QQQ271217C00555000
QQQ Dec 17 2027 555.00 Call
optionOPRA
EODNov 5, 2026
150.00USD-20.149%(-37.85)11Vol503OI
QQQ271217C00555000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 162.49 | 162.49 | 148.56 | 150.00 | -20.149% | 11 | 493 | 0.000% |
| 2026-10-30 | 187.85 | 187.85 | 187.85 | 187.85 | -9.251% | 1 | 492 | -20.149% |
| 2026-10-15 | 207.00 | 207.00 | 207.00 | 207.00 | -10.156% | 1 | 491 | -27.536% |
| 2026-10-13 | 230.40 | 230.40 | 230.40 | 230.40 | -2.785% | 10 | 491 | -34.896% |
| 2026-10-09 | 237.00 | 237.00 | 237.00 | 237.00 | +2.637% | 1 | 490 | -36.709% |
| 2026-09-21 | 230.91 | 230.91 | 230.91 | 230.91 | +6.489% | 1 | 491 | -35.040% |
| 2026-08-28 | 216.84 | 216.84 | 216.84 | 216.84 | +1.966% | 3 | 492 | -30.825% |
| 2026-08-27 | 212.66 | 212.66 | 212.66 | 212.66 | +3.716% | 3 | 492 | -29.465% |
| 2026-08-26 | 205.04 | 205.04 | 205.04 | 205.04 | +0.127% | 5 | 492 | -26.844% |
| 2026-08-25 | 204.78 | 204.78 | 204.78 | 204.78 | -0.838% | 5 | 497 | -26.751% |
| 2026-08-20 | 206.28 | 206.51 | 206.28 | 206.51 | -3.247% | 2 | 498 | -27.364% |
| 2026-08-06 | 213.44 | 213.44 | 213.44 | 213.44 | -2.539% | 4 | 502 | -29.723% |
| 2026-08-04 | 219.00 | 219.00 | 219.00 | 219.00 | +12.158% | 1 | 503 | -31.507% |
| 2026-07-24 | 195.26 | 195.26 | 195.26 | 195.26 | +0.036% | 1 | 503 | -23.179% |
| 2026-07-23 | 195.19 | 195.19 | 195.19 | 195.19 | -10.496% | 1 | 503 | -23.152% |
| 2026-07-13 | 218.00 | 218.08 | 218.00 | 218.08 | +2.198% | 3 | 505 | -31.218% |
| 2026-06-24 | 213.39 | 213.39 | 213.39 | 213.39 | -6.383% | 1 | 505 | -29.706% |
| 2026-06-23 | 227.94 | 227.94 | 227.94 | 227.94 | -3.415% | 1 | 506 | -34.193% |
| 2026-06-18 | 236.00 | 236.00 | 236.00 | 236.00 | -1.896% | 1 | 507 | -36.441% |
| 2026-06-15 | 240.56 | 240.56 | 240.56 | 240.56 | +12.674% | 1 | 507 | -37.645% |
| 2026-06-11 | 206.50 | 213.50 | 206.50 | 213.50 | +6.841% | 2 | 508 | -29.742% |
| 2026-06-10 | 202.50 | 202.50 | 199.83 | 199.83 | -1.683% | 3 | 508 | -24.936% |
| 2026-06-09 | 203.25 | 203.25 | 203.25 | 203.25 | -17.257% | 1 | 508 | -26.199% |
| 2026-06-03 | 245.64 | 245.64 | 245.64 | 245.64 | +16.988% | 5 | 508 | -38.935% |
| 2026-05-12 | 209.97 | 209.97 | 209.97 | 209.97 | +6.045% | 5 | 513 | -28.561% |
| 2026-05-07 | 198.00 | 198.00 | 198.00 | 198.00 | +5.916% | 1 | 513 | -24.242% |
