QQQ271217C00565000
QQQ Dec 17 2027 565.00 Call
optionOPRA
EODNov 5, 2026
149.12USD-26.809%(-54.62)4Vol355OI
QQQ271217C00565000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 151.94 | 151.94 | 149.12 | 149.12 | -26.809% | 4 | 352 | 0.000% |
| 2026-10-28 | 202.71 | 203.74 | 202.71 | 203.74 | +2.008% | 18 | 344 | -26.809% |
| 2026-10-20 | 195.09 | 199.73 | 195.09 | 199.73 | -4.695% | 9 | 342 | -25.339% |
| 2026-10-14 | 209.57 | 209.57 | 209.57 | 209.57 | -11.293% | 1 | 342 | -28.845% |
| 2026-10-07 | 236.09 | 236.25 | 236.09 | 236.25 | +6.900% | 22 | 361 | -36.880% |
| 2026-09-29 | 221.00 | 221.00 | 221.00 | 221.00 | +0.532% | 2 | 361 | -32.525% |
| 2026-09-28 | 219.83 | 219.83 | 219.83 | 219.83 | -4.046% | 1 | 362 | -32.166% |
| 2026-09-22 | 229.10 | 229.10 | 229.10 | 229.10 | +17.337% | 2 | 362 | -34.911% |
| 2026-09-14 | 196.71 | 196.71 | 195.25 | 195.25 | -3.979% | 26 | 340 | -23.626% |
| 2026-09-04 | 203.34 | 203.34 | 203.34 | 203.34 | +0.251% | 1 | 340 | -26.665% |
| 2026-08-27 | 202.83 | 202.83 | 202.83 | 202.83 | +4.611% | 80 | 409 | -26.480% |
| 2026-08-24 | 193.89 | 193.89 | 193.89 | 193.89 | -2.715% | 1 | 410 | -23.090% |
| 2026-08-20 | 199.37 | 199.42 | 199.30 | 199.30 | -8.262% | 81 | 329 | -25.178% |
| 2026-08-13 | 217.25 | 217.25 | 217.25 | 217.25 | +4.952% | 1 | 329 | -31.360% |
| 2026-08-06 | 208.88 | 208.88 | 207.00 | 207.00 | +20.000% | 2 | 331 | -27.961% |
| 2026-07-30 | 173.00 | 173.00 | 172.50 | 172.50 | -6.509% | 2 | 332 | -13.554% |
| 2026-07-24 | 184.51 | 184.51 | 184.51 | 184.51 | -13.497% | 1 | 331 | -19.181% |
| 2026-06-25 | 209.15 | 213.30 | 209.15 | 213.30 | -8.215% | 37 | 343 | -30.089% |
| 2026-06-15 | 232.39 | 232.39 | 232.39 | 232.39 | +12.811% | 1 | 343 | -35.832% |
| 2026-06-11 | 206.00 | 206.00 | 206.00 | 206.00 | -7.561% | 1 | 343 | -27.612% |
| 2026-05-27 | 222.85 | 222.85 | 222.85 | 222.85 | +1.153% | 7 | 343 | -33.085% |
| 2026-05-26 | 220.31 | 220.31 | 220.31 | 220.31 | +4.576% | 1 | 342 | -32.314% |
| 2026-05-22 | 211.10 | 211.10 | 210.67 | 210.67 | +1.768% | 2 | 343 | -29.216% |
| 2026-05-21 | 206.91 | 207.01 | 206.89 | 207.01 | +0.451% | 3 | 344 | -27.965% |
| 2026-05-20 | 205.82 | 206.08 | 205.39 | 206.08 | +3.035% | 5 | 349 | -27.640% |
| 2026-05-08 | 200.01 | 200.01 | 200.01 | 200.01 | +4.690% | 1 | 349 | -25.444% |
| 2026-05-06 | 191.05 | 191.05 | 191.05 | 191.05 | +17.209% | 1 | 350 | -21.947% |
