QQQ271217C00595000
QQQ Dec 17 2027 595.00 Call
optionOPRA
EODNov 5, 2026
125.64USD-16.424%(-24.69)2Vol244OI
QQQ271217C00595000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 120.93 | 125.64 | 120.93 | 125.64 | -16.424% | 2 | 243 | 0.000% |
| 2026-11-04 | 156.76 | 156.76 | 150.33 | 150.33 | -1.835% | 5 | 240 | -16.424% |
| 2026-10-30 | 156.49 | 156.49 | 153.14 | 153.14 | -11.658% | 3 | 239 | -17.957% |
| 2026-10-29 | 173.35 | 173.35 | 173.35 | 173.35 | -3.399% | 1 | 239 | -27.522% |
| 2026-10-28 | 179.45 | 179.45 | 179.45 | 179.45 | +0.465% | 1 | 239 | -29.986% |
| 2026-10-27 | 178.62 | 178.62 | 178.62 | 178.62 | +6.480% | 1 | 239 | -29.661% |
| 2026-10-26 | 167.75 | 167.75 | 167.75 | 167.75 | +1.982% | 1 | 238 | -25.103% |
| 2026-10-23 | 164.49 | 164.49 | 164.49 | 164.49 | +0.889% | 3 | 238 | -23.618% |
| 2026-10-22 | 172.57 | 172.57 | 163.04 | 163.04 | -11.019% | 2 | 236 | -22.939% |
| 2026-10-21 | 183.23 | 183.23 | 183.23 | 183.23 | +4.244% | 1 | 236 | -31.430% |
| 2026-10-20 | 176.76 | 177.49 | 175.77 | 175.77 | -0.346% | 3 | 233 | -28.520% |
| 2026-10-19 | 175.78 | 177.59 | 175.78 | 176.38 | -11.810% | 5 | 233 | -28.767% |
| 2026-10-12 | 200.00 | 200.00 | 200.00 | 200.00 | -7.510% | 1 | 233 | -37.180% |
| 2026-10-06 | 216.58 | 216.58 | 216.24 | 216.24 | +3.608% | 14 | 230 | -41.898% |
| 2026-10-02 | 208.71 | 208.71 | 208.71 | 208.71 | +6.501% | 1 | 231 | -39.802% |
| 2026-10-01 | 195.97 | 195.97 | 195.97 | 195.97 | -0.015% | 10 | 232 | -35.888% |
| 2026-09-28 | 196.00 | 196.00 | 196.00 | 196.00 | -1.926% | 1 | 231 | -35.898% |
| 2026-09-23 | 197.81 | 199.85 | 197.81 | 199.85 | +1.098% | 31 | 262 | -37.133% |
| 2026-09-21 | 197.68 | 197.68 | 197.68 | 197.68 | +10.282% | 30 | 232 | -36.443% |
| 2026-09-18 | 177.63 | 179.25 | 177.63 | 179.25 | +4.379% | 2 | 230 | -29.908% |
| 2026-09-10 | 171.73 | 171.73 | 171.73 | 171.73 | -4.589% | 1 | 229 | -26.839% |
| 2026-09-03 | 179.99 | 179.99 | 179.99 | 179.99 | +2.226% | 1 | 229 | -30.196% |
| 2026-08-26 | 176.07 | 176.07 | 176.07 | 176.07 | -2.303% | 1 | 228 | -28.642% |
| 2026-08-20 | 180.22 | 180.22 | 180.22 | 180.22 | +0.401% | 4 | 228 | -30.285% |
| 2026-08-19 | 179.00 | 179.50 | 179.00 | 179.50 | -7.821% | 4 | 224 | -30.006% |
| 2026-08-13 | 194.73 | 194.73 | 194.73 | 194.73 | +2.344% | 2 | 222 | -35.480% |
| 2026-08-05 | 190.27 | 190.27 | 190.27 | 190.27 | +1.477% | 1 | 222 | -33.968% |
| 2026-08-04 | 182.58 | 187.50 | 182.58 | 187.50 | +21.249% | 4 | 226 | -32.992% |
