QQQ271217C00585000
QQQ Dec 17 2027 585.00 Call
optionOPRA
EODNov 5, 2026
134.92USD-16.716%(-27.08)1Vol342OI
QQQ271217C00585000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 134.92 | 134.92 | 134.92 | 134.92 | -16.716% | 1 | 342 | 0.000% |
| 2026-11-04 | 162.00 | 162.00 | 162.00 | 162.00 | +0.715% | 1 | 342 | -16.716% |
| 2026-11-02 | 160.85 | 160.85 | 160.85 | 160.85 | +2.452% | 1 | 342 | -16.121% |
| 2026-10-30 | 157.82 | 157.82 | 155.00 | 157.00 | -11.073% | 10 | 335 | -14.064% |
| 2026-10-23 | 176.55 | 176.55 | 176.55 | 176.55 | -3.924% | 1 | 334 | -23.580% |
| 2026-10-20 | 183.76 | 183.76 | 183.76 | 183.76 | -8.248% | 1 | 333 | -26.578% |
| 2026-10-14 | 200.28 | 200.28 | 200.28 | 200.28 | -2.469% | 1 | 333 | -32.634% |
| 2026-10-13 | 205.35 | 205.35 | 205.35 | 205.35 | -1.108% | 1 | 333 | -34.298% |
| 2026-10-12 | 207.65 | 207.65 | 207.65 | 207.65 | -7.374% | 1 | 333 | -35.025% |
| 2026-10-06 | 224.18 | 224.18 | 224.18 | 224.18 | +7.284% | 1 | 334 | -39.816% |
| 2026-10-01 | 208.96 | 208.96 | 208.96 | 208.96 | +0.462% | 1 | 334 | -35.433% |
| 2026-09-21 | 204.90 | 208.00 | 204.90 | 208.00 | +12.872% | 6 | 335 | -35.135% |
| 2026-09-17 | 184.28 | 184.28 | 184.28 | 184.28 | +5.303% | 3 | 335 | -26.785% |
| 2026-09-15 | 175.00 | 175.00 | 175.00 | 175.00 | -1.308% | 30 | 335 | -22.903% |
| 2026-09-01 | 178.61 | 178.61 | 177.32 | 177.32 | -8.077% | 32 | 304 | -23.912% |
| 2026-08-28 | 191.00 | 192.90 | 191.00 | 192.90 | +8.848% | 2 | 304 | -30.057% |
| 2026-08-24 | 177.22 | 177.22 | 177.22 | 177.22 | -4.402% | 1 | 305 | -23.869% |
| 2026-08-21 | 185.38 | 185.38 | 185.38 | 185.38 | +1.025% | 2 | 305 | -27.220% |
| 2026-08-20 | 183.50 | 183.50 | 183.50 | 183.50 | -2.910% | 4 | 309 | -26.474% |
| 2026-08-19 | 192.29 | 192.29 | 187.51 | 189.00 | -0.793% | 7 | 313 | -28.614% |
| 2026-08-18 | 192.02 | 192.02 | 190.51 | 190.51 | -6.130% | 71 | 313 | -29.180% |
| 2026-08-17 | 203.22 | 203.22 | 202.95 | 202.95 | +1.222% | 71 | 252 | -33.521% |
| 2026-08-05 | 200.50 | 200.50 | 200.50 | 200.50 | +26.101% | 1 | 252 | -32.708% |
| 2026-07-30 | 159.00 | 159.00 | 159.00 | 159.00 | +3.247% | 1 | 252 | -15.145% |
| 2026-07-29 | 160.00 | 160.00 | 154.00 | 154.00 | -4.026% | 2 | 251 | -12.390% |
| 2026-07-28 | 160.46 | 160.46 | 160.46 | 160.46 | -10.232% | 4 | 251 | -15.917% |
