QQQ271217C00535000
QQQ Dec 17 2027 535.00 Call
optionOPRA
EODNov 5, 2026
163.25USD-15.742%(-30.50)1Vol383OI
QQQ271217C00535000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 163.25 | 163.25 | 163.25 | 163.25 | -15.742% | 1 | 383 | 0.000% |
| 2026-11-03 | 193.75 | 193.75 | 193.75 | 193.75 | -14.232% | 1 | 384 | -15.742% |
| 2026-10-27 | 226.78 | 227.17 | 225.90 | 225.90 | +6.381% | 4 | 384 | -27.734% |
| 2026-10-22 | 215.92 | 215.92 | 212.35 | 212.35 | -14.098% | 3 | 383 | -23.122% |
| 2026-10-13 | 247.20 | 247.20 | 247.20 | 247.20 | -3.626% | 10 | 393 | -33.960% |
| 2026-10-02 | 256.50 | 256.50 | 256.50 | 256.50 | +3.273% | 1 | 394 | -36.355% |
| 2026-09-28 | 248.37 | 248.37 | 248.37 | 248.37 | -1.166% | 1 | 394 | -34.271% |
| 2026-09-22 | 251.30 | 251.30 | 251.30 | 251.30 | +5.833% | 1 | 395 | -35.038% |
| 2026-09-21 | 237.28 | 237.45 | 237.28 | 237.45 | +9.047% | 2 | 395 | -31.249% |
| 2026-09-16 | 217.75 | 217.75 | 217.75 | 217.75 | -0.793% | 1 | 395 | -25.029% |
| 2026-09-01 | 219.49 | 219.49 | 219.49 | 219.49 | +0.850% | 1 | 396 | -25.623% |
| 2026-08-24 | 217.64 | 217.64 | 217.64 | 217.64 | -10.252% | 10 | 387 | -24.991% |
| 2026-06-29 | 242.50 | 242.50 | 242.50 | 242.50 | +5.088% | 1 | 387 | -32.680% |
| 2026-06-24 | 230.76 | 230.76 | 230.76 | 230.76 | -10.835% | 5 | 392 | -29.256% |
| 2026-06-15 | 256.49 | 258.80 | 256.49 | 258.80 | +15.536% | 2 | 391 | -36.920% |
| 2026-06-11 | 224.00 | 224.00 | 224.00 | 224.00 | -4.612% | 5 | 396 | -27.121% |
| 2026-06-08 | 234.83 | 234.83 | 234.83 | 234.83 | -7.042% | 1 | 396 | -30.482% |
| 2026-06-01 | 252.62 | 252.62 | 252.62 | 252.62 | +11.042% | 1 | 396 | -35.377% |
| 2026-05-21 | 227.50 | 227.50 | 227.50 | 227.50 | +4.334% | 1 | 397 | -28.242% |
| 2026-05-19 | 218.05 | 218.05 | 218.05 | 218.05 | -6.776% | 1 | 398 | -25.132% |
| 2026-05-13 | 233.90 | 233.90 | 233.90 | 233.90 | +4.513% | 1 | 397 | -30.205% |
| 2026-05-12 | 223.80 | 223.80 | 223.80 | 223.80 | -1.842% | 1 | 398 | -27.055% |
| 2026-05-11 | 228.00 | 228.00 | 228.00 | 228.00 | +8.365% | 1 | 399 | -28.399% |
| 2026-05-06 | 210.40 | 210.40 | 210.40 | 210.40 | +4.521% | 1 | 399 | -22.410% |
| 2026-05-05 | 201.30 | 201.30 | 201.30 | 201.30 | +3.120% | 3 | 400 | -18.902% |
| 2026-05-04 | 195.21 | 195.21 | 195.21 | 195.21 | +0.246% | 1 | 400 | -16.372% |
| 2026-05-01 | 194.73 | 194.73 | 194.73 | 194.73 | +7.402% | 1 | 401 | -16.166% |
| 2026-04-28 | 181.31 | 181.31 | 181.31 | 181.31 | -2.296% | 1 | 401 | -9.961% |
| 2026-04-27 | 185.57 | 185.57 | 185.57 | 185.57 | +0.831% | 1 | 400 | -12.028% |