| 2026-07-29 | 154.64 | 154.64 | 154.64 | 154.64 | +3.438% | 1 | 227 | -18.753% |
| 2026-07-28 | 149.50 | 149.50 | 149.50 | 149.50 | -17.339% | 1 | 226 | -15.960% |
| 2026-07-16 | 180.86 | 180.86 | 180.86 | 180.86 | -6.387% | 1 | 226 | -30.532% |
| 2026-07-14 | 193.20 | 193.20 | 193.20 | 193.20 | -1.262% | 16 | 210 | -34.969% |
| 2026-07-09 | 195.72 | 195.72 | 195.67 | 195.67 | -2.608% | 3 | 207 | -35.790% |
| 2026-07-02 | 200.91 | 200.91 | 200.91 | 200.91 | +0.646% | 5 | 207 | -37.465% |
| 2026-07-01 | 199.62 | 199.62 | 199.62 | 199.62 | -2.482% | 1 | 207 | -37.060% |
| 2026-06-30 | 204.93 | 204.93 | 203.14 | 204.70 | +6.035% | 4 | 209 | -38.622% |
| 2026-06-25 | 193.05 | 193.05 | 193.05 | 193.05 | -1.223% | 1 | 209 | -34.918% |
| 2026-06-23 | 195.44 | 195.44 | 195.44 | 195.44 | -8.110% | 1 | 208 | -35.714% |
| 2026-06-22 | 212.69 | 212.69 | 212.69 | 212.69 | +3.751% | 5 | 208 | -40.928% |
| 2026-06-17 | 205.00 | 205.00 | 205.00 | 205.00 | +11.413% | 1 | 207 | -38.712% |
| 2026-06-11 | 184.00 | 184.00 | 184.00 | 184.00 | -0.541% | 1 | 207 | -31.717% |
| 2026-06-09 | 185.00 | 185.00 | 185.00 | 185.00 | -0.372% | 30 | 207 | -32.086% |
| 2026-06-05 | 185.69 | 185.69 | 185.69 | 185.69 | -12.108% | 1 | 206 | -32.339% |
| 2026-06-01 | 211.27 | 211.27 | 211.27 | 211.27 | +6.702% | 4 | 206 | -40.531% |
| 2026-05-28 | 198.00 | 198.00 | 198.00 | 198.00 | -0.995% | 1 | 205 | -36.545% |
| 2026-05-26 | 199.99 | 199.99 | 199.99 | 199.99 | +8.149% | 1 | 204 | -37.177% |
| 2026-05-21 | 181.50 | 185.08 | 181.50 | 184.92 | +6.903% | 6 | 204 | -32.057% |
| 2026-05-19 | 172.98 | 172.98 | 172.98 | 172.98 | -2.858% | 1 | 203 | -27.367% |
| 2026-05-18 | 178.07 | 178.07 | 178.07 | 178.07 | -4.724% | 4 | 199 | -29.443% |
| 2026-05-13 | 186.90 | 186.90 | 186.90 | 186.90 | +9.909% | 1 | 198 | -32.777% |
| 2026-05-07 | 170.05 | 170.05 | 170.05 | 170.05 | +0.550% | 1 | 198 | -26.116% |
| 2026-05-06 | 169.12 | 169.12 | 169.12 | 169.12 | +18.664% | 50 | 199 | -25.710% |
| 2026-04-24 | 142.52 | 142.52 | 142.52 | 142.52 | +5.837% | 1 | 205 | -11.844% |
| 2026-04-22 | 134.66 | 134.66 | 134.66 | 134.66 | +19.358% | 1 | 206 | -6.698% |
| 2026-04-14 | 108.50 | 113.05 | 108.50 | 112.82 | +14.982% | 4 | 205 | +11.363% |
| 2026-04-08 | 99.01 | 99.01 | 98.12 | 98.12 | +12.433% | 4 | 207 | +28.047% |
| 2026-04-06 | 87.27 | 87.27 | 87.27 | 87.27 | +13.308% | 1 | 211 | +43.967% |
| 2026-03-31 | 77.02 | 77.02 | 77.02 | 77.02 | +8.908% | 1 | 210 | +63.126% |
| 2026-03-30 | 75.03 | 75.03 | 70.72 | 70.72 | -9.899% | 5 | 209 | +77.658% |