| 2026-07-23 | 178.75 | 178.75 | 178.75 | 178.75 | -5.283% | 1 | 251 | -24.520% |
| 2026-07-22 | 188.72 | 188.72 | 188.72 | 188.72 | -3.211% | 2 | 251 | -28.508% |
| 2026-06-26 | 194.98 | 194.98 | 194.98 | 194.98 | -2.094% | 1 | 251 | -30.803% |
| 2026-06-25 | 199.15 | 199.15 | 199.15 | 199.15 | +3.643% | 9 | 251 | -32.252% |
| 2026-06-24 | 192.15 | 192.15 | 192.15 | 192.15 | -4.217% | 1 | 251 | -29.784% |
| 2026-06-23 | 200.61 | 200.61 | 200.61 | 200.61 | -10.222% | 1 | 250 | -32.745% |
| 2026-06-22 | 223.45 | 223.45 | 223.45 | 223.45 | +21.262% | 1 | 250 | -39.620% |
| 2026-06-10 | 184.27 | 184.27 | 184.27 | 184.27 | -9.387% | 1 | 250 | -26.781% |
| 2026-06-08 | 203.36 | 203.36 | 203.36 | 203.36 | -6.716% | 1 | 250 | -33.655% |
| 2026-06-01 | 218.00 | 218.00 | 218.00 | 218.00 | +1.433% | 6 | 250 | -38.110% |
| 2026-05-29 | 214.92 | 214.92 | 214.92 | 214.92 | +11.699% | 2 | 252 | -37.223% |
| 2026-05-21 | 192.41 | 192.41 | 192.41 | 192.41 | +7.258% | 2 | 254 | -29.879% |
| 2026-05-19 | 179.39 | 179.39 | 179.39 | 179.39 | -9.745% | 1 | 254 | -24.790% |
| 2026-05-14 | 198.76 | 198.76 | 198.76 | 198.76 | +2.501% | 1 | 253 | -32.119% |
| 2026-05-13 | 193.91 | 193.91 | 193.91 | 193.91 | +4.253% | 1 | 253 | -30.421% |
| 2026-05-12 | 186.00 | 186.00 | 186.00 | 186.00 | -1.441% | 1 | 253 | -27.462% |
| 2026-05-08 | 188.72 | 188.72 | 188.72 | 188.72 | +4.606% | 5 | 253 | -28.508% |
| 2026-05-07 | 180.41 | 180.41 | 180.41 | 180.41 | +27.742% | 5 | 258 | -25.215% |
| 2026-04-23 | 141.23 | 141.23 | 141.23 | 141.23 | -0.057% | 4 | 253 | -4.468% |
| 2026-04-22 | 141.31 | 141.31 | 141.31 | 141.31 | +3.312% | 1 | 253 | -4.522% |
| 2026-04-17 | 136.97 | 136.97 | 136.78 | 136.78 | +6.576% | 6 | 253 | -1.360% |
| 2026-04-16 | 129.75 | 129.75 | 128.34 | 128.34 | +4.274% | 2 | 254 | +5.127% |
| 2026-04-15 | 122.31 | 123.08 | 122.31 | 123.08 | +5.648% | 2 | 253 | +9.620% |
| 2026-04-14 | 116.50 | 116.50 | 116.50 | 116.50 | +10.468% | 28 | 252 | +15.811% |
| 2026-04-09 | 105.46 | 105.46 | 105.46 | 105.46 | +2.388% | 1 | 224 | +27.935% |
| 2026-04-08 | 103.00 | 103.00 | 103.00 | 103.00 | +8.535% | 3 | 224 | +30.990% |
| 2026-04-07 | 93.50 | 94.90 | 91.00 | 94.90 | +4.320% | 5 | 227 | +42.171% |