| 2026-04-24 | 184.29 | 184.30 | 184.03 | 184.04 | +4.580% | 6 | 400 | -11.296% |
| 2026-04-22 | 175.98 | 175.98 | 175.98 | 175.98 | +2.732% | 1 | 403 | -7.234% |
| 2026-04-17 | 171.30 | 171.30 | 171.30 | 171.30 | +3.567% | 18 | 404 | -4.699% |
| 2026-04-16 | 164.80 | 165.40 | 164.00 | 165.40 | +2.854% | 22 | 422 | -1.300% |
| 2026-04-15 | 158.23 | 160.81 | 158.23 | 160.81 | +4.531% | 11 | 403 | +1.517% |
| 2026-04-14 | 153.84 | 153.84 | 153.84 | 153.84 | +6.693% | 1 | 408 | +6.117% |
| 2026-04-10 | 144.19 | 144.19 | 144.19 | 144.19 | +4.342% | 1 | 408 | +13.219% |
| 2026-04-09 | 138.19 | 138.19 | 138.19 | 138.19 | +10.818% | 2 | 407 | +18.134% |
| 2026-04-06 | 124.70 | 124.70 | 124.70 | 124.70 | +2.583% | 1 | 407 | +30.914% |
| 2026-04-02 | 121.56 | 121.56 | 121.56 | 121.56 | +11.718% | 1 | 407 | +34.296% |
| 2026-03-30 | 108.81 | 108.81 | 108.81 | 108.81 | -0.366% | 1 | 407 | +50.032% |
| 2026-03-27 | 113.81 | 113.81 | 109.21 | 109.21 | -14.613% | 12 | 407 | +49.483% |
| 2026-03-25 | 127.00 | 127.90 | 127.00 | 127.90 | +0.377% | 3 | 417 | +27.639% |
| 2026-03-19 | 127.42 | 127.42 | 127.42 | 127.42 | -4.195% | 1 | 415 | +28.120% |
| 2026-03-12 | 136.00 | 136.00 | 133.00 | 133.00 | -3.371% | 3 | 415 | +22.744% |
| 2026-02-27 | 137.64 | 137.64 | 137.64 | 137.64 | +4.526% | 2 | 416 | +18.607% |
| 2026-02-17 | 131.25 | 131.68 | 131.25 | 131.68 | -7.137% | 40 | 418 | +23.975% |
| 2026-02-06 | 141.80 | 141.80 | 141.80 | 141.80 | +5.821% | 5 | 438 | +15.127% |
| 2026-02-05 | 134.00 | 134.00 | 134.00 | 134.00 | -3.298% | 5 | 443 | +21.828% |
| 2026-02-04 | 141.00 | 141.00 | 138.57 | 138.57 | -7.000% | 11 | 440 | +17.810% |
| 2026-02-03 | 149.00 | 149.00 | 149.00 | 149.00 | -5.198% | 5 | 439 | +9.564% |
| 2026-01-30 | 157.17 | 157.17 | 157.17 | 157.17 | +2.271% | 1 | 434 | +3.868% |
| 2026-01-23 | 153.46 | 153.68 | 153.21 | 153.68 | +7.559% | 3 | 435 | +6.227% |
| 2026-01-21 | 141.89 | 142.88 | 141.89 | 142.88 | -1.189% | 2 | 435 | +14.257% |
| 2026-01-20 | 144.60 | 144.60 | 144.60 | 144.60 | -7.627% | 5 | 435 | +12.898% |
| 2026-01-13 | 157.23 | 157.23 | 156.54 | 156.54 | +3.327% | 2 | 430 | +4.286% |
| 2026-01-09 | 151.50 | 151.50 | 151.50 | 151.50 | +1.000% | 1 | 430 | +7.756% |
| 2026-01-08 | 150.00 | 150.00 | 150.00 | 150.00 | -3.834% | 5 | 429 | +8.833% |
| 2026-01-07 | 154.65 | 155.98 | 154.55 | 155.98 | +1.788% | 14 | 424 | +4.661% |
| 2026-01-06 | 153.24 | 153.24 | 153.24 | 153.24 | -0.937% | 1 | 418 | +6.532% |