| 2026-05-05 | 185.74 | 186.94 | 185.74 | 186.94 | +4.145% | 2 | 514 | -19.760% |
| 2026-05-01 | 179.00 | 179.50 | 179.00 | 179.50 | +6.169% | 5 | 512 | -16.435% |
| 2026-04-28 | 169.07 | 169.07 | 169.07 | 169.07 | -0.547% | 1 | 512 | -11.279% |
| 2026-04-24 | 170.81 | 170.81 | 170.00 | 170.00 | +3.118% | 3 | 511 | -11.765% |
| 2026-04-23 | 164.05 | 164.86 | 164.05 | 164.86 | +2.080% | 2 | 510 | -9.014% |
| 2026-04-22 | 161.50 | 161.50 | 161.50 | 161.50 | +2.118% | 1 | 511 | -7.121% |
| 2026-04-20 | 156.51 | 158.15 | 156.06 | 158.15 | +1.016% | 3 | 511 | -5.153% |
| 2026-04-17 | 156.56 | 156.56 | 156.56 | 156.56 | +3.682% | 1 | 510 | -4.190% |
| 2026-04-16 | 149.29 | 151.00 | 149.29 | 151.00 | +4.138% | 5 | 511 | -0.662% |
| 2026-04-15 | 145.00 | 145.00 | 145.00 | 145.00 | +16.419% | 1 | 513 | +3.448% |
| 2026-04-08 | 124.80 | 124.80 | 124.55 | 124.55 | +13.279% | 5 | 514 | +20.434% |
| 2026-04-06 | 109.95 | 109.95 | 109.95 | 109.95 | +1.178% | 2 | 509 | +36.426% |
| 2026-04-02 | 108.67 | 108.67 | 108.67 | 108.67 | +0.157% | 2 | 509 | +38.033% |
| 2026-04-01 | 108.50 | 108.50 | 108.50 | 108.50 | +16.667% | 1 | 509 | +38.249% |
| 2026-03-30 | 93.00 | 93.00 | 93.00 | 93.00 | -4.360% | 1 | 510 | +61.290% |
| 2026-03-27 | 97.24 | 97.24 | 97.24 | 97.24 | -16.625% | 1 | 509 | +54.258% |
| 2026-03-23 | 116.63 | 116.63 | 116.63 | 116.63 | -3.905% | 1 | 508 | +28.612% |
| 2026-03-16 | 120.92 | 121.37 | 120.92 | 121.37 | +2.086% | 52 | 507 | +23.589% |
| 2026-03-13 | 118.89 | 118.89 | 118.89 | 118.89 | +1.955% | 1 | 506 | +26.167% |
| 2026-03-09 | 116.34 | 116.61 | 116.34 | 116.61 | -9.605% | 2 | 506 | +28.634% |
| 2026-03-04 | 129.00 | 129.00 | 129.00 | 129.00 | +8.980% | 1 | 505 | +16.279% |
| 2026-03-02 | 118.37 | 118.37 | 118.37 | 118.37 | -4.540% | 2 | 506 | +26.721% |
| 2026-02-27 | 124.00 | 124.00 | 124.00 | 124.00 | -4.181% | 1 | 507 | +20.968% |
| 2026-02-25 | 128.00 | 129.41 | 128.00 | 129.41 | +4.904% | 2 | 506 | +15.911% |
| 2026-02-19 | 123.36 | 123.36 | 123.36 | 123.36 | +1.048% | 1 | 506 | +21.595% |
| 2026-02-18 | 122.08 | 122.08 | 122.08 | 122.08 | -3.303% | 1 | 506 | +22.870% |
| 2026-02-04 | 126.25 | 126.25 | 126.25 | 126.25 | -12.931% | 1 | 507 | +18.812% |
| 2026-01-27 | 145.00 | 145.00 | 145.00 | 145.00 | +10.485% | 1 | 507 | +3.448% |
| 2026-01-21 | 131.54 | 131.54 | 131.24 | 131.24 | +0.714% | 2 | 508 | +14.294% |