| 2026-03-27 | 77.38 | 78.49 | 77.36 | 78.49 | -12.095% | 3 | 209 | +60.071% |
| 2026-03-25 | 89.29 | 89.29 | 89.29 | 89.29 | +0.790% | 1 | 210 | +40.710% |
| 2026-03-24 | 88.59 | 88.59 | 88.59 | 88.59 | -4.009% | 1 | 211 | +41.822% |
| 2026-03-23 | 92.68 | 92.68 | 92.29 | 92.29 | +8.144% | 2 | 211 | +36.136% |
| 2026-03-20 | 88.75 | 89.50 | 85.34 | 85.34 | -10.263% | 5 | 209 | +47.223% |
| 2026-03-19 | 91.32 | 95.10 | 91.32 | 95.10 | -1.020% | 4 | 210 | +32.114% |
| 2026-03-16 | 97.51 | 97.51 | 96.08 | 96.08 | +2.485% | 3 | 209 | +30.766% |
| 2026-03-13 | 95.00 | 95.00 | 93.75 | 93.75 | -3.351% | 2 | 210 | +34.016% |
| 2026-03-12 | 97.00 | 97.00 | 97.00 | 97.00 | -4.902% | 1 | 208 | +29.526% |
| 2026-03-10 | 102.00 | 102.00 | 102.00 | 102.00 | +3.030% | 1 | 207 | +23.176% |
| 2026-03-09 | 99.00 | 99.00 | 99.00 | 99.00 | +2.167% | 1 | 207 | +26.909% |
| 2026-03-06 | 96.90 | 96.90 | 96.90 | 96.90 | -1.122% | 1 | 208 | +29.659% |
| 2026-03-05 | 98.00 | 98.00 | 98.00 | 98.00 | -5.497% | 1 | 207 | +28.204% |
| 2026-03-04 | 99.60 | 103.70 | 99.60 | 103.70 | +8.021% | 3 | 206 | +21.157% |
| 2026-03-03 | 92.65 | 96.00 | 91.25 | 96.00 | -3.808% | 3 | 205 | +30.875% |
| 2026-02-27 | 99.80 | 99.80 | 99.80 | 99.80 | -0.030% | 1 | 205 | +25.892% |
| 2026-02-26 | 99.83 | 99.83 | 99.83 | 99.83 | -6.219% | 1 | 206 | +25.854% |
| 2026-02-25 | 106.45 | 106.45 | 106.45 | 106.45 | +5.292% | 1 | 205 | +18.027% |
| 2026-02-24 | 101.10 | 101.10 | 101.10 | 101.10 | +3.692% | 1 | 205 | +24.273% |
| 2026-02-06 | 97.50 | 97.50 | 97.50 | 97.50 | +2.009% | 1 | 204 | +28.862% |
| 2026-02-05 | 95.28 | 97.05 | 95.00 | 95.58 | -3.833% | 4 | 205 | +31.450% |
| 2026-02-04 | 99.39 | 99.39 | 99.39 | 99.39 | -10.054% | 1 | 202 | +26.411% |
| 2026-02-03 | 110.50 | 110.50 | 110.50 | 110.50 | -4.659% | 2 | 202 | +13.701% |
| 2026-01-29 | 116.10 | 116.10 | 115.90 | 115.90 | -3.021% | 2 | 204 | +8.404% |
| 2026-01-27 | 118.26 | 119.51 | 118.26 | 119.51 | +4.376% | 8 | 203 | +5.129% |
| 2026-01-23 | 114.50 | 114.50 | 114.50 | 114.50 | +10.896% | 1 | 204 | +9.729% |
| 2026-01-21 | 103.50 | 103.50 | 103.25 | 103.25 | -0.893% | 3 | 204 | +21.685% |
| 2026-01-20 | 106.50 | 107.02 | 104.18 | 104.18 | -10.352% | 3 | 205 | +20.599% |
| 2026-01-13 | 116.21 | 116.21 | 116.21 | 116.21 | -0.309% | 1 | 203 | +8.115% |
| 2026-01-12 | 116.57 | 116.57 | 116.57 | 116.57 | +1.924% | 2 | 204 | +7.781% |
| 2026-01-07 | 114.94 | 115.51 | 114.37 | 114.37 | +3.465% | 170 | 204 | +9.854% |
