QQQ271217C00605000
QQQ Dec 17 2027 605.00 Call
optionOPRA
EODNov 5, 2026
117.01USD-16.427%(-23.00)11Vol494OI
QQQ271217C00605000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 126.77 | 126.77 | 114.53 | 117.01 | -16.427% | 11 | 489 | 0.000% |
| 2026-11-03 | 140.01 | 140.01 | 140.01 | 140.01 | -0.292% | 1 | 489 | -16.427% |
| 2026-10-30 | 140.42 | 140.42 | 140.42 | 140.42 | -14.928% | 2 | 489 | -16.671% |
| 2026-10-26 | 165.06 | 165.06 | 165.06 | 165.06 | +5.998% | 2 | 491 | -29.111% |
| 2026-10-22 | 155.72 | 155.72 | 155.72 | 155.72 | -23.260% | 1 | 491 | -24.859% |
| 2026-10-08 | 202.92 | 202.92 | 202.92 | 202.92 | -1.495% | 1 | 491 | -42.337% |
| 2026-10-06 | 206.00 | 206.00 | 206.00 | 206.00 | +3.062% | 1 | 491 | -43.199% |
| 2026-10-02 | 200.00 | 201.27 | 199.88 | 199.88 | +5.768% | 13 | 491 | -41.460% |
| 2026-10-01 | 188.98 | 188.98 | 188.98 | 188.98 | +2.512% | 1 | 490 | -38.083% |
| 2026-09-28 | 184.35 | 184.35 | 184.35 | 184.35 | -1.753% | 1 | 489 | -36.528% |
| 2026-09-24 | 187.75 | 187.75 | 187.64 | 187.64 | -3.646% | 2 | 489 | -37.641% |
| 2026-09-22 | 194.74 | 194.74 | 194.74 | 194.74 | +3.431% | 4 | 489 | -39.915% |
| 2026-09-21 | 188.32 | 188.32 | 188.28 | 188.28 | +11.119% | 2 | 489 | -37.853% |
| 2026-09-17 | 169.44 | 169.44 | 169.44 | 169.44 | +4.593% | 1 | 489 | -30.943% |
| 2026-09-16 | 165.00 | 165.00 | 162.00 | 162.00 | -0.123% | 2 | 489 | -27.772% |
| 2026-09-14 | 161.77 | 162.20 | 161.77 | 162.20 | -4.414% | 2 | 489 | -27.861% |
| 2026-09-11 | 169.69 | 169.69 | 169.69 | 169.69 | -1.822% | 1 | 489 | -31.045% |
| 2026-09-08 | 172.84 | 172.84 | 172.84 | 172.84 | +6.691% | 1 | 489 | -32.302% |
| 2026-09-01 | 162.00 | 162.00 | 162.00 | 162.00 | -4.599% | 1 | 489 | -27.772% |
| 2026-08-31 | 170.10 | 170.10 | 169.81 | 169.81 | -1.844% | 10 | 489 | -31.094% |
| 2026-08-27 | 173.62 | 173.62 | 173.00 | 173.00 | +1.765% | 2 | 489 | -32.364% |
| 2026-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | -1.751% | 12 | 492 | -31.171% |
| 2026-08-20 | 173.03 | 173.03 | 173.03 | 173.03 | -1.126% | 4 | 488 | -32.376% |
| 2026-08-18 | 177.00 | 177.00 | 175.00 | 175.00 | -3.448% | 2 | 488 | -33.137% |
| 2026-08-10 | 181.25 | 181.25 | 181.25 | 181.25 | +11.196% | 6 | 488 | -35.443% |
| 2026-08-03 | 157.93 | 163.00 | 157.93 | 163.00 | +7.131% | 4 | 492 | -28.215% |
| 2026-07-30 | 149.11 | 152.15 | 149.11 | 152.15 | +11.465% | 4 | 492 | -23.096% |