| 2026-01-20 | 130.31 | 130.31 | 130.31 | 130.31 | -8.329% | 1 | 508 | +15.110% |
| 2026-01-15 | 142.03 | 142.15 | 142.03 | 142.15 | +5.094% | 3 | 508 | +5.522% |
| 2026-01-14 | 135.26 | 135.26 | 135.26 | 135.26 | -3.613% | 1 | 511 | +10.898% |
| 2026-01-07 | 140.88 | 140.88 | 140.11 | 140.33 | +3.864% | 10 | 516 | +6.891% |
| 2026-01-05 | 137.50 | 137.80 | 135.11 | 135.11 | +4.219% | 6 | 519 | +11.021% |
| 2026-01-02 | 133.80 | 133.80 | 129.64 | 129.64 | -2.526% | 3 | 519 | +15.705% |
| 2025-12-31 | 135.23 | 135.23 | 133.00 | 133.00 | -3.700% | 3 | 517 | +12.782% |
| 2025-12-30 | 138.11 | 138.11 | 138.11 | 138.11 | +0.495% | 1 | 517 | +8.609% |
| 2025-12-29 | 137.03 | 137.43 | 136.99 | 137.43 | -2.876% | 79 | 518 | +9.146% |
| 2025-12-26 | 141.66 | 141.66 | 141.50 | 141.50 | +2.536% | 8 | 540 | +6.007% |
| 2025-12-23 | 138.00 | 138.00 | 138.00 | 138.00 | +10.595% | 6 | 538 | +8.696% |
| 2025-12-17 | 125.85 | 126.72 | 123.84 | 124.78 | -7.830% | 812 | 538 | +20.212% |
| 2025-12-12 | 135.38 | 135.38 | 135.38 | 135.38 | -3.863% | 1 | 282 | +10.799% |
| 2025-12-11 | 140.82 | 140.82 | 140.82 | 140.82 | -3.063% | 1 | 282 | +6.519% |
| 2025-12-05 | 145.17 | 145.28 | 145.17 | 145.27 | +2.080% | 3 | 281 | +3.256% |
| 2025-12-03 | 142.31 | 142.31 | 142.31 | 142.31 | +8.634% | 1 | 278 | +5.404% |
| 2025-11-24 | 131.00 | 131.00 | 131.00 | 131.00 | +10.084% | 4 | 277 | +14.504% |
| 2025-11-20 | 123.50 | 123.50 | 119.00 | 119.00 | -9.677% | 3 | 281 | +26.050% |
| 2025-11-19 | 131.00 | 131.75 | 131.00 | 131.75 | +5.400% | 5 | 282 | +13.852% |
| 2025-11-18 | 125.00 | 125.00 | 125.00 | 125.00 | -7.960% | 2 | 279 | +20.000% |
| 2025-11-14 | 133.28 | 135.81 | 133.28 | 135.81 | -5.687% | 3 | 281 | +10.448% |
| 2025-11-12 | 144.00 | 144.00 | 144.00 | 144.00 | -0.690% | 4 | 281 | +4.167% |
| 2025-11-10 | 145.00 | 145.00 | 145.00 | 145.00 | +11.538% | 1 | 277 | +3.448% |
| 2025-11-07 | 129.98 | 131.39 | 129.98 | 130.00 | -9.797% | 41 | 278 | +15.385% |
| 2025-11-05 | 144.12 | 144.12 | 144.12 | 144.12 | -2.026% | 1 | 293 | +4.080% |
| 2025-11-04 | 147.10 | 147.10 | 147.10 | 147.10 | -3.224% | 1 | 292 | +1.971% |
| 2025-10-31 | 152.00 | 152.00 | 152.00 | 152.00 | +1.815% | 2 | 293 | -1.316% |
| 2025-10-27 | 147.93 | 149.29 | 147.93 | 149.29 | +15.220% | 9 | 290 | +0.476% |
| 2025-10-17 | 129.26 | 129.57 | 129.26 | 129.57 | +0.193% | 4 | 290 | +15.768% |