| 2026-01-05 | 110.49 | 110.76 | 110.49 | 110.54 | -1.646% | 82 | 162 | +13.660% |
| 2025-12-29 | 112.18 | 112.39 | 111.24 | 112.39 | +11.090% | 119 | 162 | +11.789% |
| 2025-12-17 | 103.16 | 103.16 | 101.17 | 101.17 | -7.725% | 7 | 148 | +24.187% |
| 2025-12-12 | 109.64 | 109.64 | 109.64 | 109.64 | -7.422% | 1 | 150 | +14.593% |
| 2025-12-10 | 118.43 | 118.43 | 118.43 | 118.43 | +0.586% | 1 | 150 | +6.088% |
| 2025-12-09 | 118.17 | 118.17 | 117.74 | 117.74 | +0.230% | 2 | 151 | +6.710% |
| 2025-12-04 | 117.47 | 117.47 | 117.47 | 117.47 | +2.210% | 20 | 151 | +6.955% |
| 2025-12-02 | 115.00 | 115.00 | 114.93 | 114.93 | +0.096% | 21 | 151 | +9.319% |
| 2025-12-01 | 114.41 | 114.82 | 114.03 | 114.82 | +7.268% | 44 | 152 | +9.423% |
| 2025-11-24 | 103.26 | 107.04 | 101.37 | 107.04 | +7.567% | 10 | 158 | +17.377% |
| 2025-11-21 | 99.51 | 99.51 | 99.51 | 99.51 | -0.788% | 2 | 152 | +26.259% |
| 2025-11-20 | 100.30 | 100.30 | 100.30 | 100.30 | -12.210% | 2 | 152 | +25.264% |
| 2025-11-14 | 112.59 | 114.25 | 112.59 | 114.25 | -6.013% | 4 | 152 | +9.969% |
| 2025-11-10 | 120.28 | 121.84 | 120.28 | 121.56 | +11.482% | 5 | 152 | +3.356% |
| 2025-11-07 | 109.04 | 109.04 | 109.04 | 109.04 | -15.506% | 1 | 153 | +15.224% |
| 2025-10-31 | 129.06 | 130.99 | 126.95 | 129.05 | +20.047% | 39 | 152 | -2.642% |
| 2025-10-22 | 107.50 | 107.50 | 107.50 | 107.50 | -3.397% | 1 | 180 | +16.874% |
| 2025-10-21 | 110.62 | 111.28 | 110.62 | 111.28 | +5.931% | 14 | 181 | +12.904% |
| 2025-10-17 | 105.99 | 106.29 | 105.04 | 105.05 | -6.205% | 39 | 174 | +19.600% |
| 2025-10-10 | 112.00 | 112.00 | 112.00 | 112.00 | +1.753% | 1 | 135 | +12.179% |
| 2025-10-09 | 110.07 | 110.07 | 110.07 | 110.07 | +0.064% | 1 | 135 | +14.146% |
| 2025-10-08 | 110.00 | 110.00 | 110.00 | 110.00 | +3.774% | 10 | 135 | +14.218% |
| 2025-10-07 | 106.00 | 106.00 | 106.00 | 106.00 | 0.000% | 20 | 135 | +18.528% |
| 2025-10-02 | 106.00 | 106.00 | 106.00 | 106.00 | +1.426% | 10 | 135 | +18.528% |
| 2025-10-01 | 104.50 | 104.51 | 104.50 | 104.51 | +7.091% | 10 | 135 | +20.218% |
| 2025-09-25 | 99.98 | 99.98 | 97.59 | 97.59 | -2.146% | 9 | 145 | +28.743% |
| 2025-09-24 | 100.35 | 100.35 | 98.94 | 99.73 | -3.175% | 27 | 141 | +25.980% |
| 2025-09-22 | 103.00 | 103.00 | 103.00 | 103.00 | +3.622% | 10 | 131 | +21.981% |
| 2025-09-19 | 99.40 | 99.40 | 99.40 | 99.40 | +5.219% | 7 | 141 | +26.398% |
| 2025-09-16 | 94.47 | 94.47 | 94.47 | 94.47 | +1.767% | 2 | 136 | +32.995% |
| 2025-09-15 | 92.83 | 92.83 | 92.83 | 92.83 | +8.675% | 1 | 138 | +35.344% |