| 2026-04-02 | 90.97 | 90.97 | 90.97 | 90.97 | -2.779% | 1 | 224 | +48.313% |
| 2026-04-01 | 90.51 | 95.41 | 90.51 | 93.57 | +21.995% | 9 | 224 | +44.192% |
| 2026-03-30 | 85.97 | 85.97 | 76.70 | 76.70 | -5.309% | 10 | 220 | +75.906% |
| 2026-03-27 | 82.58 | 82.58 | 81.00 | 81.00 | -7.153% | 3 | 221 | +66.568% |
| 2026-03-26 | 92.00 | 92.00 | 87.24 | 87.24 | -10.661% | 6 | 222 | +54.654% |
| 2026-03-25 | 96.04 | 97.65 | 96.04 | 97.65 | +6.721% | 2 | 223 | +38.167% |
| 2026-03-20 | 93.50 | 93.50 | 91.50 | 91.50 | -10.862% | 4 | 222 | +47.454% |
| 2026-03-16 | 103.50 | 103.50 | 102.65 | 102.65 | +3.918% | 2 | 225 | +31.437% |
| 2026-03-13 | 98.78 | 98.78 | 98.78 | 98.78 | -9.126% | 1 | 224 | +36.586% |
| 2026-03-10 | 108.70 | 108.70 | 108.70 | 108.70 | +8.918% | 1 | 224 | +24.121% |
| 2026-03-03 | 98.00 | 99.80 | 98.00 | 99.80 | -3.556% | 2 | 223 | +35.190% |
| 2026-03-02 | 100.00 | 103.48 | 100.00 | 103.48 | -3.506% | 2 | 224 | +30.383% |
| 2026-02-20 | 107.24 | 107.24 | 107.24 | 107.24 | +4.248% | 1 | 225 | +25.811% |
| 2026-02-18 | 102.87 | 102.87 | 102.87 | 102.87 | -1.710% | 1 | 225 | +31.156% |
| 2026-02-06 | 104.68 | 104.68 | 104.66 | 104.66 | +2.537% | 33 | 225 | +28.913% |
| 2026-02-05 | 100.70 | 102.07 | 100.04 | 102.07 | -3.187% | 6 | 226 | +32.184% |
| 2026-02-04 | 105.43 | 105.43 | 105.43 | 105.43 | -12.687% | 1 | 229 | +27.971% |
| 2026-02-02 | 120.75 | 120.75 | 120.75 | 120.75 | +1.985% | 1 | 230 | +11.735% |
| 2026-01-30 | 118.40 | 118.40 | 118.40 | 118.40 | -0.504% | 1 | 230 | +13.953% |
| 2026-01-29 | 119.00 | 119.00 | 119.00 | 119.00 | +8.084% | 7 | 229 | +13.378% |
| 2026-01-20 | 110.10 | 110.10 | 110.10 | 110.10 | -11.210% | 1 | 222 | +22.543% |
| 2026-01-13 | 120.06 | 124.00 | 120.06 | 124.00 | +0.649% | 2 | 222 | +8.806% |
| 2026-01-12 | 123.20 | 123.20 | 123.20 | 123.20 | -0.024% | 1 | 222 | +9.513% |
| 2026-01-07 | 121.16 | 123.27 | 121.03 | 123.23 | +5.550% | 24 | 222 | +9.486% |
| 2026-01-05 | 116.90 | 117.44 | 116.57 | 116.75 | +3.273% | 26 | 226 | +15.563% |
| 2026-01-02 | 112.52 | 113.05 | 112.52 | 113.05 | -4.430% | 3 | 226 | +19.345% |
| 2025-12-30 | 117.61 | 118.29 | 117.61 | 118.29 | -0.211% | 2 | 227 | +14.059% |
| 2025-12-29 | 117.41 | 118.54 | 117.30 | 118.54 | +10.260% | 79 | 226 | +13.818% |