| 2026-04-24 | 163.00 | 163.00 | 163.00 | 163.00 | +11.263% | 10 | 351 | -8.515% |
| 2026-04-21 | 146.50 | 146.50 | 146.50 | 146.50 | -2.916% | 1 | 342 | +1.788% |
| 2026-04-17 | 148.50 | 150.90 | 148.50 | 150.90 | +10.186% | 3 | 342 | -1.180% |
| 2026-04-15 | 136.95 | 136.95 | 136.95 | 136.95 | +17.051% | 1 | 344 | +8.886% |
| 2026-04-08 | 117.00 | 117.00 | 117.00 | 117.00 | +20.619% | 1 | 343 | +27.453% |
| 2026-03-31 | 94.50 | 97.00 | 94.50 | 97.00 | +4.571% | 3 | 343 | +53.732% |
| 2026-03-30 | 91.73 | 92.76 | 88.68 | 92.76 | +1.956% | 5 | 344 | +60.759% |
| 2026-03-27 | 94.17 | 94.17 | 89.67 | 90.98 | -17.291% | 6 | 343 | +63.904% |
| 2026-03-19 | 108.72 | 110.00 | 108.72 | 110.00 | -3.517% | 2 | 341 | +35.564% |
| 2026-03-16 | 114.05 | 114.05 | 114.01 | 114.01 | +3.176% | 2 | 340 | +30.796% |
| 2026-03-13 | 110.50 | 110.50 | 110.50 | 110.50 | -4.055% | 1 | 340 | +34.950% |
| 2026-03-12 | 115.17 | 115.17 | 115.17 | 115.17 | -3.478% | 1 | 340 | +29.478% |
| 2026-03-11 | 119.32 | 119.32 | 119.32 | 119.32 | +0.269% | 1 | 341 | +24.975% |
| 2026-03-09 | 114.51 | 119.00 | 114.51 | 119.00 | +0.617% | 3 | 342 | +25.311% |
| 2026-03-06 | 118.27 | 118.27 | 118.27 | 118.27 | +1.957% | 1 | 343 | +26.084% |
| 2026-03-05 | 116.00 | 116.00 | 116.00 | 116.00 | +4.505% | 4 | 342 | +28.552% |
| 2026-02-17 | 111.00 | 111.00 | 111.00 | 111.00 | -3.713% | 1 | 342 | +34.342% |
| 2026-02-13 | 115.28 | 115.28 | 115.28 | 115.28 | -7.554% | 1 | 343 | +29.355% |
| 2026-02-11 | 124.70 | 124.70 | 124.70 | 124.70 | +9.878% | 4 | 345 | +19.583% |
| 2026-02-05 | 116.50 | 116.50 | 113.49 | 113.49 | -13.366% | 3 | 345 | +31.395% |
| 2026-01-30 | 131.00 | 131.00 | 131.00 | 131.00 | -0.795% | 5 | 347 | +13.832% |
| 2026-01-29 | 132.05 | 132.05 | 132.05 | 132.05 | -5.130% | 45 | 346 | +12.927% |
| 2026-01-27 | 139.72 | 139.72 | 139.19 | 139.19 | +4.434% | 2 | 345 | +7.134% |
| 2026-01-26 | 136.00 | 136.00 | 133.28 | 133.28 | +4.125% | 2 | 346 | +11.885% |
| 2026-01-21 | 124.00 | 129.42 | 123.24 | 128.00 | -5.958% | 8 | 348 | +16.500% |
| 2026-01-12 | 136.11 | 136.11 | 136.11 | 136.11 | +2.108% | 3 | 346 | +9.558% |
| 2026-01-07 | 133.52 | 133.87 | 133.30 | 133.30 | +3.994% | 40 | 349 | +11.868% |
| 2026-01-05 | 130.51 | 130.51 | 128.18 | 128.18 | -2.026% | 4 | 333 | +16.336% |
| 2025-12-30 | 130.83 | 130.83 | 130.83 | 130.83 | -0.441% | 1 | 333 | +13.980% |
| 2025-12-29 | 130.80 | 131.56 | 130.44 | 131.41 | -2.710% | 192 | 333 | +13.477% |