| 2025-09-08 | 85.42 | 85.42 | 85.42 | 85.42 | +2.299% | 1 | 138 | +47.085% |
| 2025-09-04 | 83.25 | 83.50 | 83.25 | 83.50 | +0.845% | 3 | 138 | +50.467% |
| 2025-08-25 | 82.80 | 82.80 | 82.80 | 82.80 | +2.084% | 1 | 138 | +51.739% |
| 2025-08-19 | 81.11 | 81.11 | 81.11 | 81.11 | +7.702% | 2 | 139 | +54.901% |
| 2025-08-01 | 76.54 | 76.54 | 75.31 | 75.31 | -12.936% | 3 | 139 | +66.830% |
| 2025-07-28 | 86.50 | 86.50 | 86.50 | 86.50 | +12.792% | 20 | 139 | +45.249% |
| 2025-07-07 | 76.69 | 76.69 | 76.69 | 76.69 | +2.554% | 1 | 139 | +63.828% |
| 2025-06-30 | 75.45 | 75.45 | 74.78 | 74.78 | +0.040% | 23 | 138 | +68.013% |
| 2025-06-27 | 74.84 | 75.00 | 74.75 | 74.75 | +7.446% | 3 | 138 | +68.080% |
| 2025-06-25 | 69.57 | 69.57 | 69.57 | 69.57 | +12.210% | 3 | 138 | +80.595% |
| 2025-06-23 | 62.00 | 62.00 | 62.00 | 62.00 | -3.336% | 1 | 141 | +102.645% |
| 2025-06-20 | 63.18 | 64.14 | 63.18 | 64.14 | -3.953% | 6 | 140 | +95.884% |
| 2025-06-13 | 66.78 | 66.78 | 66.78 | 66.78 | +10.125% | 16 | 139 | +88.140% |
| 2025-06-02 | 60.97 | 60.97 | 60.64 | 60.64 | -2.272% | 52 | 143 | +107.190% |
| 2025-05-27 | 61.55 | 62.05 | 61.55 | 62.05 | -1.820% | 2 | 119 | +102.482% |
| 2025-05-16 | 63.20 | 63.20 | 63.20 | 63.20 | -1.634% | 2 | 119 | +98.797% |
| 2025-05-15 | 64.25 | 64.25 | 64.25 | 64.25 | +1.984% | 8 | 118 | +95.549% |
| 2025-05-14 | 63.00 | 63.00 | 63.00 | 63.00 | +14.922% | 50 | 111 | +99.429% |
| 2025-05-12 | 54.82 | 54.82 | 54.82 | 54.82 | +11.878% | 1 | 62 | +129.186% |
| 2025-05-08 | 49.00 | 49.00 | 49.00 | 49.00 | +1.744% | 10 | 63 | +156.408% |
| 2025-05-02 | 47.97 | 48.16 | 47.97 | 48.16 | +43.333% | 4 | 56 | +160.880% |
| 2025-04-23 | 33.60 | 33.60 | 33.60 | 33.60 | +17.895% | 1 | 56 | +273.929% |
| 2025-04-22 | 28.83 | 28.83 | 28.50 | 28.50 | +8.945% | 2 | 56 | +340.842% |
| 2025-04-21 | 26.16 | 26.16 | 26.16 | 26.16 | -22.374% | 50 | 56 | +380.275% |
| 2025-04-15 | 33.70 | 33.70 | 33.70 | 33.70 | -5.655% | 1 | 6 | +272.819% |
| 2025-04-14 | 35.72 | 35.72 | 35.72 | 35.72 | +10.966% | 1 | 5 | +251.736% |
| 2025-04-11 | 32.19 | 32.19 | 32.19 | 32.19 | +37.918% | 2 | 6 | +290.308% |
| 2025-04-08 | 23.34 | 23.34 | 23.34 | 23.34 | -7.049% | 1 | 6 | +438.303% |
| 2025-04-04 | 24.38 | 25.11 | 24.38 | 25.11 | -40.540% | 4 | 5 | +400.358% |
| 2025-03-19 | 42.23 | 42.23 | 42.23 | 42.23 | +5.259% | 2 | 6 | +197.514% |
| 2025-03-10 | 44.62 | 44.62 | 40.12 | 40.12 | -30.105% | 3 | 4 | +213.161% |
| 2025-03-03 | 57.36 | 57.40 | 57.36 | 57.40 | 0.000% | 2 | 1 | +118.885% |