QQQ271217C00615000
QQQ Dec 17 2027 615.00 Call
optionOPRA
EODNov 5, 2026
105.51USD-20.562%(-27.31)10Vol710OI
QQQ271217C00615000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 117.30 | 117.30 | 105.51 | 105.51 | -20.562% | 10 | 702 | 0.000% |
| 2026-10-30 | 141.00 | 141.00 | 132.00 | 132.82 | -20.228% | 13 | 701 | -20.562% |
| 2026-10-28 | 162.39 | 166.50 | 162.39 | 166.50 | +2.110% | 2 | 701 | -36.631% |
| 2026-10-27 | 163.06 | 163.06 | 163.06 | 163.06 | +10.176% | 1 | 702 | -35.294% |
| 2026-10-23 | 148.00 | 148.00 | 148.00 | 148.00 | -3.457% | 1 | 702 | -28.709% |
| 2026-10-22 | 152.21 | 153.30 | 152.21 | 153.30 | -8.505% | 2 | 700 | -31.174% |
| 2026-10-21 | 167.55 | 167.55 | 167.55 | 167.55 | +3.203% | 1 | 699 | -37.028% |
| 2026-10-19 | 163.00 | 163.00 | 162.35 | 162.35 | +4.011% | 2 | 698 | -35.011% |
| 2026-10-16 | 159.00 | 159.00 | 156.09 | 156.09 | -4.239% | 3 | 697 | -32.404% |
| 2026-10-15 | 161.60 | 163.00 | 161.60 | 163.00 | -3.539% | 2 | 696 | -35.270% |
| 2026-10-14 | 175.74 | 175.74 | 168.98 | 168.98 | -7.036% | 13 | 705 | -37.561% |
| 2026-10-13 | 181.80 | 181.80 | 181.77 | 181.77 | -8.842% | 2 | 704 | -41.954% |
| 2026-10-06 | 200.42 | 200.42 | 199.40 | 199.40 | +4.699% | 2 | 703 | -47.086% |
| 2026-10-02 | 189.75 | 190.49 | 189.75 | 190.45 | +4.695% | 4 | 703 | -44.600% |
| 2026-10-01 | 181.91 | 181.91 | 181.91 | 181.91 | -1.771% | 3 | 700 | -41.999% |
| 2026-09-30 | 185.19 | 185.19 | 185.19 | 185.19 | +4.039% | 4 | 696 | -43.026% |
| 2026-09-28 | 181.00 | 181.00 | 178.00 | 178.00 | -5.051% | 2 | 695 | -40.725% |
| 2026-09-25 | 187.47 | 187.47 | 187.47 | 187.47 | +4.208% | 1 | 694 | -43.719% |
| 2026-09-24 | 180.05 | 180.05 | 179.90 | 179.90 | -2.319% | 2 | 694 | -41.351% |
| 2026-09-23 | 182.80 | 184.17 | 181.83 | 184.17 | +1.131% | 32 | 723 | -42.711% |
| 2026-09-21 | 181.51 | 182.11 | 181.51 | 182.11 | +12.047% | 31 | 717 | -42.062% |
| 2026-09-18 | 162.37 | 162.53 | 162.37 | 162.53 | -0.398% | 4 | 714 | -35.083% |
| 2026-09-08 | 163.18 | 163.18 | 163.18 | 163.18 | +0.728% | 1 | 714 | -35.341% |
| 2026-09-03 | 160.11 | 162.00 | 160.11 | 162.00 | +3.746% | 8 | 721 | -34.870% |
| 2026-09-02 | 156.77 | 156.77 | 156.15 | 156.15 | +0.489% | 5 | 725 | -32.430% |
| 2026-09-01 | 155.39 | 155.39 | 155.39 | 155.39 | -4.352% | 3 | 728 | -32.100% |
| 2026-08-31 | 162.70 | 162.70 | 162.46 | 162.46 | +1.265% | 10 | 728 | -35.055% |
| 2026-08-26 | 159.77 | 160.43 | 159.77 | 160.43 | -5.071% | 2 | 729 | -34.233% |