| 2026-07-29 | 140.00 | 140.00 | 136.50 | 136.50 | -8.081% | 2 | 490 | -14.278% |
| 2026-07-28 | 143.00 | 148.50 | 143.00 | 148.50 | -0.562% | 11 | 489 | -21.205% |
| 2026-07-27 | 148.58 | 149.34 | 148.58 | 149.34 | -7.242% | 18 | 505 | -21.649% |
| 2026-07-23 | 161.00 | 161.00 | 161.00 | 161.00 | -4.485% | 1 | 505 | -27.323% |
| 2026-07-20 | 168.56 | 168.56 | 168.56 | 168.56 | -10.626% | 6 | 505 | -30.583% |
| 2026-07-06 | 188.84 | 188.84 | 188.60 | 188.60 | -6.113% | 2 | 505 | -37.959% |
| 2026-06-30 | 196.49 | 200.88 | 196.49 | 200.88 | +8.584% | 6 | 506 | -41.751% |
| 2026-06-25 | 185.00 | 185.00 | 185.00 | 185.00 | -10.107% | 1 | 506 | -36.751% |
| 2026-06-15 | 202.92 | 205.80 | 202.92 | 205.80 | +16.271% | 15 | 507 | -43.144% |
| 2026-06-11 | 177.00 | 177.00 | 177.00 | 177.00 | +7.455% | 1 | 506 | -33.893% |
| 2026-06-10 | 164.72 | 164.72 | 164.72 | 164.72 | -6.356% | 1 | 507 | -28.964% |
| 2026-06-09 | 187.00 | 187.91 | 175.90 | 175.90 | -11.612% | 16 | 504 | -33.479% |
| 2026-06-04 | 199.01 | 199.01 | 199.01 | 199.01 | -2.226% | 10 | 504 | -41.204% |
| 2026-06-01 | 203.54 | 203.54 | 203.54 | 203.54 | +1.007% | 1 | 504 | -42.513% |
| 2026-05-29 | 201.51 | 201.51 | 201.51 | 201.51 | +8.135% | 1 | 504 | -41.933% |
| 2026-05-26 | 186.35 | 186.35 | 186.35 | 186.35 | +6.213% | 5 | 504 | -37.210% |
| 2026-05-21 | 175.45 | 175.45 | 175.45 | 175.45 | +0.183% | 2 | 504 | -33.309% |
| 2026-05-20 | 176.11 | 176.11 | 175.13 | 175.13 | +6.533% | 8 | 504 | -33.187% |
| 2026-05-19 | 167.65 | 167.65 | 164.39 | 164.39 | -4.812% | 11 | 504 | -28.822% |
| 2026-05-18 | 172.70 | 172.70 | 172.70 | 172.70 | -2.868% | 5 | 504 | -32.247% |
| 2026-05-11 | 170.44 | 177.80 | 170.44 | 177.80 | +23.267% | 3 | 504 | -34.190% |
| 2026-05-01 | 144.64 | 145.08 | 144.24 | 144.24 | +7.594% | 8 | 503 | -18.878% |
| 2026-04-27 | 134.06 | 134.06 | 134.06 | 134.06 | +5.269% | 1 | 503 | -12.718% |
| 2026-04-23 | 129.57 | 129.57 | 127.35 | 127.35 | +4.557% | 2 | 503 | -8.119% |
| 2026-04-20 | 122.01 | 122.15 | 121.80 | 121.80 | +4.666% | 12 | 502 | -3.933% |
| 2026-04-16 | 116.37 | 116.37 | 116.37 | 116.37 | +4.181% | 1 | 502 | +0.550% |
| 2026-04-15 | 111.70 | 111.70 | 111.70 | 111.70 | +12.771% | 1 | 503 | +4.754% |
| 2026-04-13 | 99.02 | 99.05 | 99.02 | 99.05 | +3.113% | 2 | 503 | +18.132% |
| 2026-04-10 | 96.06 | 96.06 | 96.06 | 96.06 | +1.415% | 1 | 503 | +21.809% |
| 2026-04-09 | 93.80 | 94.72 | 93.80 | 94.72 | +2.678% | 3 | 503 | +23.533% |