| 2025-12-24 | 154.69 | 154.69 | 154.69 | 154.69 | +2.106% | 1 | 419 | +5.534% |
| 2025-12-23 | 151.50 | 151.50 | 151.50 | 151.50 | +9.783% | 2 | 419 | +7.756% |
| 2025-12-17 | 139.41 | 139.41 | 138.00 | 138.00 | -3.846% | 7 | 419 | +18.297% |
| 2025-12-16 | 143.52 | 143.52 | 143.52 | 143.52 | -9.440% | 1 | 416 | +13.747% |
| 2025-12-10 | 158.48 | 158.48 | 158.48 | 158.48 | +0.095% | 1 | 416 | +3.010% |
| 2025-12-05 | 159.16 | 159.16 | 158.33 | 158.33 | +4.854% | 3 | 416 | +3.107% |
| 2025-12-01 | 151.00 | 151.00 | 151.00 | 151.00 | -5.246% | 1 | 416 | +8.113% |
| 2025-11-05 | 159.36 | 159.36 | 159.36 | 159.36 | -5.609% | 1 | 417 | +2.441% |
| 2025-10-28 | 164.00 | 168.83 | 164.00 | 168.83 | +3.424% | 9 | 418 | -3.305% |
| 2025-10-27 | 160.36 | 163.24 | 160.36 | 163.24 | +17.439% | 25 | 431 | +0.006% |
| 2025-10-10 | 141.60 | 141.60 | 139.00 | 139.00 | -6.649% | 3 | 431 | +17.446% |
| 2025-10-09 | 148.90 | 148.90 | 148.90 | 148.90 | +1.638% | 10 | 430 | +9.637% |
| 2025-10-07 | 147.53 | 147.53 | 146.50 | 146.50 | +5.199% | 2 | 440 | +11.433% |
| 2025-09-29 | 139.26 | 139.26 | 139.26 | 139.26 | +4.707% | 1 | 440 | +17.227% |
| 2025-09-25 | 136.02 | 136.02 | 133.00 | 133.00 | -4.844% | 3 | 441 | +22.744% |
| 2025-09-23 | 141.14 | 141.72 | 138.88 | 139.77 | -1.223% | 12 | 440 | +16.799% |
| 2025-09-22 | 138.48 | 142.56 | 138.48 | 141.50 | +3.202% | 88 | 438 | +15.371% |
| 2025-09-18 | 137.11 | 137.11 | 137.11 | 137.11 | +3.675% | 1 | 396 | +19.065% |
| 2025-09-17 | 132.25 | 132.25 | 132.25 | 132.25 | +3.320% | 1 | 396 | +23.440% |
| 2025-09-12 | 128.00 | 128.00 | 128.00 | 128.00 | +2.572% | 1 | 396 | +27.539% |
| 2025-09-10 | 124.79 | 124.79 | 124.79 | 124.79 | +3.132% | 1 | 397 | +30.820% |
| 2025-09-08 | 122.50 | 122.50 | 121.00 | 121.00 | +0.741% | 3 | 397 | +34.917% |
| 2025-09-04 | 120.11 | 120.11 | 120.11 | 120.11 | +9.191% | 1 | 397 | +35.917% |
| 2025-09-02 | 111.59 | 111.59 | 109.76 | 110.00 | -9.998% | 4 | 398 | +48.409% |
| 2025-08-28 | 122.22 | 122.22 | 122.22 | 122.22 | +3.148% | 1 | 397 | +33.571% |
| 2025-08-22 | 118.49 | 118.49 | 118.49 | 118.49 | +4.636% | 1 | 397 | +37.775% |
| 2025-08-21 | 112.49 | 113.44 | 112.49 | 113.24 | -2.379% | 10 | 397 | +44.163% |
| 2025-08-20 | 116.00 | 116.00 | 116.00 | 116.00 | -0.267% | 2 | 399 | +40.733% |
| 2025-08-19 | 116.31 | 116.31 | 116.31 | 116.31 | -7.500% | 1 | 399 | +40.358% |
| 2025-08-14 | 124.71 | 125.74 | 124.71 | 125.74 | +0.111% | 4 | 399 | +29.831% |
| 2025-08-13 | 126.00 | 126.00 | 125.00 | 125.60 | +3.810% | 4 | 399 | +29.976% |