| 2025-10-13 | 129.32 | 129.32 | 129.32 | 129.32 | +4.535% | 1 | 291 | +15.991% |
| 2025-10-10 | 137.46 | 137.46 | 123.71 | 123.71 | -8.768% | 2 | 291 | +21.251% |
| 2025-10-08 | 134.21 | 135.60 | 134.21 | 135.60 | +1.535% | 2 | 293 | +10.619% |
| 2025-10-06 | 132.89 | 134.47 | 132.62 | 133.55 | +1.559% | 8 | 292 | +12.317% |
| 2025-10-03 | 132.33 | 132.33 | 131.50 | 131.50 | -0.288% | 2 | 287 | +14.068% |
| 2025-10-02 | 129.86 | 131.88 | 129.47 | 131.88 | +3.516% | 14 | 288 | +13.740% |
| 2025-10-01 | 127.40 | 127.40 | 127.40 | 127.40 | +2.288% | 1 | 282 | +17.739% |
| 2025-09-30 | 124.83 | 124.95 | 124.55 | 124.55 | -3.119% | 5 | 282 | +20.434% |
| 2025-09-29 | 126.94 | 129.28 | 126.94 | 128.56 | +4.139% | 70 | 282 | +16.677% |
| 2025-09-26 | 122.08 | 123.55 | 121.08 | 123.45 | +0.850% | 8 | 251 | +21.507% |
| 2025-09-25 | 121.13 | 123.54 | 119.48 | 122.41 | -1.805% | 27 | 247 | +22.539% |
| 2025-09-24 | 126.98 | 127.16 | 124.54 | 124.66 | -0.566% | 24 | 243 | +20.327% |
| 2025-09-23 | 128.00 | 128.21 | 125.36 | 125.37 | +1.170% | 206 | 235 | +19.646% |
| 2025-09-19 | 123.92 | 123.92 | 123.92 | 123.92 | +1.657% | 1 | 223 | +21.046% |
| 2025-09-18 | 121.90 | 121.90 | 121.90 | 121.90 | +5.550% | 3 | 222 | +23.052% |
| 2025-09-17 | 117.42 | 117.42 | 115.49 | 115.49 | -2.210% | 3 | 225 | +29.881% |
| 2025-09-15 | 118.10 | 118.10 | 118.10 | 118.10 | +4.513% | 2 | 224 | +27.011% |
| 2025-09-11 | 113.00 | 113.00 | 113.00 | 113.00 | +0.668% | 10 | 225 | +32.743% |
| 2025-09-10 | 112.25 | 112.25 | 112.25 | 112.25 | +1.814% | 1 | 227 | +33.630% |
| 2025-09-09 | 110.25 | 110.25 | 110.25 | 110.25 | +5.000% | 1 | 228 | +36.054% |
| 2025-09-04 | 105.00 | 105.00 | 105.00 | 105.00 | +7.143% | 5 | 227 | +42.857% |
| 2025-09-02 | 100.00 | 101.00 | 98.00 | 98.00 | -6.667% | 6 | 232 | +53.061% |
| 2025-08-27 | 105.00 | 105.00 | 105.00 | 105.00 | -1.130% | 4 | 226 | +42.857% |
| 2025-08-25 | 106.20 | 106.20 | 106.20 | 106.20 | +4.528% | 1 | 230 | +41.243% |
| 2025-08-21 | 104.00 | 104.00 | 101.60 | 101.60 | +2.111% | 2 | 231 | +47.638% |
| 2025-08-20 | 100.65 | 100.65 | 99.00 | 99.50 | -4.739% | 3 | 230 | +50.754% |
| 2025-08-19 | 104.45 | 104.45 | 104.45 | 104.45 | -5.977% | 1 | 230 | +43.609% |
| 2025-08-11 | 111.09 | 111.09 | 111.09 | 111.09 | +0.991% | 1 | 231 | +35.026% |