| 2026-04-08 | 92.25 | 92.25 | 92.25 | 92.25 | +11.212% | 1 | 503 | +26.840% |
| 2026-04-06 | 82.95 | 82.95 | 82.95 | 82.95 | +2.471% | 1 | 503 | +41.061% |
| 2026-04-01 | 80.95 | 80.95 | 80.95 | 80.95 | +15.941% | 1 | 502 | +44.546% |
| 2026-03-30 | 70.19 | 70.19 | 69.78 | 69.82 | -2.812% | 4 | 502 | +67.588% |
| 2026-03-27 | 71.84 | 71.84 | 71.84 | 71.84 | -9.567% | 6 | 503 | +62.876% |
| 2026-03-26 | 79.44 | 79.44 | 79.44 | 79.44 | -4.289% | 2 | 503 | +47.294% |
| 2026-03-20 | 82.75 | 83.00 | 82.75 | 83.00 | -7.263% | 2 | 505 | +40.976% |
| 2026-03-18 | 90.25 | 90.25 | 89.50 | 89.50 | -2.717% | 2 | 505 | +30.737% |
| 2026-03-17 | 92.44 | 92.44 | 91.50 | 92.00 | +1.199% | 8 | 504 | +27.185% |
| 2026-03-16 | 91.40 | 91.40 | 89.96 | 90.91 | +3.897% | 16 | 504 | +28.710% |
| 2026-03-13 | 87.50 | 87.50 | 87.50 | 87.50 | -7.113% | 44 | 491 | +33.726% |
| 2026-03-05 | 94.20 | 94.20 | 94.20 | 94.20 | -0.254% | 7 | 447 | +24.214% |
| 2026-02-27 | 93.50 | 94.44 | 93.50 | 94.44 | -5.342% | 2 | 447 | +23.899% |
| 2026-02-25 | 99.50 | 99.77 | 99.50 | 99.77 | +10.292% | 2 | 446 | +17.280% |
| 2026-02-17 | 87.00 | 90.46 | 87.00 | 90.46 | -1.212% | 2 | 446 | +29.350% |
| 2026-02-12 | 88.52 | 91.57 | 88.52 | 91.57 | -7.570% | 6 | 445 | +27.782% |
| 2026-02-11 | 98.03 | 99.07 | 98.03 | 99.07 | -0.432% | 3 | 439 | +18.108% |
| 2026-02-09 | 97.95 | 99.60 | 97.50 | 99.50 | +4.616% | 7 | 439 | +17.598% |
| 2026-02-06 | 95.45 | 95.45 | 95.11 | 95.11 | +3.437% | 3 | 438 | +23.026% |
| 2026-02-05 | 91.95 | 91.95 | 91.95 | 91.95 | -2.181% | 1 | 437 | +27.254% |
| 2026-02-04 | 97.00 | 97.00 | 94.00 | 94.00 | -14.077% | 2 | 437 | +24.479% |
| 2026-01-30 | 109.40 | 109.40 | 109.40 | 109.40 | +4.689% | 1 | 436 | +6.956% |
| 2026-01-29 | 104.50 | 104.50 | 104.50 | 104.50 | -9.524% | 11 | 436 | +11.971% |
| 2026-01-28 | 115.50 | 115.50 | 115.50 | 115.50 | +11.111% | 1 | 426 | +1.307% |
| 2026-01-21 | 99.50 | 103.95 | 99.50 | 103.95 | +3.950% | 4 | 426 | +12.564% |
| 2026-01-20 | 101.00 | 102.01 | 100.00 | 100.00 | -6.103% | 9 | 425 | +17.010% |
| 2026-01-16 | 106.50 | 106.50 | 106.50 | 106.50 | -2.294% | 1 | 420 | +9.869% |
| 2026-01-07 | 108.36 | 109.11 | 108.36 | 109.00 | +4.687% | 340 | 420 | +7.349% |
| 2026-01-05 | 104.39 | 104.69 | 104.12 | 104.12 | +0.337% | 84 | 419 | +12.380% |
| 2025-12-31 | 103.90 | 103.90 | 103.77 | 103.77 | -1.974% | 2 | 419 | +12.759% |