| 2025-08-08 | 121.42 | 121.42 | 120.76 | 120.99 | +7.451% | 3 | 398 | +34.929% |
| 2025-08-05 | 112.60 | 112.60 | 112.60 | 112.60 | -0.354% | 2 | 397 | +44.982% |
| 2025-08-04 | 113.60 | 113.60 | 113.00 | 113.00 | +4.475% | 2 | 397 | +44.469% |
| 2025-08-01 | 112.00 | 112.00 | 108.16 | 108.16 | -9.109% | 4 | 399 | +50.934% |
| 2025-07-29 | 121.00 | 121.00 | 119.00 | 119.00 | -0.235% | 9 | 399 | +37.185% |
| 2025-07-28 | 119.00 | 119.28 | 119.00 | 119.28 | +5.558% | 6 | 408 | +36.863% |
| 2025-07-22 | 113.00 | 113.00 | 113.00 | 113.00 | -2.401% | 1 | 414 | +44.469% |
| 2025-07-18 | 115.78 | 115.78 | 115.78 | 115.78 | +1.118% | 1 | 414 | +41.000% |
| 2025-07-17 | 114.45 | 114.50 | 114.45 | 114.50 | +1.995% | 2 | 414 | +42.576% |
| 2025-07-15 | 112.89 | 112.89 | 112.26 | 112.26 | +2.446% | 57 | 415 | +45.421% |
| 2025-07-11 | 110.77 | 110.77 | 109.58 | 109.58 | -1.350% | 52 | 413 | +48.978% |
| 2025-07-10 | 109.70 | 111.68 | 109.70 | 111.08 | -1.086% | 7 | 412 | +46.966% |
| 2025-07-03 | 112.21 | 112.30 | 112.21 | 112.30 | +5.943% | 2 | 410 | +45.370% |
| 2025-07-01 | 105.51 | 106.00 | 105.51 | 106.00 | -1.578% | 13 | 410 | +54.009% |
| 2025-06-27 | 107.70 | 107.70 | 107.70 | 107.70 | +6.370% | 5 | 410 | +51.578% |
| 2025-06-25 | 105.00 | 105.00 | 101.03 | 101.25 | +1.759% | 5 | 405 | +61.235% |
| 2025-06-24 | 101.40 | 101.40 | 99.15 | 99.50 | +3.700% | 3 | 401 | +64.070% |
| 2025-06-20 | 95.95 | 95.95 | 95.95 | 95.95 | +1.836% | 4 | 399 | +70.141% |
| 2025-06-17 | 97.88 | 98.00 | 94.22 | 94.22 | -4.828% | 16 | 399 | +73.265% |
| 2025-06-16 | 98.50 | 99.00 | 98.50 | 99.00 | +6.166% | 5 | 383 | +64.899% |
| 2025-06-13 | 94.50 | 94.50 | 93.25 | 93.25 | -2.865% | 4 | 378 | +75.067% |
| 2025-06-12 | 96.00 | 96.00 | 96.00 | 96.00 | -1.559% | 20 | 378 | +70.052% |
| 2025-06-11 | 100.50 | 100.50 | 97.51 | 97.52 | -0.854% | 10 | 378 | +67.402% |
| 2025-06-09 | 98.36 | 98.36 | 98.36 | 98.36 | +0.316% | 1 | 372 | +65.972% |
| 2025-06-06 | 97.89 | 98.05 | 97.89 | 98.05 | +4.120% | 4 | 371 | +66.497% |
| 2025-06-05 | 94.42 | 98.50 | 94.17 | 94.17 | -1.506% | 49 | 369 | +73.357% |
| 2025-06-04 | 95.47 | 95.61 | 95.47 | 95.61 | -1.076% | 3 | 369 | +70.746% |
| 2025-06-03 | 98.00 | 98.00 | 96.20 | 96.65 | +6.046% | 4 | 369 | +68.908% |
| 2025-05-20 | 89.26 | 91.14 | 89.26 | 91.14 | -0.719% | 2 | 366 | +79.120% |
| 2025-05-16 | 90.78 | 91.80 | 90.78 | 91.80 | +0.824% | 6 | 366 | +77.832% |
| 2025-05-15 | 92.00 | 92.00 | 88.53 | 91.05 | +2.940% | 16 | 365 | +79.297% |