| 2026-08-18 | 169.00 | 169.00 | 169.00 | 169.00 | -4.757% | 1 | 729 | -37.568% |
| 2026-08-14 | 180.96 | 180.96 | 177.44 | 177.44 | -2.183% | 4 | 729 | -40.538% |
| 2026-08-13 | 181.40 | 181.40 | 181.40 | 181.40 | +7.848% | 1 | 729 | -41.836% |
| 2026-08-11 | 168.20 | 168.20 | 168.20 | 168.20 | -4.708% | 2 | 729 | -37.271% |
| 2026-08-04 | 176.51 | 176.51 | 176.51 | 176.51 | +18.463% | 1 | 729 | -40.224% |
| 2026-07-31 | 146.49 | 149.00 | 146.49 | 149.00 | +6.353% | 3 | 726 | -29.188% |
| 2026-07-30 | 139.86 | 140.10 | 139.86 | 140.10 | +1.750% | 2 | 727 | -24.690% |
| 2026-07-29 | 133.10 | 137.69 | 132.06 | 137.69 | -3.375% | 5 | 723 | -23.371% |
| 2026-07-28 | 137.03 | 142.50 | 137.03 | 142.50 | -7.003% | 2 | 723 | -25.958% |
| 2026-07-23 | 153.23 | 153.23 | 153.23 | 153.23 | -8.541% | 6 | 723 | -31.143% |
| 2026-07-16 | 167.79 | 169.98 | 167.54 | 167.54 | -5.611% | 5 | 726 | -37.024% |
| 2026-07-14 | 176.00 | 177.50 | 176.00 | 177.50 | -2.462% | 5 | 723 | -40.558% |
| 2026-07-10 | 181.98 | 181.98 | 181.98 | 181.98 | +6.111% | 1 | 724 | -42.021% |
| 2026-07-08 | 171.50 | 171.50 | 171.50 | 171.50 | -4.690% | 1 | 723 | -38.478% |
| 2026-06-24 | 179.94 | 179.94 | 179.94 | 179.94 | -7.405% | 3 | 725 | -41.364% |
| 2026-06-18 | 194.33 | 194.33 | 194.33 | 194.33 | +14.312% | 1 | 724 | -45.706% |
| 2026-06-11 | 170.00 | 170.00 | 170.00 | 170.00 | -3.161% | 1 | 723 | -37.935% |
| 2026-06-08 | 175.55 | 175.55 | 175.55 | 175.55 | +3.876% | 1 | 723 | -39.897% |
| 2026-06-05 | 179.05 | 179.05 | 169.00 | 169.00 | -11.518% | 14 | 725 | -37.568% |
| 2026-06-04 | 191.00 | 191.00 | 191.00 | 191.00 | -0.261% | 1 | 724 | -44.759% |
| 2026-06-01 | 191.50 | 191.50 | 191.50 | 191.50 | -0.312% | 1 | 723 | -44.903% |
| 2026-05-29 | 192.10 | 192.10 | 192.10 | 192.10 | +7.217% | 5 | 723 | -45.075% |
| 2026-05-26 | 179.17 | 179.17 | 179.17 | 179.17 | +6.257% | 5 | 723 | -41.112% |
| 2026-05-21 | 168.62 | 168.62 | 168.62 | 168.62 | +3.926% | 2 | 725 | -37.427% |
| 2026-05-18 | 162.48 | 162.48 | 162.25 | 162.25 | -9.251% | 4 | 728 | -34.971% |
| 2026-05-14 | 178.79 | 178.79 | 178.79 | 178.79 | +10.569% | 2 | 730 | -40.987% |
| 2026-05-12 | 157.37 | 161.86 | 157.37 | 161.70 | +6.207% | 3 | 731 | -34.750% |
| 2026-05-06 | 152.01 | 152.25 | 152.00 | 152.25 | +21.644% | 12 | 731 | -30.700% |
| 2026-04-30 | 125.16 | 125.16 | 125.16 | 125.16 | +0.112% | 1 | 731 | -15.700% |
| 2026-04-28 | 125.02 | 125.02 | 125.02 | 125.02 | -2.519% | 1 | 731 | -15.606% |
| 2026-04-27 | 127.93 | 128.25 | 127.93 | 128.25 | +0.604% | 8 | 731 | -17.731% |