| 2025-12-26 | 135.07 | 135.07 | 135.07 | 135.07 | +0.484% | 3 | 289 | +10.402% |
| 2025-12-24 | 134.42 | 134.42 | 134.42 | 134.42 | +11.961% | 1 | 289 | +10.936% |
| 2025-12-17 | 119.75 | 120.53 | 119.51 | 120.06 | -4.502% | 334 | 289 | +24.205% |
| 2025-12-16 | 125.72 | 125.72 | 125.72 | 125.72 | -8.012% | 1 | 153 | +18.613% |
| 2025-12-11 | 137.00 | 137.00 | 136.67 | 136.67 | +1.282% | 2 | 153 | +9.110% |
| 2025-12-04 | 134.94 | 134.94 | 134.94 | 134.94 | +3.896% | 1 | 154 | +10.508% |
| 2025-12-01 | 129.88 | 129.88 | 129.88 | 129.88 | -1.367% | 1 | 154 | +14.814% |
| 2025-11-26 | 131.05 | 131.68 | 131.05 | 131.68 | +5.378% | 4 | 150 | +13.244% |
| 2025-11-07 | 123.77 | 124.96 | 123.77 | 124.96 | -15.841% | 2 | 150 | +19.334% |
| 2025-10-29 | 148.54 | 149.53 | 148.48 | 148.48 | +2.400% | 4 | 149 | +0.431% |
| 2025-10-28 | 145.00 | 145.00 | 145.00 | 145.00 | +16.037% | 1 | 150 | +2.841% |
| 2025-10-22 | 124.96 | 124.96 | 124.96 | 124.96 | +0.016% | 1 | 150 | +19.334% |
| 2025-10-17 | 123.00 | 124.94 | 119.90 | 124.94 | +4.992% | 5 | 150 | +19.353% |
| 2025-10-14 | 119.00 | 119.00 | 119.00 | 119.00 | +1.199% | 1 | 154 | +25.311% |
| 2025-10-10 | 122.68 | 122.68 | 117.59 | 117.59 | -8.916% | 2 | 153 | +26.814% |
| 2025-10-08 | 129.10 | 129.10 | 129.10 | 129.10 | +2.558% | 1 | 154 | +15.507% |
| 2025-10-03 | 125.88 | 125.88 | 125.88 | 125.88 | +6.425% | 1 | 154 | +18.462% |
| 2025-10-01 | 118.28 | 118.28 | 118.28 | 118.28 | -1.597% | 1 | 154 | +26.074% |
| 2025-09-29 | 120.20 | 120.20 | 120.20 | 120.20 | +1.495% | 1 | 154 | +24.060% |
| 2025-09-19 | 119.24 | 119.24 | 118.43 | 118.43 | +2.245% | 2 | 154 | +25.914% |
| 2025-09-18 | 115.83 | 115.83 | 115.83 | 115.83 | +3.327% | 2 | 152 | +28.740% |
| 2025-09-17 | 110.92 | 112.32 | 110.78 | 112.10 | +0.188% | 5 | 151 | +33.024% |
| 2025-09-16 | 111.94 | 111.94 | 111.48 | 111.89 | -0.772% | 3 | 147 | +33.274% |
| 2025-09-15 | 113.29 | 113.29 | 112.41 | 112.76 | +6.377% | 3 | 147 | +32.245% |
| 2025-09-10 | 106.00 | 106.00 | 106.00 | 106.00 | +2.267% | 18 | 147 | +40.679% |
| 2025-09-09 | 103.18 | 103.82 | 103.18 | 103.65 | +0.592% | 6 | 147 | +43.869% |
| 2025-09-08 | 103.00 | 103.04 | 103.00 | 103.04 | +0.645% | 2 | 151 | +44.720% |
| 2025-09-05 | 102.38 | 102.38 | 102.38 | 102.38 | +2.750% | 1 | 153 | +45.653% |
| 2025-09-04 | 99.23 | 99.64 | 99.23 | 99.64 | +2.743% | 2 | 153 | +49.659% |