| 2025-08-08 | 107.42 | 110.00 | 107.31 | 110.00 | +2.804% | 54 | 230 | +36.364% |
| 2025-08-07 | 107.00 | 107.00 | 107.00 | 107.00 | +3.152% | 1 | 239 | +40.187% |
| 2025-08-06 | 103.00 | 103.73 | 103.00 | 103.73 | +4.304% | 3 | 240 | +44.606% |
| 2025-08-05 | 100.00 | 100.00 | 99.45 | 99.45 | -0.431% | 2 | 241 | +50.830% |
| 2025-08-04 | 99.88 | 99.88 | 99.88 | 99.88 | +1.607% | 1 | 239 | +50.180% |
| 2025-08-01 | 99.24 | 99.24 | 95.56 | 98.30 | -8.575% | 29 | 238 | +52.594% |
| 2025-07-30 | 107.52 | 107.52 | 107.52 | 107.52 | +1.024% | 10 | 227 | +39.509% |
| 2025-07-29 | 106.43 | 106.43 | 106.43 | 106.43 | -0.047% | 10 | 217 | +40.938% |
| 2025-07-28 | 107.00 | 107.00 | 106.45 | 106.48 | -0.019% | 6 | 217 | +40.872% |
| 2025-07-25 | 106.50 | 106.50 | 106.50 | 106.50 | +0.967% | 1 | 215 | +40.845% |
| 2025-07-24 | 105.80 | 105.80 | 105.48 | 105.48 | -0.575% | 6 | 214 | +42.207% |
| 2025-07-21 | 106.00 | 106.09 | 104.90 | 106.09 | +2.483% | 53 | 215 | +41.389% |
| 2025-07-18 | 103.52 | 103.52 | 103.52 | 103.52 | -0.634% | 51 | 215 | +44.900% |
| 2025-07-17 | 105.66 | 105.66 | 104.18 | 104.18 | +2.945% | 2 | 215 | +43.982% |
| 2025-07-16 | 100.52 | 101.20 | 98.50 | 101.20 | -0.881% | 3 | 216 | +48.221% |
| 2025-07-15 | 102.00 | 102.10 | 101.70 | 102.10 | +2.243% | 3 | 215 | +46.915% |
| 2025-07-14 | 97.68 | 106.59 | 97.67 | 99.86 | +1.381% | 13 | 213 | +50.210% |
| 2025-07-11 | 98.38 | 98.50 | 98.11 | 98.50 | -1.382% | 5 | 205 | +52.284% |
| 2025-07-10 | 97.89 | 100.75 | 97.89 | 99.88 | -0.468% | 7 | 205 | +50.180% |
| 2025-07-09 | 100.51 | 100.52 | 98.31 | 100.35 | +2.965% | 9 | 203 | +49.477% |
| 2025-07-08 | 97.46 | 97.46 | 97.46 | 97.46 | +0.454% | 2 | 198 | +53.909% |
| 2025-07-07 | 100.90 | 101.00 | 96.72 | 97.02 | -4.130% | 8 | 198 | +54.607% |
| 2025-07-03 | 99.32 | 101.39 | 99.32 | 101.20 | +5.637% | 10 | 191 | +48.221% |
| 2025-07-02 | 96.00 | 96.83 | 95.80 | 95.80 | +2.978% | 9 | 191 | +56.576% |
| 2025-07-01 | 94.50 | 94.50 | 93.02 | 93.03 | -4.634% | 12 | 193 | +61.238% |
| 2025-06-30 | 96.75 | 97.55 | 93.98 | 97.55 | +8.041% | 55 | 189 | +53.767% |
| 2025-06-25 | 90.29 | 90.29 | 90.29 | 90.29 | +10.204% | 2 | 138 | +66.131% |
| 2025-06-20 | 86.00 | 86.00 | 81.93 | 81.93 | -3.041% | 4 | 136 | +83.083% |
| 2025-06-18 | 87.83 | 87.83 | 84.50 | 84.50 | +0.667% | 5 | 130 | +77.515% |