| 2026-04-24 | 126.93 | 127.48 | 126.93 | 127.48 | +6.446% | 222 | 731 | -17.234% |
| 2026-04-22 | 119.76 | 119.76 | 119.76 | 119.76 | +3.152% | 30 | 951 | -11.899% |
| 2026-04-21 | 116.05 | 116.10 | 116.05 | 116.10 | -0.778% | 3 | 960 | -9.121% |
| 2026-04-17 | 117.01 | 117.01 | 117.01 | 117.01 | +5.710% | 1 | 960 | -9.828% |
| 2026-04-16 | 109.49 | 110.69 | 109.49 | 110.69 | +5.289% | 2 | 961 | -4.680% |
| 2026-04-15 | 105.50 | 105.50 | 105.13 | 105.13 | +21.538% | 2 | 963 | +0.361% |
| 2026-04-08 | 88.34 | 88.34 | 86.50 | 86.50 | +15.318% | 6 | 965 | +21.977% |
| 2026-04-07 | 75.01 | 75.01 | 75.01 | 75.01 | -3.050% | 1 | 963 | +40.661% |
| 2026-04-06 | 77.37 | 77.37 | 77.37 | 77.37 | +0.194% | 2 | 964 | +36.371% |
| 2026-04-01 | 77.22 | 77.22 | 77.22 | 77.22 | +17.481% | 3 | 966 | +36.636% |
| 2026-03-31 | 66.33 | 66.33 | 65.73 | 65.73 | +1.907% | 11 | 966 | +60.520% |
| 2026-03-30 | 66.01 | 66.01 | 64.50 | 64.50 | -9.410% | 6 | 976 | +63.581% |
| 2026-03-26 | 73.85 | 73.85 | 71.12 | 71.20 | -6.254% | 27 | 974 | +48.188% |
| 2026-03-20 | 75.95 | 75.95 | 75.95 | 75.95 | -16.840% | 1 | 976 | +38.920% |
| 2026-03-10 | 90.98 | 91.33 | 90.98 | 91.33 | +6.198% | 2 | 975 | +15.526% |
| 2026-03-06 | 86.00 | 86.00 | 86.00 | 86.00 | -2.050% | 1 | 975 | +22.686% |
| 2026-03-05 | 87.85 | 87.85 | 87.80 | 87.80 | -3.516% | 2 | 975 | +20.171% |
| 2026-03-04 | 91.00 | 91.00 | 91.00 | 91.00 | +4.598% | 1 | 975 | +15.945% |
| 2026-02-26 | 87.00 | 87.00 | 87.00 | 87.00 | -2.247% | 1 | 975 | +21.276% |
| 2026-02-24 | 89.00 | 89.00 | 89.00 | 89.00 | +2.511% | 1 | 975 | +18.551% |
| 2026-02-18 | 86.82 | 86.82 | 86.82 | 86.82 | -7.638% | 1 | 976 | +21.527% |
| 2026-02-12 | 94.00 | 94.00 | 94.00 | 94.00 | +7.429% | 1 | 976 | +12.245% |
| 2026-02-05 | 83.50 | 87.50 | 83.50 | 87.50 | -7.895% | 2 | 975 | +20.583% |
| 2026-02-03 | 97.00 | 97.00 | 95.00 | 95.00 | -4.886% | 2 | 973 | +11.063% |
| 2026-01-29 | 98.88 | 100.12 | 98.81 | 99.88 | -9.554% | 65 | 973 | +5.637% |
| 2026-01-28 | 110.00 | 110.43 | 108.60 | 110.43 | +8.531% | 3 | 910 | -4.455% |
| 2026-01-23 | 101.75 | 101.75 | 101.75 | 101.75 | +6.656% | 1 | 913 | +3.695% |
| 2026-01-20 | 95.32 | 95.40 | 95.32 | 95.40 | -4.380% | 2 | 914 | +10.597% |
| 2026-01-16 | 99.06 | 99.77 | 99.06 | 99.77 | +1.289% | 2 | 913 | +5.753% |
| 2026-01-14 | 98.50 | 98.50 | 98.50 | 98.50 | -2.475% | 1 | 913 | +7.117% |
| 2026-01-08 | 101.00 | 101.00 | 101.00 | 101.00 | -2.575% | 6 | 914 | +4.465% |