| 2025-09-03 | 97.09 | 99.10 | 96.98 | 96.98 | +1.306% | 7 | 152 | +53.764% |
| 2025-09-02 | 94.36 | 95.73 | 94.10 | 95.73 | -1.926% | 17 | 148 | +55.771% |
| 2025-08-29 | 100.00 | 100.00 | 97.61 | 97.61 | -1.771% | 12 | 131 | +52.771% |
| 2025-08-26 | 99.37 | 99.37 | 99.37 | 99.37 | -0.531% | 10 | 131 | +50.065% |
| 2025-08-25 | 99.90 | 99.90 | 99.90 | 99.90 | -0.538% | 1 | 131 | +49.269% |
| 2025-08-22 | 100.44 | 100.44 | 100.44 | 100.44 | +5.393% | 1 | 132 | +48.467% |
| 2025-08-21 | 94.25 | 95.30 | 94.25 | 95.30 | -0.042% | 20 | 132 | +56.474% |
| 2025-08-20 | 95.34 | 95.34 | 95.34 | 95.34 | -5.257% | 1 | 118 | +56.409% |
| 2025-08-19 | 99.12 | 100.63 | 98.14 | 100.63 | -4.326% | 9 | 117 | +48.186% |
| 2025-08-13 | 105.18 | 105.18 | 105.18 | 105.18 | -0.820% | 2 | 116 | +41.776% |
| 2025-08-12 | 106.05 | 106.05 | 106.05 | 106.05 | +2.286% | 2 | 118 | +40.613% |
| 2025-08-08 | 103.68 | 103.68 | 103.68 | 103.68 | +3.732% | 1 | 120 | +43.827% |
| 2025-08-07 | 100.00 | 100.00 | 99.95 | 99.95 | +2.209% | 2 | 120 | +49.195% |
| 2025-08-06 | 97.29 | 97.79 | 97.29 | 97.79 | +3.613% | 26 | 119 | +52.490% |
| 2025-08-05 | 94.57 | 94.57 | 94.38 | 94.38 | +2.066% | 3 | 94 | +58.000% |
| 2025-08-01 | 98.05 | 98.05 | 92.47 | 92.47 | -9.361% | 2 | 91 | +61.263% |
| 2025-07-31 | 104.34 | 104.34 | 102.02 | 102.02 | +2.112% | 3 | 90 | +46.167% |
| 2025-07-30 | 102.50 | 102.50 | 99.91 | 99.91 | +0.010% | 15 | 89 | +49.254% |
| 2025-07-29 | 99.90 | 99.90 | 99.90 | 99.90 | -0.617% | 5 | 75 | +49.269% |
| 2025-07-28 | 103.53 | 103.53 | 100.52 | 100.52 | +0.520% | 9 | 75 | +48.349% |
| 2025-07-25 | 100.20 | 103.00 | 100.00 | 100.00 | +0.472% | 60 | 73 | +49.120% |
| 2025-07-24 | 100.03 | 100.03 | 99.24 | 99.53 | +1.375% | 80 | 104 | +49.824% |
| 2025-07-22 | 98.00 | 98.18 | 95.81 | 98.18 | +0.184% | 8 | 49 | +51.884% |
| 2025-07-21 | 99.50 | 101.20 | 98.00 | 98.00 | +2.083% | 115 | 46 | +52.163% |
| 2025-07-18 | 97.41 | 97.41 | 96.00 | 96.00 | -2.686% | 2 | 63 | +55.333% |
| 2025-07-17 | 96.89 | 98.65 | 96.67 | 98.65 | +2.653% | 43 | 64 | +51.161% |
| 2025-07-15 | 97.60 | 97.60 | 96.10 | 96.10 | +2.441% | 10 | 38 | +55.172% |
| 2025-07-10 | 92.81 | 93.81 | 92.81 | 93.81 | +2.772% | 2 | 33 | +58.960% |
| 2025-07-07 | 91.28 | 91.28 | 91.28 | 91.28 | -4.758% | 1 | 31 | +63.365% |
| 2025-07-03 | 94.88 | 95.84 | 94.88 | 95.84 | +9.257% | 3 | 28 | +55.593% |