| 2025-12-30 | 105.86 | 105.86 | 105.86 | 105.86 | -0.057% | 1 | 419 | +10.533% |
| 2025-12-29 | 106.23 | 106.83 | 104.96 | 105.92 | -3.919% | 497 | 419 | +10.470% |
| 2025-12-26 | 110.24 | 110.24 | 110.24 | 110.24 | +3.609% | 10 | 141 | +6.141% |
| 2025-12-23 | 106.40 | 106.40 | 106.40 | 106.40 | +5.347% | 2 | 141 | +9.972% |
| 2025-12-18 | 99.23 | 101.00 | 98.77 | 101.00 | +5.759% | 4 | 143 | +15.851% |
| 2025-12-17 | 102.43 | 102.43 | 95.50 | 95.50 | -7.881% | 5 | 143 | +22.524% |
| 2025-12-12 | 103.67 | 103.67 | 103.67 | 103.67 | -9.459% | 4 | 146 | +12.868% |
| 2025-12-08 | 114.50 | 114.50 | 114.50 | 114.50 | +13.422% | 1 | 146 | +2.192% |
| 2025-11-24 | 98.80 | 100.95 | 98.80 | 100.95 | +2.727% | 4 | 147 | +15.909% |
| 2025-11-18 | 100.28 | 100.28 | 98.27 | 98.27 | -3.382% | 6 | 144 | +19.070% |
| 2025-11-17 | 106.67 | 107.42 | 101.71 | 101.71 | -6.137% | 37 | 141 | +15.043% |
| 2025-11-14 | 103.50 | 108.36 | 103.50 | 108.36 | +2.730% | 61 | 124 | +7.983% |
| 2025-11-13 | 108.51 | 109.61 | 105.48 | 105.48 | +1.316% | 21 | 94 | +10.931% |
| 2025-11-07 | 104.11 | 104.11 | 104.11 | 104.11 | +1.969% | 1 | 84 | +12.391% |
| 2025-10-23 | 102.10 | 102.10 | 102.10 | 102.10 | +2.029% | 1 | 84 | +14.603% |
| 2025-10-22 | 100.07 | 100.07 | 100.07 | 100.07 | +8.772% | 1 | 84 | +16.928% |
| 2025-10-10 | 107.00 | 107.00 | 92.00 | 92.00 | -11.504% | 2 | 83 | +27.185% |
| 2025-10-09 | 105.20 | 105.20 | 103.96 | 103.96 | -0.593% | 12 | 83 | +12.553% |
| 2025-10-08 | 104.58 | 104.58 | 104.58 | 104.58 | +2.399% | 1 | 72 | +11.886% |
| 2025-10-06 | 102.08 | 102.13 | 102.08 | 102.13 | +0.452% | 3 | 73 | +14.570% |
| 2025-10-03 | 101.10 | 101.67 | 100.29 | 101.67 | +1.215% | 13 | 73 | +15.088% |
| 2025-10-02 | 100.45 | 100.45 | 100.45 | 100.45 | +3.557% | 1 | 70 | +16.486% |
| 2025-09-29 | 97.00 | 97.00 | 97.00 | 97.00 | +4.380% | 10 | 70 | +20.629% |
| 2025-09-26 | 92.36 | 92.93 | 92.36 | 92.93 | -2.169% | 2 | 60 | +25.912% |
| 2025-09-24 | 94.99 | 94.99 | 94.99 | 94.99 | -1.697% | 1 | 60 | +23.181% |
| 2025-09-23 | 97.67 | 97.67 | 96.63 | 96.63 | -2.167% | 4 | 61 | +21.091% |
| 2025-09-22 | 98.77 | 98.77 | 98.77 | 98.77 | +4.265% | 15 | 58 | +18.467% |
| 2025-09-19 | 94.73 | 94.73 | 94.73 | 94.73 | +6.355% | 1 | 43 | +23.519% |
| 2025-09-16 | 89.07 | 89.07 | 89.07 | 89.07 | +18.760% | 1 | 43 | +31.369% |
| 2025-09-03 | 75.00 | 75.00 | 75.00 | 75.00 | -3.846% | 2 | 42 | +56.013% |
