QQQ271217C00525000
QQQ Dec 17 2027 525.00 Call
optionOPRA
EODNov 5, 2026
169.64USD-19.720%(-41.67)2Vol171OI
QQQ271217C00525000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 178.29 | 178.29 | 169.64 | 169.64 | -19.720% | 2 | 169 | 0.000% |
| 2026-10-30 | 211.31 | 211.31 | 211.31 | 211.31 | -11.660% | 1 | 169 | -19.720% |
| 2026-10-28 | 239.20 | 239.20 | 239.20 | 239.20 | +6.354% | 1 | 169 | -29.080% |
| 2026-10-16 | 224.91 | 224.91 | 224.91 | 224.91 | -17.766% | 1 | 168 | -24.574% |
| 2026-10-06 | 273.50 | 273.50 | 273.50 | 273.50 | +1.401% | 1 | 168 | -37.974% |
| 2026-10-05 | 269.72 | 269.72 | 269.72 | 269.72 | +2.672% | 1 | 167 | -37.105% |
| 2026-10-02 | 262.70 | 262.70 | 262.70 | 262.70 | +3.222% | 1 | 168 | -35.424% |
| 2026-10-01 | 254.50 | 254.50 | 254.50 | 254.50 | -1.157% | 2 | 168 | -33.344% |
| 2026-09-23 | 256.82 | 257.48 | 256.82 | 257.48 | +0.097% | 2 | 169 | -34.115% |
| 2026-09-21 | 249.00 | 257.97 | 249.00 | 257.23 | +10.078% | 4 | 173 | -34.051% |
| 2026-08-21 | 233.68 | 233.68 | 233.68 | 233.68 | -6.603% | 1 | 174 | -27.405% |
| 2026-08-13 | 248.70 | 250.20 | 248.70 | 250.20 | +5.020% | 4 | 172 | -32.198% |
| 2026-08-06 | 238.20 | 238.24 | 238.20 | 238.24 | -1.227% | 2 | 172 | -28.794% |
| 2026-08-04 | 241.20 | 241.20 | 241.20 | 241.20 | +8.016% | 1 | 172 | -29.668% |
| 2026-08-03 | 223.30 | 223.30 | 223.30 | 223.30 | +12.211% | 2 | 174 | -24.030% |
| 2026-07-29 | 194.54 | 199.00 | 194.54 | 199.00 | -12.647% | 5 | 174 | -14.754% |
| 2026-07-20 | 227.81 | 227.81 | 227.81 | 227.81 | -3.470% | 5 | 174 | -25.534% |
| 2026-07-16 | 236.00 | 236.00 | 236.00 | 236.00 | +0.597% | 2 | 172 | -28.119% |
| 2026-07-07 | 234.60 | 234.60 | 234.60 | 234.60 | -3.349% | 1 | 171 | -27.690% |
| 2026-07-02 | 242.73 | 242.73 | 242.73 | 242.73 | -8.580% | 1 | 170 | -30.112% |
| 2026-06-18 | 265.51 | 265.51 | 265.51 | 265.51 | -0.748% | 1 | 171 | -36.108% |
| 2026-06-15 | 267.51 | 267.51 | 267.51 | 267.51 | +8.046% | 1 | 170 | -36.586% |
| 2026-06-08 | 247.59 | 247.59 | 247.59 | 247.59 | -1.359% | 1 | 170 | -31.484% |
| 2026-06-05 | 251.00 | 251.00 | 251.00 | 251.00 | -4.708% | 1 | 170 | -32.414% |
| 2026-06-01 | 263.40 | 263.40 | 263.40 | 263.40 | +0.634% | 3 | 173 | -35.596% |
| 2026-05-29 | 263.17 | 263.17 | 260.18 | 261.74 | +1.116% | 6 | 177 | -35.188% |
| 2026-05-28 | 257.81 | 258.85 | 257.81 | 258.85 | +8.985% | 8 | 180 | -34.464% |
| 2026-05-21 | 236.55 | 237.51 | 236.30 | 237.51 | -0.151% | 4 | 182 | -28.576% |