| 2025-06-17 | 83.94 | 83.94 | 83.94 | 83.94 | +1.133% | 1 | 130 | +78.699% |
| 2025-06-13 | 83.00 | 83.00 | 83.00 | 83.00 | -4.609% | 2 | 129 | +80.723% |
| 2025-06-09 | 87.01 | 87.01 | 87.01 | 87.01 | +2.679% | 1 | 129 | +72.394% |
| 2025-06-05 | 84.74 | 84.74 | 84.74 | 84.74 | -0.341% | 1 | 128 | +77.012% |
| 2025-06-04 | 85.03 | 85.03 | 85.03 | 85.03 | +5.366% | 1 | 126 | +76.408% |
| 2025-05-27 | 78.91 | 80.70 | 78.91 | 80.70 | +3.462% | 2 | 126 | +85.874% |
| 2025-05-20 | 78.00 | 78.00 | 78.00 | 78.00 | -2.194% | 1 | 127 | +92.308% |
| 2025-05-13 | 77.39 | 79.75 | 77.39 | 79.75 | +27.600% | 101 | 127 | +88.088% |
| 2025-05-08 | 62.50 | 62.50 | 62.50 | 62.50 | +0.806% | 1 | 133 | +140.000% |
| 2025-05-05 | 62.00 | 62.00 | 62.00 | 62.00 | +26.068% | 1 | 133 | +141.935% |
| 2025-04-30 | 49.18 | 49.18 | 49.18 | 49.18 | +1.193% | 1 | 133 | +205.002% |
| 2025-04-24 | 48.34 | 48.83 | 48.22 | 48.60 | +38.422% | 6 | 132 | +208.642% |
| 2025-04-21 | 35.98 | 36.26 | 35.02 | 35.11 | -8.923% | 21 | 129 | +327.229% |
| 2025-04-16 | 38.55 | 38.55 | 38.55 | 38.55 | -18.326% | 1 | 138 | +289.105% |
| 2025-04-15 | 47.20 | 47.20 | 47.20 | 47.20 | +0.426% | 1 | 137 | +217.797% |
| 2025-04-14 | 47.00 | 47.00 | 47.00 | 47.00 | -4.082% | 1 | 137 | +219.149% |
| 2025-04-11 | 49.00 | 49.00 | 49.00 | 49.00 | +75.376% | 2 | 137 | +206.122% |
| 2025-04-08 | 28.09 | 28.09 | 27.94 | 27.94 | -8.393% | 109 | 136 | +436.865% |
| 2025-04-07 | 26.49 | 30.50 | 26.49 | 30.50 | -2.742% | 7 | 48 | +391.803% |
| 2025-04-04 | 31.35 | 31.36 | 31.35 | 31.36 | -37.205% | 18 | 41 | +378.316% |
| 2025-04-01 | 49.94 | 49.94 | 49.94 | 49.94 | -3.572% | 2 | 32 | +200.360% |
| 2025-03-28 | 52.21 | 52.21 | 51.79 | 51.79 | -12.709% | 24 | 34 | +189.631% |
| 2025-03-26 | 64.00 | 64.00 | 59.33 | 59.33 | -5.435% | 10 | 38 | +152.823% |
| 2025-03-25 | 62.74 | 62.74 | 62.74 | 62.74 | +15.970% | 1 | 32 | +139.082% |
| 2025-03-18 | 54.24 | 54.24 | 53.98 | 54.10 | -10.534% | 10 | 31 | +177.264% |
| 2025-03-17 | 60.47 | 60.47 | 60.47 | 60.47 | +5.532% | 8 | 27 | +148.057% |
| 2025-03-12 | 57.21 | 57.62 | 57.21 | 57.30 | +1.255% | 10 | 19 | +161.780% |
| 2025-03-10 | 56.59 | 56.59 | 56.59 | 56.59 | -17.447% | 1 | 9 | +165.064% |
| 2025-03-04 | 68.58 | 68.58 | 68.55 | 68.55 | -4.924% | 7 | 8 | +118.818% |
| 2025-03-03 | 76.24 | 76.24 | 72.10 | 72.10 | 0.000% | 6 | 2 | +108.044% |