| 2025-08-27 | 78.00 | 78.00 | 78.00 | 78.00 | +4.000% | 3 | 44 | +50.013% |
| 2025-08-20 | 75.00 | 75.00 | 75.00 | 75.00 | -1.768% | 3 | 47 | +56.013% |
| 2025-08-19 | 76.35 | 76.35 | 76.35 | 76.35 | +1.678% | 1 | 47 | +53.255% |
| 2025-08-06 | 75.09 | 75.09 | 75.09 | 75.09 | +7.671% | 2 | 47 | +55.826% |
| 2025-08-01 | 70.00 | 70.00 | 69.74 | 69.74 | -15.651% | 4 | 47 | +67.780% |
| 2025-07-31 | 82.68 | 82.68 | 82.68 | 82.68 | +8.604% | 5 | 45 | +41.522% |
| 2025-07-17 | 76.13 | 76.13 | 76.13 | 76.13 | +4.288% | 1 | 50 | +53.698% |
| 2025-07-16 | 73.00 | 73.00 | 73.00 | 73.00 | -2.667% | 1 | 51 | +60.288% |
| 2025-07-15 | 74.59 | 75.00 | 74.59 | 75.00 | +5.634% | 20 | 52 | +56.013% |
| 2025-07-14 | 71.00 | 71.00 | 71.00 | 71.00 | -3.388% | 1 | 37 | +64.803% |
| 2025-07-09 | 73.49 | 73.49 | 73.49 | 73.49 | +4.167% | 8 | 38 | +59.219% |
| 2025-07-02 | 70.55 | 70.55 | 70.55 | 70.55 | -1.315% | 1 | 38 | +65.854% |
| 2025-07-01 | 71.50 | 71.50 | 71.49 | 71.49 | +0.520% | 3 | 37 | +63.673% |
| 2025-06-27 | 70.34 | 71.12 | 70.34 | 71.12 | +4.511% | 4 | 34 | +64.525% |
| 2025-06-26 | 68.05 | 68.05 | 68.05 | 68.05 | +11.156% | 8 | 38 | +71.947% |
| 2025-06-18 | 61.54 | 61.54 | 61.22 | 61.22 | -2.671% | 3 | 29 | +91.130% |
| 2025-06-10 | 62.90 | 62.90 | 62.90 | 62.90 | +8.842% | 1 | 29 | +86.025% |
| 2025-05-29 | 57.79 | 57.79 | 57.79 | 57.79 | -0.756% | 10 | 29 | +102.474% |
| 2025-05-27 | 57.06 | 58.23 | 57.06 | 58.23 | +0.449% | 2 | 19 | +100.945% |
| 2025-05-16 | 57.97 | 57.97 | 57.97 | 57.97 | +38.320% | 2 | 19 | +101.846% |
| 2025-05-01 | 41.91 | 41.91 | 41.91 | 41.91 | +13.485% | 1 | 18 | +179.194% |
| 2025-04-29 | 36.86 | 36.93 | 36.86 | 36.93 | +45.911% | 3 | 17 | +216.843% |
| 2025-04-22 | 25.31 | 25.31 | 25.31 | 25.31 | -7.964% | 1 | 16 | +362.307% |
| 2025-04-10 | 27.50 | 27.50 | 27.50 | 27.50 | +49.945% | 1 | 15 | +325.491% |
| 2025-04-07 | 18.34 | 18.34 | 18.34 | 18.34 | -9.028% | 10 | 16 | +538.004% |
| 2025-04-04 | 20.71 | 20.71 | 20.16 | 20.16 | -27.638% | 8 | 16 | +480.407% |
| 2025-04-03 | 27.86 | 27.86 | 27.86 | 27.86 | -35.509% | 3 | 16 | +319.993% |
| 2025-03-25 | 43.21 | 43.21 | 43.20 | 43.20 | +9.784% | 2 | 13 | +170.856% |
| 2025-03-19 | 39.35 | 39.35 | 39.35 | 39.35 | +0.614% | 1 | 12 | +197.357% |
| 2025-03-14 | 39.11 | 39.11 | 39.11 | 39.11 | +6.393% | 2 | 11 | +199.182% |
| 2025-03-10 | 37.17 | 37.17 | 36.76 | 36.76 | 0.000% | 11 | 10 | +218.308% |