| 2026-05-20 | 237.87 | 237.87 | 237.87 | 237.87 | -2.938% | 2 | 180 | -28.684% |
| 2026-05-14 | 244.25 | 245.07 | 244.25 | 245.07 | +1.841% | 2 | 180 | -30.779% |
| 2026-05-13 | 234.57 | 240.79 | 234.57 | 240.64 | +1.824% | 3 | 181 | -29.505% |
| 2026-05-12 | 234.56 | 236.33 | 234.56 | 236.33 | -0.283% | 3 | 180 | -28.219% |
| 2026-05-11 | 236.94 | 239.11 | 236.94 | 237.00 | +1.066% | 4 | 179 | -28.422% |
| 2026-05-08 | 231.92 | 234.50 | 231.92 | 234.50 | +7.682% | 4 | 179 | -27.659% |
| 2026-05-06 | 215.80 | 217.77 | 215.80 | 217.77 | +7.276% | 10 | 180 | -22.101% |
| 2026-05-01 | 203.08 | 203.08 | 203.00 | 203.00 | +5.867% | 3 | 185 | -16.433% |
| 2026-04-27 | 191.75 | 191.75 | 191.75 | 191.75 | -0.441% | 5 | 185 | -11.531% |
| 2026-04-24 | 192.60 | 192.60 | 192.60 | 192.60 | +8.814% | 2 | 185 | -11.921% |
| 2026-04-20 | 177.00 | 177.00 | 177.00 | 177.00 | -1.211% | 1 | 183 | -4.158% |
| 2026-04-17 | 179.17 | 179.17 | 179.17 | 179.17 | +2.547% | 1 | 182 | -5.319% |
| 2026-04-16 | 174.90 | 174.90 | 174.72 | 174.72 | +5.107% | 2 | 182 | -2.908% |
| 2026-04-15 | 166.23 | 166.23 | 166.23 | 166.23 | +3.738% | 1 | 182 | +2.051% |
| 2026-04-14 | 160.24 | 160.24 | 160.24 | 160.24 | +10.939% | 1 | 182 | +5.866% |
| 2026-04-09 | 144.84 | 144.84 | 144.44 | 144.44 | -0.844% | 2 | 181 | +17.447% |
| 2026-04-08 | 151.66 | 151.66 | 141.50 | 145.67 | +14.773% | 8 | 183 | +16.455% |
| 2026-04-02 | 123.56 | 126.92 | 123.56 | 126.92 | -2.743% | 2 | 188 | +33.659% |
| 2026-04-01 | 126.39 | 130.50 | 126.39 | 130.50 | +7.108% | 2 | 188 | +29.992% |
| 2026-03-31 | 121.84 | 121.84 | 121.84 | 121.84 | +5.736% | 1 | 188 | +39.232% |
| 2026-03-30 | 114.82 | 115.23 | 114.82 | 115.23 | -0.501% | 2 | 188 | +47.219% |
| 2026-03-27 | 115.81 | 115.81 | 115.81 | 115.81 | -11.073% | 1 | 186 | +46.481% |
| 2026-03-26 | 130.23 | 130.23 | 130.23 | 130.23 | -3.533% | 1 | 186 | +30.262% |
| 2026-03-23 | 137.00 | 137.00 | 135.00 | 135.00 | -6.204% | 2 | 185 | +25.659% |
| 2026-03-17 | 143.93 | 143.93 | 143.93 | 143.93 | -2.195% | 1 | 187 | +17.863% |
| 2026-03-09 | 135.64 | 147.16 | 135.64 | 147.16 | +5.325% | 6 | 187 | +15.276% |
| 2026-03-03 | 138.00 | 139.72 | 138.00 | 139.72 | +3.351% | 2 | 186 | +21.414% |
| 2026-02-17 | 135.19 | 135.19 | 135.19 | 135.19 | -5.902% | 2 | 185 | +25.483% |
| 2026-02-12 | 143.67 | 143.67 | 143.67 | 143.67 | -6.098% | 1 | 185 | +18.076% |
| 2026-02-03 | 158.46 | 158.46 | 153.00 | 153.00 | -6.707% | 3 | 184 | +10.876% |