| 2026-01-07 | 102.69 | 103.67 | 102.50 | 103.67 | +2.158% | 333 | 908 | +1.775% |
| 2026-01-06 | 100.00 | 101.48 | 100.00 | 101.48 | +3.625% | 3 | 865 | +3.971% |
| 2026-01-05 | 98.71 | 98.80 | 97.93 | 97.93 | +4.281% | 12 | 866 | +7.740% |
| 2026-01-02 | 93.91 | 93.91 | 93.91 | 93.91 | -2.684% | 1 | 856 | +12.352% |
| 2025-12-31 | 98.00 | 98.00 | 96.50 | 96.50 | -3.721% | 3 | 853 | +9.337% |
| 2025-12-29 | 100.71 | 100.71 | 99.12 | 100.23 | -3.009% | 258 | 853 | +5.268% |
| 2025-12-24 | 103.34 | 103.34 | 103.34 | 103.34 | +3.165% | 1 | 735 | +2.100% |
| 2025-12-22 | 100.17 | 100.17 | 100.17 | 100.17 | +1.131% | 10 | 735 | +5.331% |
| 2025-12-19 | 99.05 | 99.05 | 99.05 | 99.05 | +5.676% | 1 | 735 | +6.522% |
| 2025-12-16 | 93.98 | 94.12 | 93.73 | 93.73 | -4.044% | 3 | 735 | +12.568% |
| 2025-12-12 | 97.68 | 97.68 | 97.68 | 97.68 | -10.385% | 1 | 734 | +8.016% |
| 2025-12-05 | 108.00 | 109.00 | 108.00 | 109.00 | +3.347% | 8 | 734 | -3.202% |
| 2025-12-03 | 105.47 | 105.47 | 105.47 | 105.47 | +1.384% | 5 | 740 | +0.038% |
| 2025-12-02 | 104.03 | 104.03 | 104.03 | 104.03 | +2.543% | 2 | 735 | +1.423% |
| 2025-12-01 | 101.45 | 101.45 | 101.45 | 101.45 | -0.539% | 1 | 737 | +4.002% |
| 2025-11-28 | 99.98 | 102.00 | 99.98 | 102.00 | +3.208% | 8 | 736 | +3.441% |
| 2025-11-26 | 99.35 | 99.35 | 98.05 | 98.83 | +9.726% | 10 | 734 | +6.759% |
| 2025-11-21 | 90.07 | 90.07 | 90.07 | 90.07 | -1.022% | 1 | 734 | +17.142% |
| 2025-11-20 | 103.50 | 103.50 | 91.00 | 91.00 | -1.033% | 13 | 734 | +15.945% |
| 2025-11-19 | 94.00 | 94.00 | 91.95 | 91.95 | -0.130% | 4 | 739 | +14.747% |
| 2025-11-18 | 92.07 | 92.07 | 92.07 | 92.07 | -3.632% | 10 | 738 | +14.598% |
| 2025-11-17 | 101.06 | 101.19 | 94.87 | 95.54 | -6.324% | 52 | 728 | +10.435% |
| 2025-11-14 | 99.50 | 102.86 | 99.50 | 101.99 | +1.990% | 118 | 703 | +3.451% |
| 2025-11-13 | 102.95 | 104.31 | 100.00 | 100.00 | -2.913% | 437 | 693 | +5.510% |
| 2025-11-06 | 106.09 | 106.09 | 102.00 | 103.00 | -5.087% | 5 | 288 | +2.437% |
| 2025-11-05 | 108.50 | 109.52 | 106.85 | 108.52 | -5.880% | 48 | 284 | -2.774% |
| 2025-10-30 | 115.30 | 115.30 | 115.30 | 115.30 | +6.848% | 1 | 275 | -8.491% |
| 2025-10-27 | 108.08 | 108.13 | 107.91 | 107.91 | +4.574% | 10 | 286 | -2.224% |
| 2025-10-24 | 102.57 | 103.23 | 102.57 | 103.19 | +10.600% | 16 | 286 | +2.248% |
| 2025-10-22 | 93.30 | 93.30 | 93.30 | 93.30 | -6.391% | 2 | 281 | +13.087% |
| 2025-10-20 | 97.40 | 100.31 | 97.40 | 99.67 | +8.055% | 6 | 279 | +5.859% |
| 2025-10-16 | 92.24 | 92.24 | 92.24 | 92.24 | -6.885% | 1 | 277 | +14.386% |
