QQQ271217C00545000
QQQ Dec 17 2027 545.00 Call
optionOPRA
EODNov 5, 2026
156.74USD-17.644%(-33.58)8Vol284OI
QQQ271217C00545000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 158.12 | 162.35 | 156.74 | 156.74 | -17.644% | 8 | 283 | 0.000% |
| 2026-10-30 | 190.32 | 190.32 | 190.32 | 190.32 | -8.579% | 2 | 283 | -17.644% |
| 2026-10-22 | 208.18 | 208.18 | 208.18 | 208.18 | -15.042% | 2 | 281 | -24.709% |
| 2026-10-09 | 245.04 | 245.04 | 245.04 | 245.04 | -1.484% | 1 | 282 | -36.035% |
| 2026-10-05 | 248.80 | 248.80 | 248.61 | 248.73 | +0.242% | 3 | 281 | -36.984% |
| 2026-10-02 | 248.13 | 248.13 | 248.13 | 248.13 | +5.812% | 1 | 281 | -36.831% |
| 2026-09-21 | 234.50 | 234.50 | 234.50 | 234.50 | +12.110% | 1 | 281 | -33.160% |
| 2026-09-14 | 209.17 | 209.17 | 209.17 | 209.17 | -0.262% | 1 | 281 | -25.066% |
| 2026-09-01 | 209.72 | 209.72 | 209.72 | 209.72 | -8.050% | 1 | 281 | -25.262% |
| 2026-08-05 | 228.08 | 228.08 | 228.08 | 228.08 | +15.192% | 1 | 281 | -31.278% |
| 2026-07-31 | 198.00 | 198.00 | 198.00 | 198.00 | +1.779% | 2 | 283 | -20.838% |
| 2026-07-27 | 194.54 | 194.54 | 194.54 | 194.54 | -4.158% | 1 | 282 | -19.430% |
| 2026-07-17 | 202.98 | 202.98 | 202.98 | 202.98 | -9.104% | 1 | 282 | -22.781% |
| 2026-06-24 | 223.31 | 223.31 | 223.31 | 223.31 | -8.288% | 5 | 282 | -29.811% |
| 2026-06-17 | 243.49 | 243.49 | 243.49 | 243.49 | -1.783% | 1 | 282 | -35.628% |
| 2026-06-15 | 247.91 | 247.91 | 247.91 | 247.91 | +15.597% | 1 | 282 | -36.775% |
| 2026-06-11 | 214.20 | 214.46 | 214.00 | 214.46 | +1.756% | 6 | 284 | -26.914% |
| 2026-06-10 | 210.76 | 210.76 | 210.76 | 210.76 | -3.542% | 2 | 286 | -25.631% |
| 2026-06-09 | 216.50 | 218.50 | 203.00 | 218.50 | -4.314% | 18 | 299 | -28.265% |
| 2026-05-22 | 228.35 | 228.35 | 228.35 | 228.35 | +4.231% | 1 | 300 | -31.360% |
| 2026-05-21 | 219.08 | 219.08 | 219.08 | 219.08 | -1.603% | 1 | 299 | -28.455% |
| 2026-05-11 | 222.65 | 222.65 | 222.65 | 222.65 | +1.667% | 1 | 300 | -29.603% |
| 2026-05-08 | 217.65 | 219.00 | 217.50 | 219.00 | +22.696% | 36 | 300 | -28.429% |
| 2026-04-27 | 176.78 | 178.49 | 176.78 | 178.49 | +5.784% | 2 | 311 | -12.186% |
| 2026-04-22 | 169.00 | 169.00 | 168.73 | 168.73 | +3.573% | 3 | 313 | -7.106% |
| 2026-04-21 | 166.27 | 166.27 | 162.91 | 162.91 | +0.154% | 8 | 314 | -3.787% |
| 2026-04-20 | 164.37 | 164.37 | 162.66 | 162.66 | -2.529% | 2 | 318 | -3.639% |
| 2026-04-17 | 163.99 | 166.89 | 163.99 | 166.88 | +6.837% | 32 | 318 | -6.076% |
| 2026-04-16 | 157.37 | 159.40 | 156.20 | 156.20 | +0.103% | 6 | 309 | +0.346% |
| 2026-04-15 | 156.04 | 156.04 | 156.04 | 156.04 | +6.687% | 1 | 305 | +0.449% |
| 2026-04-14 | 143.50 | 146.26 | 143.50 | 146.26 | +9.706% | 2 | 304 | +7.165% |
| 2026-04-09 | 133.32 | 133.32 | 133.32 | 133.32 | +0.241% | 1 | 305 | +17.567% |