| 2026-02-02 | 164.00 | 164.00 | 164.00 | 164.00 | +2.500% | 2 | 181 | +3.439% |
| 2026-01-30 | 160.00 | 160.00 | 160.00 | 160.00 | +1.112% | 1 | 179 | +6.025% |
| 2026-01-29 | 164.00 | 164.00 | 158.24 | 158.24 | -7.538% | 3 | 179 | +7.204% |
| 2026-01-28 | 168.94 | 171.14 | 168.94 | 171.14 | +2.787% | 7 | 178 | -0.876% |
| 2026-01-27 | 166.50 | 166.50 | 166.50 | 166.50 | +4.063% | 2 | 177 | +1.886% |
| 2026-01-15 | 160.00 | 160.00 | 160.00 | 160.00 | +3.560% | 1 | 175 | +6.025% |
| 2026-01-14 | 155.90 | 155.90 | 154.50 | 154.50 | -5.052% | 3 | 174 | +9.799% |
| 2026-01-13 | 164.00 | 164.00 | 162.72 | 162.72 | +3.242% | 3 | 171 | +4.253% |
| 2026-01-08 | 157.61 | 157.61 | 157.61 | 157.61 | -2.710% | 1 | 169 | +7.633% |
| 2026-01-07 | 161.90 | 162.00 | 161.70 | 162.00 | +0.953% | 5 | 169 | +4.716% |
| 2026-01-06 | 160.47 | 160.47 | 160.47 | 160.47 | +2.537% | 2 | 166 | +5.714% |
| 2026-01-05 | 156.50 | 156.50 | 156.50 | 156.50 | -1.609% | 1 | 168 | +8.396% |
| 2025-12-29 | 158.21 | 159.06 | 158.00 | 159.06 | -0.326% | 44 | 168 | +6.652% |
| 2025-12-23 | 159.58 | 159.58 | 159.58 | 159.58 | +2.624% | 2 | 148 | +6.304% |
| 2025-12-19 | 155.50 | 155.50 | 155.50 | 155.50 | +2.303% | 1 | 148 | +9.093% |
| 2025-12-18 | 153.00 | 153.00 | 152.00 | 152.00 | +3.996% | 3 | 147 | +11.605% |
| 2025-12-17 | 147.48 | 147.48 | 145.86 | 146.16 | -4.924% | 3 | 147 | +16.065% |
| 2025-12-15 | 154.07 | 154.07 | 153.73 | 153.73 | -2.083% | 3 | 147 | +10.349% |
| 2025-12-12 | 157.00 | 157.00 | 157.00 | 157.00 | -3.086% | 1 | 150 | +8.051% |
| 2025-12-11 | 162.00 | 162.00 | 162.00 | 162.00 | -1.520% | 2 | 149 | +4.716% |
| 2025-12-08 | 164.50 | 164.50 | 164.50 | 164.50 | -2.229% | 1 | 147 | +3.125% |
| 2025-12-05 | 168.25 | 168.25 | 168.25 | 168.25 | +3.335% | 1 | 146 | +0.826% |
| 2025-12-04 | 162.82 | 162.82 | 162.82 | 162.82 | -0.416% | 1 | 145 | +4.189% |
| 2025-12-02 | 163.50 | 163.50 | 163.50 | 163.50 | +1.869% | 2 | 145 | +3.755% |
| 2025-11-28 | 160.50 | 160.50 | 160.50 | 160.50 | +1.473% | 2 | 143 | +5.695% |
| 2025-11-26 | 157.00 | 158.17 | 157.00 | 158.17 | +4.748% | 2 | 139 | +7.252% |
| 2025-11-24 | 151.00 | 151.00 | 151.00 | 151.00 | -9.931% | 1 | 139 | +12.344% |
| 2025-11-10 | 169.00 | 169.00 | 167.65 | 167.65 | +9.346% | 3 | 140 | +1.187% |
| 2025-11-07 | 153.32 | 153.32 | 153.32 | 153.32 | -8.219% | 2 | 137 | +10.644% |
| 2025-11-05 | 167.05 | 167.05 | 167.05 | 167.05 | -5.354% | 2 | 139 | +1.550% |
| 2025-11-03 | 176.50 | 176.50 | 176.50 | 176.50 | +2.319% | 3 | 140 | -3.887% |