| 2025-07-01 | 87.72 | 87.72 | 87.72 | 87.72 | -0.318% | 1 | 28 | +69.995% |
| 2025-06-27 | 88.00 | 88.00 | 88.00 | 88.00 | +0.045% | 1 | 28 | +69.455% |
| 2025-06-26 | 87.97 | 87.97 | 87.96 | 87.96 | +3.629% | 2 | 28 | +69.532% |
| 2025-06-25 | 84.88 | 84.88 | 84.88 | 84.88 | +1.604% | 1 | 28 | +75.683% |
| 2025-06-24 | 83.54 | 83.54 | 83.54 | 83.54 | +4.230% | 2 | 27 | +78.501% |
| 2025-06-20 | 80.15 | 80.15 | 80.15 | 80.15 | -0.422% | 2 | 27 | +86.051% |
| 2025-06-17 | 80.49 | 80.49 | 80.49 | 80.49 | -3.024% | 1 | 26 | +85.265% |
| 2025-06-16 | 83.00 | 83.00 | 83.00 | 83.00 | +1.529% | 1 | 26 | +79.663% |
| 2025-06-09 | 81.75 | 81.75 | 81.75 | 81.75 | +0.319% | 2 | 26 | +82.410% |
| 2025-06-06 | 81.49 | 81.49 | 81.49 | 81.49 | +1.280% | 4 | 24 | +82.992% |
| 2025-06-05 | 80.46 | 80.46 | 80.46 | 80.46 | +8.847% | 1 | 24 | +85.334% |
| 2025-06-02 | 74.16 | 74.16 | 73.92 | 73.92 | -0.377% | 2 | 23 | +101.732% |
| 2025-05-30 | 74.20 | 74.20 | 74.20 | 74.20 | +6.763% | 2 | 23 | +100.970% |
| 2025-05-23 | 69.50 | 69.50 | 69.50 | 69.50 | -7.135% | 2 | 21 | +114.561% |
| 2025-05-20 | 74.84 | 74.84 | 74.84 | 74.84 | -0.518% | 1 | 21 | +99.252% |
| 2025-05-16 | 75.23 | 75.23 | 75.23 | 75.23 | +2.354% | 2 | 20 | +98.219% |
| 2025-05-14 | 73.50 | 73.50 | 73.50 | 73.50 | +1.379% | 7 | 21 | +102.884% |
| 2025-05-13 | 72.50 | 72.50 | 72.50 | 72.50 | +7.090% | 1 | 16 | +105.683% |
| 2025-05-12 | 72.50 | 72.50 | 67.58 | 67.70 | +10.404% | 5 | 16 | +120.266% |
| 2025-05-08 | 61.41 | 61.41 | 61.32 | 61.32 | +26.616% | 2 | 12 | +143.183% |
| 2025-04-30 | 46.00 | 48.43 | 46.00 | 48.43 | -3.140% | 2 | 11 | +207.908% |
| 2025-04-29 | 50.00 | 50.00 | 50.00 | 50.00 | +29.299% | 1 | 11 | +198.240% |
| 2025-04-10 | 38.67 | 38.67 | 38.67 | 38.67 | +30.598% | 1 | 11 | +285.622% |
| 2025-04-04 | 33.73 | 33.73 | 29.61 | 29.61 | -25.882% | 6 | 11 | +403.614% |
| 2025-04-03 | 39.95 | 39.95 | 39.95 | 39.95 | -16.805% | 1 | 12 | +273.267% |
| 2025-04-02 | 48.02 | 48.02 | 48.02 | 48.02 | +11.597% | 1 | 12 | +210.537% |
| 2025-03-31 | 42.73 | 43.03 | 42.73 | 43.03 | -26.733% | 2 | 11 | +246.549% |
| 2025-03-24 | 58.16 | 58.73 | 58.16 | 58.73 | +7.367% | 2 | 10 | +153.908% |
| 2025-03-10 | 54.70 | 54.70 | 54.70 | 54.70 | -15.924% | 5 | 8 | +172.614% |
| 2025-03-05 | 65.06 | 65.06 | 65.06 | 65.06 | -8.198% | 1 | 3 | +129.204% |
| 2025-03-03 | 71.05 | 71.05 | 70.87 | 70.87 | 0.000% | 4 | 2 | +110.413% |