| 2026-04-08 | 133.00 | 133.00 | 133.00 | 133.00 | +12.712% | 1 | 304 | +17.850% |
| 2026-04-06 | 119.21 | 119.21 | 118.00 | 118.00 | +3.111% | 2 | 303 | +32.831% |
| 2026-04-01 | 114.44 | 114.44 | 114.44 | 114.44 | +14.635% | 1 | 303 | +36.963% |
| 2026-03-30 | 101.54 | 101.54 | 99.83 | 99.83 | -4.833% | 2 | 303 | +57.007% |
| 2026-03-27 | 104.90 | 104.90 | 104.90 | 104.90 | -6.888% | 1 | 301 | +49.418% |
| 2026-03-26 | 116.23 | 116.23 | 112.66 | 112.66 | -9.145% | 5 | 302 | +39.127% |
| 2026-02-17 | 124.00 | 124.00 | 124.00 | 124.00 | -2.539% | 1 | 299 | +26.403% |
| 2026-02-05 | 127.23 | 127.23 | 127.23 | 127.23 | -6.791% | 1 | 298 | +23.194% |
| 2026-02-04 | 136.50 | 136.50 | 136.50 | 136.50 | -3.738% | 1 | 298 | +14.828% |
| 2026-02-03 | 145.00 | 145.00 | 141.80 | 141.80 | -3.459% | 14 | 297 | +10.536% |
| 2026-01-29 | 143.05 | 146.88 | 143.05 | 146.88 | -0.102% | 4 | 284 | +6.713% |
| 2026-01-07 | 147.25 | 147.43 | 147.03 | 147.03 | +3.827% | 12 | 284 | +6.604% |
| 2026-01-05 | 143.11 | 143.22 | 141.61 | 141.61 | +2.069% | 5 | 276 | +10.684% |
| 2026-01-02 | 138.74 | 138.74 | 138.74 | 138.74 | -2.130% | 2 | 276 | +12.974% |
| 2025-12-31 | 143.00 | 143.00 | 141.76 | 141.76 | -2.275% | 6 | 271 | +10.567% |
| 2025-12-29 | 144.67 | 145.26 | 144.47 | 145.06 | -2.172% | 4 | 271 | +8.052% |
| 2025-12-26 | 148.28 | 148.28 | 148.28 | 148.28 | +12.666% | 1 | 271 | +5.705% |
| 2025-12-17 | 132.61 | 132.87 | 131.29 | 131.61 | -9.234% | 351 | 272 | +19.094% |
| 2025-12-12 | 145.00 | 145.00 | 145.00 | 145.00 | +0.632% | 1 | 87 | +8.097% |
| 2025-12-11 | 144.09 | 144.09 | 144.09 | 144.09 | -3.625% | 1 | 88 | +8.779% |
| 2025-12-04 | 149.51 | 149.51 | 149.51 | 149.51 | +0.680% | 3 | 88 | +4.836% |
| 2025-12-02 | 148.50 | 148.50 | 148.50 | 148.50 | +2.209% | 1 | 88 | +5.549% |
| 2025-12-01 | 145.97 | 145.97 | 145.29 | 145.29 | +8.831% | 2 | 88 | +7.881% |
| 2025-11-24 | 133.50 | 133.50 | 133.50 | 133.50 | +3.770% | 1 | 88 | +17.408% |
| 2025-11-20 | 144.22 | 144.22 | 128.65 | 128.65 | -4.513% | 4 | 87 | +21.834% |
| 2025-11-18 | 134.73 | 134.73 | 134.73 | 134.73 | -3.211% | 1 | 87 | +16.336% |
| 2025-11-07 | 136.24 | 139.20 | 136.24 | 139.20 | -10.683% | 4 | 87 | +12.601% |
| 2025-11-04 | 155.85 | 155.85 | 155.85 | 155.85 | -2.600% | 1 | 88 | +0.571% |
| 2025-11-03 | 160.01 | 160.01 | 160.01 | 160.01 | +1.937% | 1 | 89 | -2.044% |
| 2025-10-28 | 156.97 | 156.97 | 156.97 | 156.97 | +0.680% | 4 | 89 | -0.147% |
| 2025-10-27 | 155.91 | 155.91 | 155.91 | 155.91 | +18.140% | 1 | 91 | +0.532% |
| 2025-10-16 | 131.97 | 131.97 | 131.97 | 131.97 | -3.312% | 1 | 91 | +18.769% |
| 2025-10-13 | 136.49 | 136.49 | 136.49 | 136.49 | -0.088% | 4 | 90 | +14.836% |
| 2025-10-10 | 143.84 | 143.84 | 136.61 | 136.61 | +0.456% | 2 | 90 | +14.735% |