| 2025-10-30 | 172.00 | 172.50 | 172.00 | 172.50 | +0.163% | 4 | 140 | -1.658% |
| 2025-10-28 | 172.22 | 172.22 | 172.22 | 172.22 | +2.996% | 1 | 136 | -1.498% |
| 2025-10-27 | 167.21 | 167.21 | 167.21 | 167.21 | +9.466% | 1 | 136 | +1.453% |
| 2025-10-17 | 152.75 | 152.75 | 152.75 | 152.75 | +3.279% | 4 | 136 | +11.057% |
| 2025-10-13 | 147.90 | 147.90 | 147.90 | 147.90 | -0.745% | 1 | 136 | +14.699% |
| 2025-10-10 | 149.00 | 149.01 | 149.00 | 149.01 | -4.998% | 2 | 136 | +13.845% |
| 2025-10-08 | 155.97 | 156.85 | 155.97 | 156.85 | +7.801% | 3 | 135 | +8.154% |
| 2025-09-30 | 145.50 | 145.50 | 145.50 | 145.50 | +3.191% | 5 | 133 | +16.591% |
| 2025-09-25 | 141.00 | 141.00 | 141.00 | 141.00 | -3.866% | 1 | 138 | +20.312% |
| 2025-09-23 | 146.67 | 146.67 | 146.67 | 146.67 | +2.145% | 1 | 139 | +15.661% |
| 2025-09-19 | 143.59 | 143.59 | 143.59 | 143.59 | +0.928% | 1 | 139 | +18.142% |
| 2025-09-18 | 142.97 | 142.97 | 142.24 | 142.27 | +2.938% | 3 | 140 | +19.238% |
| 2025-09-17 | 136.26 | 138.21 | 135.72 | 138.21 | +0.239% | 39 | 142 | +22.741% |
| 2025-09-16 | 137.88 | 137.88 | 137.88 | 137.88 | +0.094% | 1 | 135 | +23.035% |
| 2025-09-15 | 137.84 | 140.20 | 137.75 | 137.75 | +3.556% | 5 | 136 | +23.151% |
| 2025-09-12 | 133.02 | 133.02 | 133.02 | 133.02 | +0.582% | 1 | 136 | +27.530% |
| 2025-09-10 | 132.25 | 132.25 | 132.25 | 132.25 | +1.786% | 3 | 137 | +28.272% |
| 2025-09-08 | 130.00 | 130.00 | 129.93 | 129.93 | +5.292% | 5 | 134 | +30.563% |
| 2025-09-04 | 123.40 | 123.40 | 123.40 | 123.40 | -2.319% | 1 | 130 | +37.472% |
| 2025-08-22 | 126.33 | 126.33 | 126.33 | 126.33 | +5.689% | 1 | 131 | +34.283% |
| 2025-08-21 | 118.92 | 119.53 | 118.77 | 119.53 | -0.466% | 3 | 130 | +41.923% |
| 2025-08-20 | 119.78 | 120.09 | 119.78 | 120.09 | -7.609% | 2 | 129 | +41.261% |
| 2025-08-15 | 130.15 | 130.15 | 129.98 | 129.98 | -1.761% | 2 | 127 | +30.512% |
| 2025-08-14 | 132.31 | 132.31 | 132.31 | 132.31 | +2.853% | 1 | 127 | +28.214% |
| 2025-08-08 | 128.64 | 128.64 | 128.64 | 128.64 | +2.477% | 1 | 126 | +31.872% |
| 2025-08-07 | 125.53 | 125.53 | 125.53 | 125.53 | +3.283% | 4 | 126 | +35.139% |
| 2025-08-06 | 121.24 | 121.54 | 121.24 | 121.54 | +1.056% | 2 | 130 | +39.575% |
| 2025-08-04 | 120.27 | 120.27 | 120.27 | 120.27 | +4.583% | 1 | 130 | +41.049% |
| 2025-08-01 | 111.57 | 115.00 | 111.57 | 115.00 | -7.325% | 2 | 131 | +47.513% |
| 2025-07-30 | 124.09 | 124.09 | 124.09 | 124.09 | -0.752% | 1 | 129 | +36.707% |