| 2025-05-13 | 88.00 | 89.69 | 88.00 | 88.45 | +6.566% | 7 | 365 | +84.568% |
| 2025-05-12 | 83.00 | 83.00 | 83.00 | 83.00 | +15.262% | 1 | 367 | +96.687% |
| 2025-05-09 | 72.01 | 72.01 | 72.01 | 72.01 | +2.886% | 2 | 367 | +126.705% |
| 2025-05-07 | 67.33 | 69.99 | 67.33 | 69.99 | -1.575% | 2 | 367 | +133.248% |
| 2025-05-05 | 71.50 | 71.50 | 71.11 | 71.11 | -3.252% | 2 | 365 | +129.574% |
| 2025-05-02 | 73.50 | 73.50 | 73.50 | 73.50 | +5.000% | 60 | 364 | +122.109% |
| 2025-05-01 | 70.00 | 70.00 | 70.00 | 70.00 | +18.644% | 1 | 334 | +133.214% |
| 2025-04-30 | 59.00 | 59.00 | 59.00 | 59.00 | -2.479% | 1 | 333 | +176.695% |
| 2025-04-28 | 61.42 | 61.42 | 60.50 | 60.50 | +3.348% | 116 | 333 | +169.835% |
| 2025-04-25 | 58.54 | 58.54 | 58.54 | 58.54 | +5.477% | 2 | 232 | +178.869% |
| 2025-04-24 | 58.00 | 58.00 | 55.50 | 55.50 | +18.085% | 2 | 234 | +194.144% |
| 2025-04-22 | 46.91 | 47.00 | 46.91 | 47.00 | -15.996% | 2 | 234 | +247.340% |
| 2025-04-14 | 56.05 | 56.47 | 55.95 | 55.95 | +7.596% | 12 | 234 | +191.778% |
| 2025-04-09 | 52.00 | 52.00 | 52.00 | 52.00 | +55.689% | 1 | 223 | +213.942% |
| 2025-04-08 | 43.71 | 43.71 | 33.40 | 33.40 | +5.363% | 10 | 223 | +388.772% |
| 2025-04-07 | 32.00 | 32.00 | 31.70 | 31.70 | -16.579% | 8 | 216 | +414.984% |
| 2025-04-04 | 39.31 | 39.31 | 38.00 | 38.00 | -22.449% | 10 | 213 | +329.605% |
| 2025-04-03 | 50.85 | 50.85 | 49.00 | 49.00 | -11.280% | 2 | 211 | +233.163% |
| 2025-03-31 | 54.00 | 55.23 | 52.25 | 55.23 | -7.950% | 4 | 210 | +195.582% |
| 2025-03-28 | 60.00 | 60.00 | 60.00 | 60.00 | -13.445% | 2 | 211 | +172.083% |
| 2025-03-26 | 70.50 | 70.50 | 69.32 | 69.32 | -1.896% | 3 | 211 | +135.502% |
| 2025-03-24 | 70.68 | 70.68 | 70.66 | 70.66 | +5.858% | 2 | 211 | +131.036% |
| 2025-03-20 | 66.75 | 66.75 | 66.75 | 66.75 | 0.000% | 1 | 211 | +144.569% |
| 2025-03-19 | 66.75 | 66.75 | 66.75 | 66.75 | +5.784% | 1 | 211 | +144.569% |
| 2025-03-14 | 63.10 | 63.10 | 63.10 | 63.10 | +4.298% | 4 | 211 | +158.716% |
| 2025-03-13 | 60.50 | 60.50 | 60.50 | 60.50 | -2.419% | 2 | 212 | +169.835% |
| 2025-03-11 | 62.00 | 62.00 | 62.00 | 62.00 | -6.061% | 2 | 212 | +163.306% |
| 2025-03-10 | 69.05 | 69.05 | 66.00 | 66.00 | -5.983% | 8 | 210 | +147.348% |
| 2025-03-07 | 74.86 | 74.86 | 70.20 | 70.20 | -3.730% | 8 | 210 | +132.550% |
| 2025-03-06 | 76.47 | 76.47 | 72.92 | 72.92 | -0.789% | 6 | 202 | +123.875% |
| 2025-03-04 | 73.50 | 73.50 | 73.50 | 73.50 | -7.547% | 5 | 202 | +122.109% |
| 2025-03-03 | 86.98 | 86.98 | 79.50 | 79.50 | 0.000% | 401 | 202 | +105.346% |