| 2025-10-03 | 135.99 | 135.99 | 135.99 | 135.99 | +2.118% | 1 | 91 | +15.258% |
| 2025-09-23 | 133.18 | 133.18 | 133.17 | 133.17 | -1.611% | 2 | 91 | +17.699% |
| 2025-09-22 | 131.71 | 135.35 | 131.71 | 135.35 | +9.153% | 22 | 93 | +15.803% |
| 2025-09-16 | 124.00 | 124.00 | 124.00 | 124.00 | +3.766% | 3 | 85 | +26.403% |
| 2025-09-11 | 119.50 | 119.50 | 119.50 | 119.50 | +3.374% | 1 | 88 | +31.163% |
| 2025-09-09 | 115.60 | 115.60 | 115.60 | 115.60 | +2.528% | 1 | 88 | +35.588% |
| 2025-09-04 | 112.75 | 112.75 | 112.75 | 112.75 | +2.258% | 1 | 87 | +39.016% |
| 2025-09-03 | 108.56 | 110.26 | 108.56 | 110.26 | +2.787% | 2 | 88 | +42.155% |
| 2025-09-02 | 106.18 | 107.27 | 106.18 | 107.27 | -0.168% | 2 | 90 | +46.117% |
| 2025-08-21 | 106.74 | 107.45 | 106.62 | 107.45 | -0.186% | 7 | 88 | +45.872% |
| 2025-08-20 | 107.31 | 107.65 | 107.31 | 107.65 | -8.694% | 4 | 84 | +45.601% |
| 2025-08-15 | 117.90 | 117.90 | 117.90 | 117.90 | +0.477% | 1 | 82 | +32.943% |
| 2025-08-14 | 117.34 | 117.34 | 117.34 | 117.34 | -1.503% | 2 | 82 | +33.578% |
| 2025-08-13 | 119.13 | 119.13 | 119.13 | 119.13 | +6.366% | 1 | 82 | +31.571% |
| 2025-08-12 | 112.00 | 112.00 | 112.00 | 112.00 | -2.626% | 1 | 81 | +39.946% |
| 2025-08-08 | 117.00 | 117.00 | 115.02 | 115.02 | +14.516% | 3 | 82 | +36.272% |
| 2025-08-01 | 100.44 | 100.44 | 100.44 | 100.44 | -14.073% | 2 | 81 | +56.053% |
| 2025-07-31 | 116.87 | 116.89 | 116.87 | 116.89 | +2.625% | 6 | 79 | +34.092% |
| 2025-07-29 | 113.90 | 113.90 | 113.90 | 113.90 | +1.137% | 2 | 81 | +37.612% |
| 2025-07-28 | 111.76 | 112.62 | 111.76 | 112.62 | +0.779% | 4 | 83 | +39.176% |
| 2025-07-25 | 112.77 | 112.77 | 111.75 | 111.75 | +1.131% | 4 | 81 | +40.260% |
| 2025-07-24 | 110.50 | 110.50 | 110.50 | 110.50 | +1.190% | 1 | 79 | +41.846% |
| 2025-07-23 | 109.19 | 109.20 | 109.19 | 109.20 | +1.205% | 2 | 78 | +43.535% |
| 2025-07-22 | 107.00 | 108.36 | 107.00 | 107.90 | -3.437% | 6 | 78 | +45.264% |
| 2025-07-21 | 111.76 | 111.76 | 111.74 | 111.74 | +2.120% | 6 | 76 | +40.272% |
| 2025-07-17 | 110.20 | 110.20 | 109.42 | 109.42 | +2.147% | 2 | 76 | +43.246% |
| 2025-07-16 | 107.12 | 107.12 | 107.12 | 107.12 | +0.309% | 1 | 77 | +46.322% |
| 2025-07-15 | 106.79 | 106.79 | 106.79 | 106.79 | +2.152% | 3 | 77 | +46.774% |
| 2025-07-11 | 104.86 | 104.86 | 104.54 | 104.54 | -0.495% | 4 | 74 | +49.933% |
| 2025-07-10 | 105.00 | 105.06 | 105.00 | 105.06 | -0.256% | 3 | 70 | +49.191% |
| 2025-07-09 | 105.33 | 105.33 | 105.33 | 105.33 | +2.282% | 2 | 68 | +48.809% |
| 2025-07-07 | 104.30 | 104.30 | 102.98 | 102.98 | +3.311% | 5 | 68 | +52.204% |
| 2025-07-02 | 100.15 | 100.15 | 99.68 | 99.68 | -1.444% | 3 | 68 | +57.243% |
| 2025-07-01 | 100.01 | 101.14 | 100.01 | 101.14 | -1.153% | 3 | 66 | +54.973% |