| 2025-07-28 | 125.39 | 125.68 | 125.03 | 125.03 | -0.128% | 7 | 130 | +35.679% |
| 2025-07-25 | 124.25 | 125.19 | 124.25 | 125.19 | +1.041% | 3 | 123 | +35.506% |
| 2025-07-24 | 123.90 | 123.90 | 123.90 | 123.90 | +2.253% | 2 | 123 | +36.917% |
| 2025-07-17 | 121.64 | 121.99 | 121.14 | 121.17 | +3.608% | 19 | 121 | +40.002% |
| 2025-07-11 | 116.97 | 116.97 | 116.86 | 116.95 | +0.103% | 54 | 137 | +45.053% |
| 2025-07-10 | 114.71 | 116.83 | 114.71 | 116.83 | +0.916% | 53 | 161 | +45.202% |
| 2025-07-09 | 117.94 | 118.65 | 115.77 | 115.77 | +0.906% | 3 | 133 | +46.532% |
| 2025-07-08 | 114.73 | 114.73 | 114.73 | 114.73 | +0.526% | 1 | 134 | +47.860% |
| 2025-07-07 | 114.13 | 114.13 | 114.13 | 114.13 | -4.197% | 1 | 134 | +48.638% |
| 2025-07-03 | 119.27 | 119.27 | 119.13 | 119.13 | +5.099% | 3 | 130 | +42.399% |
| 2025-07-02 | 111.85 | 113.35 | 111.85 | 113.35 | +2.793% | 3 | 130 | +49.660% |
| 2025-07-01 | 113.12 | 113.12 | 110.27 | 110.27 | -3.407% | 5 | 127 | +53.841% |
| 2025-06-30 | 114.56 | 115.00 | 114.16 | 114.16 | +5.870% | 12 | 124 | +48.598% |
| 2025-06-27 | 113.00 | 113.00 | 107.83 | 107.83 | -0.388% | 3 | 125 | +57.322% |
| 2025-06-25 | 107.75 | 108.25 | 107.55 | 108.25 | +1.178% | 6 | 126 | +56.711% |
| 2025-06-24 | 106.00 | 108.00 | 104.00 | 106.99 | +9.173% | 7 | 122 | +58.557% |
| 2025-06-20 | 103.00 | 103.00 | 98.00 | 98.00 | -4.614% | 10 | 122 | +73.102% |
| 2025-06-17 | 104.42 | 104.42 | 99.87 | 102.74 | +2.740% | 8 | 119 | +65.116% |
| 2025-06-13 | 101.50 | 101.50 | 100.00 | 100.00 | -3.892% | 4 | 113 | +69.640% |
| 2025-06-12 | 103.55 | 104.05 | 103.55 | 104.05 | +1.019% | 2 | 111 | +63.037% |
| 2025-06-11 | 102.75 | 103.00 | 102.75 | 103.00 | +0.901% | 2 | 109 | +64.699% |
| 2025-06-09 | 102.08 | 102.08 | 102.08 | 102.08 | -1.846% | 1 | 107 | +66.183% |
| 2025-06-06 | 103.50 | 104.00 | 103.50 | 104.00 | +2.514% | 4 | 106 | +63.115% |
| 2025-06-05 | 100.95 | 103.50 | 100.95 | 101.45 | -0.246% | 7 | 104 | +67.215% |
| 2025-06-04 | 101.70 | 101.70 | 101.70 | 101.70 | +0.454% | 1 | 108 | +66.804% |
| 2025-06-03 | 99.03 | 102.00 | 99.03 | 101.24 | +3.666% | 20 | 108 | +67.562% |
| 2025-06-02 | 94.65 | 97.66 | 94.65 | 97.66 | +5.922% | 6 | 98 | +73.705% |
| 2025-05-30 | 94.00 | 94.00 | 92.00 | 92.20 | -3.958% | 12 | 97 | +83.991% |
| 2025-05-29 | 98.00 | 98.00 | 94.00 | 96.00 | +0.324% | 20 | 98 | +76.708% |
| 2025-05-28 | 96.63 | 99.50 | 95.69 | 95.69 | -1.126% | 27 | 98 | +77.281% |