| 2025-10-09 | 99.06 | 99.06 | 99.06 | 99.06 | +9.507% | 1 | 277 | +6.511% |
| 2025-09-23 | 91.99 | 92.25 | 90.46 | 90.46 | +8.270% | 225 | 277 | +16.637% |
| 2025-09-15 | 83.55 | 83.55 | 83.55 | 83.55 | +2.742% | 1 | 96 | +26.284% |
| 2025-09-12 | 80.45 | 81.32 | 80.45 | 81.32 | +10.190% | 13 | 95 | +29.747% |
| 2025-08-25 | 73.80 | 73.80 | 73.80 | 73.80 | +7.127% | 10 | 95 | +42.967% |
| 2025-08-20 | 68.89 | 68.89 | 68.89 | 68.89 | -2.903% | 1 | 85 | +53.157% |
| 2025-08-19 | 70.95 | 70.95 | 70.95 | 70.95 | -5.387% | 1 | 84 | +48.710% |
| 2025-08-11 | 76.76 | 76.92 | 74.99 | 74.99 | +0.254% | 41 | 83 | +40.699% |
| 2025-08-07 | 74.80 | 74.80 | 74.80 | 74.80 | +6.401% | 3 | 49 | +41.056% |
| 2025-08-04 | 70.30 | 70.30 | 70.30 | 70.30 | -6.887% | 1 | 46 | +50.085% |
| 2025-07-24 | 75.50 | 75.50 | 75.50 | 75.50 | +5.095% | 8 | 46 | +39.748% |
| 2025-07-23 | 70.84 | 71.84 | 70.84 | 71.84 | +2.820% | 4 | 42 | +46.868% |
| 2025-07-22 | 69.87 | 69.87 | 69.87 | 69.87 | -1.813% | 1 | 39 | +51.009% |
| 2025-07-18 | 71.16 | 71.16 | 71.16 | 71.16 | -0.684% | 1 | 39 | +48.272% |
| 2025-07-17 | 71.65 | 71.65 | 71.65 | 71.65 | +1.015% | 1 | 38 | +47.258% |
| 2025-07-15 | 70.93 | 70.93 | 70.93 | 70.93 | +3.866% | 4 | 38 | +48.752% |
| 2025-07-10 | 68.50 | 68.52 | 68.29 | 68.29 | +12.227% | 3 | 34 | +54.503% |
| 2025-06-24 | 58.69 | 60.85 | 58.69 | 60.85 | +2.269% | 6 | 33 | +73.394% |
| 2025-06-10 | 59.50 | 59.50 | 59.50 | 59.50 | +53.588% | 1 | 33 | +77.328% |
| 2025-05-06 | 38.74 | 38.74 | 38.74 | 38.74 | +14.008% | 2 | 33 | +172.354% |
| 2025-04-29 | 33.98 | 33.98 | 33.98 | 33.98 | +13.267% | 2 | 31 | +210.506% |
| 2025-04-24 | 30.00 | 30.00 | 30.00 | 30.00 | +1.695% | 1 | 29 | +251.700% |
| 2025-04-23 | 29.50 | 29.50 | 29.50 | 29.50 | +22.917% | 1 | 29 | +257.661% |
| 2025-04-17 | 24.00 | 24.00 | 24.00 | 24.00 | -1.921% | 1 | 28 | +339.625% |
| 2025-04-16 | 24.47 | 24.47 | 24.47 | 24.47 | +16.302% | 1 | 28 | +331.181% |
| 2025-04-04 | 21.04 | 21.04 | 21.04 | 21.04 | -29.703% | 2 | 27 | +401.473% |
| 2025-04-01 | 29.93 | 29.93 | 29.93 | 29.93 | -3.947% | 3 | 27 | +252.523% |
| 2025-03-28 | 31.16 | 31.16 | 31.16 | 31.16 | -21.728% | 6 | 27 | +238.607% |
| 2025-03-25 | 40.35 | 40.35 | 39.65 | 39.81 | +9.821% | 44 | 24 | +165.034% |
| 2025-03-19 | 36.25 | 36.25 | 36.25 | 36.25 | +0.332% | 1 | 4 | +191.062% |
| 2025-03-17 | 36.13 | 36.13 | 36.13 | 36.13 | +9.253% | 2 | 3 | +192.029% |
| 2025-03-13 | 33.07 | 33.07 | 33.07 | 33.07 | 0.000% | 1 | 0 | +219.050% |