| 2025-06-30 | 102.32 | 102.32 | 102.32 | 102.32 | +3.124% | 2 | 65 | +53.186% |
| 2025-06-27 | 102.00 | 102.00 | 99.22 | 99.22 | -0.161% | 5 | 63 | +57.972% |
| 2025-06-26 | 97.67 | 99.38 | 97.67 | 99.38 | +3.835% | 10 | 62 | +57.718% |
| 2025-06-25 | 97.20 | 97.20 | 95.71 | 95.71 | +1.216% | 15 | 57 | +63.766% |
| 2025-06-24 | 95.08 | 95.08 | 94.56 | 94.56 | +5.043% | 8 | 42 | +65.757% |
| 2025-06-23 | 90.03 | 90.03 | 90.02 | 90.02 | +3.293% | 2 | 41 | +74.117% |
| 2025-06-20 | 87.15 | 87.15 | 87.15 | 87.15 | -6.582% | 4 | 39 | +79.851% |
| 2025-06-16 | 93.29 | 93.29 | 93.29 | 93.29 | +1.402% | 1 | 37 | +68.014% |
| 2025-06-11 | 92.02 | 92.02 | 91.99 | 92.00 | +0.833% | 5 | 36 | +70.370% |
| 2025-06-05 | 92.27 | 92.27 | 91.24 | 91.24 | +1.910% | 2 | 31 | +71.789% |
| 2025-06-04 | 89.53 | 89.53 | 89.53 | 89.53 | +5.615% | 2 | 29 | +75.070% |
| 2025-05-29 | 84.77 | 84.77 | 84.77 | 84.77 | -3.054% | 1 | 29 | +84.900% |
| 2025-05-27 | 87.49 | 87.49 | 87.44 | 87.44 | +1.180% | 2 | 29 | +79.254% |
| 2025-05-16 | 84.10 | 86.42 | 84.10 | 86.42 | +2.881% | 4 | 30 | +81.370% |
| 2025-05-13 | 84.00 | 84.00 | 84.00 | 84.00 | +18.846% | 2 | 30 | +86.595% |
| 2025-05-08 | 70.68 | 70.68 | 70.68 | 70.68 | +3.500% | 1 | 29 | +121.760% |
| 2025-05-02 | 68.29 | 68.29 | 68.29 | 68.29 | +30.749% | 2 | 28 | +129.521% |
| 2025-04-23 | 52.23 | 52.23 | 52.23 | 52.23 | +20.875% | 1 | 28 | +200.096% |
| 2025-04-22 | 43.21 | 43.21 | 43.21 | 43.21 | +13.086% | 2 | 28 | +262.740% |
| 2025-04-21 | 38.83 | 39.01 | 38.21 | 38.21 | -8.259% | 11 | 28 | +310.207% |
| 2025-04-16 | 41.65 | 41.65 | 41.65 | 41.65 | -16.850% | 7 | 33 | +276.327% |
| 2025-04-15 | 50.09 | 50.09 | 50.09 | 50.09 | -5.437% | 1 | 26 | +212.917% |
| 2025-04-14 | 52.97 | 52.97 | 52.97 | 52.97 | +8.124% | 1 | 26 | +195.903% |
| 2025-04-10 | 48.99 | 48.99 | 48.99 | 48.99 | +5.400% | 1 | 27 | +219.943% |
| 2025-04-09 | 46.48 | 46.48 | 46.48 | 46.48 | +26.787% | 1 | 26 | +237.220% |
| 2025-04-04 | 39.63 | 39.63 | 36.66 | 36.66 | -20.443% | 4 | 25 | +327.550% |
| 2025-04-03 | 46.08 | 46.08 | 46.08 | 46.08 | -17.092% | 2 | 27 | +240.148% |
| 2025-03-28 | 55.58 | 55.58 | 55.58 | 55.58 | -17.963% | 16 | 25 | +182.008% |
| 2025-03-25 | 67.75 | 67.75 | 67.75 | 67.75 | +2.295% | 1 | 25 | +131.351% |
| 2025-03-24 | 67.07 | 67.07 | 66.23 | 66.23 | +9.834% | 2 | 26 | +136.660% |
| 2025-03-14 | 59.00 | 60.30 | 59.00 | 60.30 | -2.711% | 6 | 26 | +159.934% |
| 2025-03-12 | 61.99 | 61.99 | 61.97 | 61.98 | +5.876% | 10 | 27 | +152.888% |
| 2025-03-10 | 63.09 | 63.09 | 58.54 | 58.54 | -9.855% | 10 | 17 | +167.749% |
| 2025-03-07 | 64.94 | 64.94 | 64.94 | 64.94 | -11.490% | 8 | 7 | +141.361% |
| 2025-03-06 | 73.37 | 73.37 | 73.37 | 73.37 | +4.814% | 2 | 1 | +113.630% |
| 2025-03-03 | 70.00 | 70.00 | 70.00 | 70.00 | 0.000% | 1 | 1 | +123.914% |