| 2025-05-27 | 96.46 | 96.78 | 96.46 | 96.78 | +9.977% | 6 | 102 | +75.284% |
| 2025-05-23 | 88.00 | 88.00 | 88.00 | 88.00 | -5.983% | 2 | 97 | +92.773% |
| 2025-05-22 | 93.60 | 93.60 | 93.60 | 93.60 | -4.246% | 1 | 97 | +81.239% |
| 2025-05-21 | 96.27 | 97.75 | 96.27 | 97.75 | +0.256% | 2 | 97 | +73.545% |
| 2025-05-20 | 97.50 | 97.50 | 97.50 | 97.50 | -0.713% | 2 | 97 | +73.990% |
| 2025-05-19 | 95.48 | 98.20 | 95.48 | 98.20 | +0.718% | 5 | 95 | +72.749% |
| 2025-05-16 | 95.70 | 97.50 | 95.70 | 97.50 | +1.563% | 4 | 94 | +73.990% |
| 2025-05-14 | 96.26 | 96.26 | 96.00 | 96.00 | +4.541% | 2 | 92 | +76.708% |
| 2025-05-13 | 91.83 | 91.83 | 91.83 | 91.83 | +17.670% | 1 | 92 | +84.733% |
| 2025-05-02 | 78.04 | 78.04 | 78.04 | 78.04 | +15.786% | 2 | 92 | +117.376% |
| 2025-04-30 | 67.40 | 67.40 | 67.40 | 67.40 | +52.523% | 1 | 91 | +151.691% |
| 2025-04-21 | 45.32 | 45.87 | 44.19 | 44.19 | -14.194% | 20 | 91 | +283.888% |
| 2025-04-17 | 51.50 | 51.50 | 51.50 | 51.50 | +0.586% | 2 | 99 | +229.398% |
| 2025-04-16 | 51.20 | 51.20 | 51.20 | 51.20 | -0.098% | 2 | 99 | +231.328% |
| 2025-04-10 | 48.50 | 51.25 | 48.50 | 51.25 | -6.818% | 2 | 101 | +231.005% |
| 2025-04-09 | 42.46 | 55.00 | 42.46 | 55.00 | +13.402% | 11 | 102 | +208.436% |
| 2025-04-08 | 47.43 | 48.50 | 47.43 | 48.50 | +19.488% | 12 | 97 | +249.773% |
| 2025-04-07 | 40.46 | 40.59 | 40.46 | 40.59 | -25.523% | 6 | 85 | +317.935% |
| 2025-04-03 | 55.40 | 56.00 | 52.56 | 54.50 | -27.843% | 23 | 80 | +211.266% |
| 2025-03-26 | 75.53 | 75.53 | 75.53 | 75.53 | -2.893% | 1 | 82 | +124.599% |
| 2025-03-25 | 77.78 | 77.78 | 77.78 | 77.78 | +2.302% | 1 | 81 | +118.102% |
| 2025-03-24 | 75.78 | 76.03 | 75.78 | 76.03 | +11.204% | 4 | 80 | +123.122% |
| 2025-03-21 | 68.37 | 68.37 | 68.37 | 68.37 | -1.711% | 2 | 76 | +148.121% |
| 2025-03-18 | 67.00 | 69.56 | 66.88 | 69.56 | -5.886% | 12 | 75 | +143.876% |
| 2025-03-17 | 73.91 | 73.91 | 73.91 | 73.91 | +16.156% | 2 | 65 | +129.522% |
| 2025-03-13 | 63.63 | 63.63 | 63.63 | 63.63 | -5.733% | 1 | 62 | +166.604% |
| 2025-03-11 | 67.50 | 67.50 | 67.50 | 67.50 | -4.594% | 1 | 62 | +151.319% |
| 2025-03-10 | 70.75 | 70.75 | 70.75 | 70.75 | -10.124% | 1 | 62 | +139.774% |
| 2025-03-06 | 83.86 | 84.21 | 78.72 | 78.72 | -1.821% | 7 | 62 | +115.498% |
| 2025-03-05 | 80.11 | 80.18 | 80.11 | 80.18 | -1.171% | 6 | 59 | +111.574% |
| 2025-03-04 | 81.31 | 81.82 | 78.45 | 81.13 | -1.981% | 13 | 57 | +109.097% |
| 2025-03-03 | 90.78 | 91.43 | 82.77 | 82.77 | 0.000% | 75 | 53 | +104.953% |