| 2025-12-17 | 107.64 | 107.67 | 107.51 | 107.51 | -4.334% | 4 | 174 | +25.495% |
| 2025-12-16 | 112.38 | 112.38 | 112.38 | 112.38 | -9.844% | 1 | 174 | +20.057% |
| 2025-12-09 | 122.98 | 124.65 | 122.91 | 124.65 | +5.217% | 3 | 173 | +8.239% |
| 2025-11-28 | 118.47 | 118.47 | 118.47 | 118.47 | -0.042% | 1 | 175 | +13.885% |
| 2025-11-26 | 118.52 | 118.52 | 118.52 | 118.52 | +7.345% | 3 | 179 | +13.837% |
| 2025-11-24 | 109.86 | 110.41 | 109.86 | 110.41 | +10.764% | 2 | 179 | +22.199% |
| 2025-11-21 | 99.63 | 99.68 | 97.73 | 99.68 | -16.795% | 14 | 177 | +35.353% |
| 2025-11-14 | 118.74 | 119.83 | 118.61 | 119.80 | +1.311% | 8 | 165 | +12.621% |
| 2025-11-13 | 118.17 | 118.25 | 118.17 | 118.25 | -5.559% | 3 | 163 | +14.097% |
| 2025-11-12 | 125.21 | 125.21 | 125.21 | 125.21 | +1.008% | 1 | 162 | +7.755% |
| 2025-11-11 | 123.89 | 123.96 | 123.89 | 123.96 | -8.375% | 2 | 161 | +8.842% |
| 2025-11-03 | 136.41 | 136.41 | 135.29 | 135.29 | +1.068% | 40 | 164 | -0.273% |
| 2025-10-31 | 133.86 | 133.86 | 133.86 | 133.86 | +14.872% | 1 | 164 | +0.792% |
| 2025-10-23 | 116.53 | 116.53 | 116.53 | 116.53 | +1.560% | 2 | 164 | +15.781% |
| 2025-10-22 | 114.74 | 114.74 | 114.74 | 114.74 | -1.001% | 2 | 164 | +17.588% |
| 2025-10-21 | 116.04 | 116.04 | 115.90 | 115.90 | +4.556% | 2 | 166 | +16.411% |
| 2025-10-17 | 111.65 | 112.26 | 110.84 | 110.85 | +1.697% | 42 | 166 | +21.714% |
| 2025-10-13 | 109.00 | 109.00 | 109.00 | 109.00 | -2.679% | 1 | 156 | +23.780% |
| 2025-10-10 | 112.00 | 112.00 | 112.00 | 112.00 | -3.548% | 1 | 156 | +20.464% |
| 2025-10-08 | 116.12 | 116.12 | 116.12 | 116.12 | +2.834% | 1 | 157 | +16.190% |
| 2025-10-03 | 112.92 | 112.92 | 112.92 | 112.92 | +0.866% | 1 | 157 | +19.483% |
| 2025-10-02 | 111.95 | 111.95 | 111.95 | 111.95 | +6.154% | 1 | 158 | +20.518% |
| 2025-09-26 | 103.84 | 105.46 | 103.40 | 105.46 | +3.099% | 9 | 159 | +27.935% |
| 2025-09-25 | 102.83 | 102.83 | 102.29 | 102.29 | -7.639% | 3 | 160 | +31.900% |
| 2025-09-22 | 110.75 | 110.75 | 110.75 | 110.75 | +4.718% | 10 | 161 | +21.824% |
| 2025-09-19 | 105.76 | 105.76 | 105.76 | 105.76 | +0.532% | 1 | 171 | +27.572% |
| 2025-09-18 | 105.04 | 107.49 | 104.40 | 105.20 | +6.263% | 7 | 172 | +28.251% |
| 2025-09-17 | 100.22 | 100.22 | 99.00 | 99.00 | -0.732% | 16 | 169 | +36.283% |
