.67 | -4.332% | 2 | 308 | +61.714% |
| 2025-06-11 | 112.50 | 112.50 | 111.50 | 111.50 | +2.059% | 8 | 309 | +54.709% |
| 2025-06-10 | 110.50 | 110.50 | 109.25 | 109.25 | +0.137% | 3 | 313 | +57.895% |
| 2025-06-06 | 109.10 | 109.10 | 109.10 | 109.10 | +3.766% | 2 | 313 | +58.112% |
| 2025-06-03 | 105.14 | 105.14 | 105.14 | 105.14 | +1.742% | 1 | 312 | +64.067% |
| 2025-06-02 | 100.00 | 103.34 | 100.00 | 103.34 | +3.340% | 5 | 312 | +66.925% |
| 2025-05-30 | 96.00 | 100.00 | 96.00 | 100.00 | -3.382% | 6 | 308 | +72.500% |
| 2025-05-29 | 104.00 | 104.50 | 98.50 | 103.50 | +1.084% | 43 | 307 | +66.667% |
| 2025-05-28 | 103.69 | 103.69 | 102.39 | 102.39 | +0.235% | 2 | 281 | +68.473% |
| 2025-05-27 | 99.93 | 102.15 | 99.93 | 102.15 | +6.218% | 244 | 280 | +68.869% |
| 2025-05-23 | 92.87 | 96.17 | 92.87 | 96.17 | -2.117% | 14 | 353 | +79.370% |
| 2025-05-22 | 99.50 | 100.80 | 98.25 | 98.25 | -0.958% | 93 | 353 | +75.573% |
| 2025-05-21 | 102.05 | 104.01 | 99.20 | 99.20 | -2.745% | 18 | 260 | +73.891% |
| 2025-05-20 | 101.25 | 102.00 | 101.25 | 102.00 | -1.725% | 5 | 245 | +69.118% |
| 2025-05-19 | 101.00 | 103.79 | 101.00 | 103.79 | +1.755% | 7 | 245 | +66.201% |
| 2025-05-16 | 102.00 | 102.00 | 102.00 | 102.00 | -0.923% | 2 | 241 | +69.118% |
| 2025-05-15 | 101.00 | 103.00 | 99.98 | 102.95 | +1.179% | 100 | 240 | +67.557% |
| 2025-05-14 | 101.25 | 101.75 | 100.44 | 101.75 | -1.204% | 65 | 242 | +69.533% |
| 2025-05-13 | 99.47 | 103.00 | 99.30 | 102.99 | +10.150% | 48 | 187 | +67.492% |
| 2025-05-12 | 92.00 | 93.50 | 92.00 | 93.50 | +11.682% | 6 | 173 | +84.492% |
| 2025-05-08 | 80.00 | 83.72 | 80.00 | 83.72 | +18.752% | 14 | 169 | +106.044% |
| 2025-04-30 | 70.50 | 70.50 | 70.50 | 70.50 | +4.444% | 1 | 182 | +144.681% |
| 2025-04-28 | 67.50 | 67.50 | 67.50 | 67.50 | -2.878% | 1 | 182 | +155.556% |
| 2025-04-25 | 69.50 | 69.50 | 69.50 | 69.50 | +4.496% | 6 | 183 | +148.201% |
| 2025-04-24 | 65.18 | 66.51 | 65.18 | 66.51 | +45.855% | 2 | 186 | +159.359% |
| 2025-04-08 | 50.42 | 50.42 | 45.60 | 45.60 | -0.870% | 4 | 187 | +278.289% |
| 2025-04-07 | 46.00 | 46.00 | 46.00 | 46.00 | 0.000% | 3 | 186 | +275.000% |
| 2025-04-04 | 48.00 | 48.00 | 46.00 | 46.00 | -20.000% | 6 | 186 | +275.000% |
| 2025-04-03 | 57.63 | 59.49 | 57.50 | 57.50 | -12.481% | 103 | 183 | +200.000% |
| 2025-03-31 | 60.85 | 65.70 | 60.85 | 65.70 | -3.382% | 2 | 182 | +162.557% |
| 2025-03-28 | 68.00 | 68.15 | 68.00 | 68.00 | -10.936% | 8 | 182 | +153.676% |
| 2025-03-26 | 76.35 | 76.35 | 76.35 | 76.35 | -9.954% | 1 | 183 | +125.933% |
| 2025-03-25 | 84.79 | 84.79 | 84.79 | 84.79 | +2.157% | 100 | 183 | +103.444% |
| 2025-03-24 | 80.62 | 83.00 | 80.62 | 83.00 | +12.162% | 18 | 84 | +107.831% |
| 2025-03-18 | 74.00 | 74.00 | 74.00 | 74.00 | +1.495% | 3 | 66 | +133.108% |
| 2025-03-10 | 72.91 | 72.91 | 72.91 | 72.91 | -13.736% | 1 | 63 | +136.593% |
| 2025-03-07 | 84.52 | 84.52 | 84.52 | 84.52 | -0.095% | 2 | 62 | +104.094% |
| 2025-03-06 | 84.60 | 84.60 | 84.60 | 84.60 | -3.447% | 1 | 61 | +103.901% |
| 2025-03-04 | 85.49 | 87.62 | 85.49 | 87.62 | -4.449% | 4 | 61 | +96.873% |
| 2025-03-03 | 98.55 | 98.55 | 91.70 | 91.70 | 0.000% | 112 | 59 | +88.113% |