| 2025-09-16 | 99.73 | 99.73 | 99.73 | 99.73 | -0.290% | 1 | 153 | +35.285% |
| 2025-09-15 | 100.14 | 100.14 | 100.02 | 100.02 | +3.594% | 5 | 153 | +34.893% |
| 2025-09-12 | 96.64 | 96.64 | 96.55 | 96.55 | +0.836% | 4 | 153 | +39.741% |
| 2025-09-11 | 94.60 | 95.75 | 94.60 | 95.75 | +1.613% | 15 | 149 | +40.909% |
| 2025-09-10 | 94.37 | 96.50 | 94.11 | 94.23 | +2.146% | 19 | 135 | +43.182% |
| 2025-09-08 | 92.25 | 92.25 | 92.25 | 92.25 | +3.419% | 1 | 119 | +46.255% |
| 2025-09-05 | 88.91 | 89.20 | 88.91 | 89.20 | +0.225% | 10 | 119 | +51.256% |
| 2025-09-04 | 88.50 | 89.00 | 88.50 | 89.00 | +2.240% | 9 | 117 | +51.596% |
| 2025-09-03 | 86.00 | 87.05 | 86.00 | 87.05 | +5.887% | 2 | 117 | +54.991% |
| 2025-09-02 | 82.21 | 82.21 | 82.21 | 82.21 | -2.491% | 1 | 117 | +64.116% |
| 2025-08-20 | 84.31 | 84.31 | 84.31 | 84.31 | -4.008% | 1 | 117 | +60.028% |
| 2025-08-19 | 88.63 | 88.63 | 87.83 | 87.83 | -5.049% | 4 | 118 | +53.615% |
| 2025-08-18 | 92.50 | 92.50 | 92.50 | 92.50 | -3.141% | 1 | 114 | +45.859% |
| 2025-08-14 | 95.50 | 95.50 | 95.50 | 95.50 | 0.000% | 8 | 114 | +41.277% |
| 2025-08-13 | 96.00 | 96.00 | 95.50 | 95.50 | +5.525% | 2 | 106 | +41.277% |
| 2025-08-11 | 92.18 | 92.50 | 90.50 | 90.50 | -0.724% | 8 | 104 | +49.083% |
| 2025-08-08 | 91.16 | 91.16 | 91.16 | 91.16 | +2.831% | 5 | 105 | +48.004% |
| 2025-08-07 | 87.30 | 88.65 | 87.30 | 88.65 | +6.168% | 15 | 111 | +52.194% |
| 2025-08-05 | 83.50 | 83.50 | 83.50 | 83.50 | -5.714% | 43 | 115 | +61.581% |
| 2025-07-29 | 90.80 | 90.80 | 88.56 | 88.56 | -1.927% | 24 | 89 | +52.349% |
| 2025-07-28 | 90.20 | 90.30 | 90.20 | 90.30 | +1.529% | 24 | 93 | +49.413% |
| 2025-07-21 | 88.35 | 88.94 | 88.35 | 88.94 | +1.832% | 43 | 117 | +51.698% |
| 2025-07-17 | 87.34 | 87.34 | 87.34 | 87.34 | +6.733% | 1 | 76 | +54.477% |
| 2025-07-11 | 81.75 | 81.83 | 81.75 | 81.83 | +3.582% | 7 | 76 | +64.878% |
| 2025-07-01 | 78.16 | 79.00 | 78.16 | 79.00 | +4.914% | 13 | 72 | +70.785% |
| 2025-06-25 | 75.20 | 75.30 | 75.20 | 75.30 | +6.839% | 27 | 72 | +79.177% |
| 2025-06-17 | 70.95 | 70.95 | 70.48 | 70.48 | -2.706% | 11 | 49 | +91.430% |
| 2025-06-12 | 72.44 | 72.44 | 72.44 | 72.44 | -3.516% | 20 | 49 | +86.251% |
| 2025-06-11 | 75.08 | 75.08 | 75.08 | 75.08 | +7.181% | 1 | 31 | +79.702% |
| 2025-06-03 | 69.96 | 70.05 | 69.96 | 70.05 | +5.354% | 2 | 31 | +92.605% |
| 2025-06-02 | 66.49 | 66.49 | 66.49 | 66.49 | +3.406% | 10 | 31 | +102.918% |
| 2025-05-30 | 64.30 | 64.30 | 64.30 | 64.30 | -4.001% | 4 | 41 | +109.829% |
| 2025-05-27 | 66.98 | 66.98 | 66.98 | 66.98 | +5.780% | 1 | 39 | +101.433% |
| 2025-05-22 | 63.55 | 65.05 | 63.32 | 63.32 | -5.365% | 3 | 40 | +113.076% |
| 2025-05-20 | 64.85 | 66.91 | 64.85 | 66.91 | +3.432% | 2 | 38 | +101.644% |
| 2025-05-16 | 64.69 | 64.69 | 64.69 | 64.69 | -1.642% | 18 | 38 | +108.564% |
| 2025-05-15 | 65.77 | 65.77 | 65.77 | 65.77 | -1.246% | 1 | 34 | +105.139% |
| 2025-05-14 | 66.60 | 66.60 | 66.60 | 66.60 | +6.560% | 5 | 33 | +102.583% |
| 2025-05-12 | 62.50 | 62.50 | 62.50 | 62.50 | +23.396% | 8 | 28 | +115.872% |
| 2025-05-09 | 50.65 | 50.65 | 50.65 | 50.65 | +0.396% | 2 | 30 | +166.377% |
| 2025-05-08 | 50.90 | 50.90 | 50.45 | 50.45 | +9.793% | 2 | 29 | +167.433% |
| 2025-05-07 | 48.65 | 48.81 | 45.95 | 45.95 | -10.846% | 3 | 27 | +193.624% |
| 2025-05-05 | 49.80 | 51.54 | 49.80 | 51.54 | -1.547% | 21 | 26 | +161.777% |
| 2025-05-02 | 51.95 | 52.35 | 51.95 | 52.35 | +11.597% | 4 | 25 | +157.727% |
| 2025-05-01 | 46.91 | 46.91 | 46.91 | 46.91 | +12.900% | 1 | 23 | +187.615% |
| 2025-04-30 | 41.55 | 41.55 | 41.55 | 41.55 | +5.057% | 2 | 24 | +224.717% |
| 2025-04-28 | 39.55 | 39.55 | 39.55 | 39.55 | -0.101% | 2 | 22 | +241.138% |
| 2025-04-25 | 39.59 | 39.59 | 39.59 | 39.59 | +46.575% | 2 | 22 | +240.793% |
| 2025-04-21 | 27.01 | 27.01 | 27.01 | 27.01 | +1.809% | 5 | 23 | +399.519% |
| 2025-04-08 | 26.53 | 26.53 | 26.53 | 26.53 | +15.902% | 1 | 18 | +408.556% |
| 2025-04-04 | 24.40 | 24.40 | 22.89 | 22.89 | -44.361% | 8 | 18 | +489.428% |
| 2025-04-02 | 41.14 | 41.14 | 41.14 | 41.14 | -17.489% | 2 | 13 | +227.953% |
| 2025-03-25 | 49.86 | 49.86 | 49.86 | 49.86 | -0.875% | 8 | 13 | +170.598% |
| 2025-03-24 | 50.30 | 50.30 | 50.30 | 50.30 | +12.127% | 1 | 6 | +168.231% |
| 2025-03-20 | 44.86 | 44.86 | 44.86 | 44.86 | +6.657% | 1 | 5 | +200.758% |
| 2025-03-10 | 42.06 | 42.06 | 42.06 | 42.06 | -27.720% | 1 | 5 | +220.780% |
| 2025-03-05 | 58.19 | 58.19 | 58.19 | 58.19 | +2.501% | 1 | 4 | +131.861% |
| 2025-03-03 | 61.32 | 61.42 | 56.77 | 56.77 | 0.000% | 5 | 3 | +137.661% |