QQQ271217C00635000
QQQ Dec 17 2027 635.00 Call
optionOPRA
EODNov 5, 2026
91.00USD-26.972%(-33.61)16Vol567OI
QQQ271217C00635000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 95.05 | 100.57 | 91.00 | 91.00 | -26.972% | 16 | 561 | 0.000% |
| 2026-11-04 | 124.61 | 124.61 | 124.61 | 124.61 | +3.548% | 1 | 561 | -26.972% |
| 2026-11-03 | 120.34 | 120.34 | 120.34 | 120.34 | +2.846% | 1 | 561 | -24.381% |
| 2026-11-02 | 117.85 | 117.85 | 117.01 | 117.01 | -4.169% | 31 | 530 | -22.229% |
| 2026-10-30 | 126.50 | 126.50 | 119.50 | 122.10 | -12.473% | 6 | 530 | -25.471% |
| 2026-10-29 | 139.50 | 139.50 | 139.50 | 139.50 | -5.851% | 1 | 530 | -34.767% |
| 2026-10-28 | 148.17 | 148.17 | 148.17 | 148.17 | +1.230% | 2 | 530 | -38.584% |
| 2026-10-27 | 144.93 | 146.37 | 144.93 | 146.37 | +5.965% | 32 | 531 | -37.829% |
| 2026-10-26 | 138.13 | 138.13 | 138.13 | 138.13 | +0.429% | 1 | 531 | -34.120% |
| 2026-10-23 | 134.46 | 137.54 | 134.46 | 137.54 | -7.036% | 32 | 531 | -33.837% |
| 2026-10-21 | 147.95 | 147.95 | 147.95 | 147.95 | +0.646% | 1 | 530 | -38.493% |
| 2026-10-19 | 146.03 | 147.00 | 146.03 | 147.00 | +6.368% | 8 | 531 | -38.095% |
| 2026-10-16 | 137.49 | 138.20 | 137.49 | 138.20 | -7.830% | 3 | 531 | -34.153% |
| 2026-10-15 | 146.50 | 149.94 | 146.50 | 149.94 | -3.451% | 12 | 531 | -39.309% |
| 2026-10-14 | 162.00 | 162.00 | 155.30 | 155.30 | -6.163% | 30 | 511 | -41.404% |
| 2026-10-13 | 165.50 | 165.50 | 165.50 | 165.50 | -8.102% | 20 | 511 | -45.015% |
| 2026-10-07 | 178.40 | 180.09 | 178.40 | 180.09 | -2.252% | 3 | 511 | -49.470% |
| 2026-10-06 | 183.80 | 184.24 | 183.80 | 184.24 | +3.442% | 44 | 511 | -50.608% |
| 2026-10-05 | 178.11 | 178.11 | 178.11 | 178.11 | +5.528% | 10 | 511 | -48.908% |
| 2026-09-30 | 168.78 | 168.78 | 168.78 | 168.78 | +0.824% | 1 | 511 | -46.084% |
| 2026-09-29 | 166.22 | 167.40 | 166.22 | 167.40 | +0.686% | 7 | 511 | -45.639% |
| 2026-09-28 | 164.00 | 166.26 | 163.65 | 166.26 | -2.920% | 9 | 511 | -45.266% |
| 2026-09-25 | 169.78 | 171.57 | 169.78 | 171.26 | +0.741% | 5 | 511 | -46.864% |
| 2026-09-24 | 165.34 | 170.00 | 165.34 | 170.00 | +1.523% | 4 | 511 | -46.471% |
| 2026-09-23 | 169.91 | 169.91 | 167.45 | 167.45 | -2.498% | 23 | 511 | -45.655% |
| 2026-09-22 | 171.48 | 171.74 | 171.48 | 171.74 | +2.372% | 73 | 511 | -47.013% |
| 2026-09-21 | 161.13 | 167.77 | 161.13 | 167.76 | +13.790% | 11 | 511 | -45.756% |
| 2026-09-18 | 147.43 | 147.43 | 147.43 | 147.43 | +8.548% | 1 | 511 | -38.276% |
| 2026-09-16 | 137.62 | 137.62 | 135.82 | 135.82 | -9.211% | 6 | 505 | -33.000% |
| 2026-09-08 | 150.84 | 150.84 | 149.60 | 149.60 | +4.740% | 2 | 505 | -39.171% |
| 2026-08-24 | 142.83 | 142.83 | 142.83 | 142.83 | -4.404% | 1 | 504 | -36.288% |
| 2026-08-21 | 149.41 | 149.41 | 149.41 | 149.41 | -5.592% | 1 | 503 | -39.094% |
| 2026-08-07 | 158.26 | 158.26 | 158.26 | 158.26 | -2.477% | 2 | 501 | -42.500% |
| 2026-08-04 | 152.34 | 162.28 | 152.34 | 162.28 | +25.945% | 3 | 501 | -43.924% |
| 2026-07-30 | 128.46 | 128.85 | 128.46 | 128.85 | +2.998% | 2 | 501 | -29.375% |
| 2026-07-28 | 126.33 | 126.33 | 125.10 | 125.10 | -12.517% | 3 | 499 | -27.258% |
| 2026-07-23 | 144.99 | 144.99 | 140.39 | 143.00 | 0.000% | 8 | 495 | -36.364% |
| 2026-07-17 | 143.00 | 143.00 | 143.00 | 143.00 | -18.477% | 1 | 495 | -36.364% |
| 2026-06-30 | 175.43 | 175.54 | 175.33 | 175.41 | +3.768% | 198 | 495 | -48.122% |
| 2026-06-23 | 170.00 | 170.00 | 169.04 | 169.04 | -8.155% | 3 | 495 | -46.167% |
| 2026-06-15 | 179.55 | 184.05 | 179.55 | 184.05 | +15.031% | 2 | 495 | -50.557% |
| 2026-06-05 | 168.00 | 168.00 | 160.00 | 160.00 | -12.348% | 2 | 495 | -43.125% |
| 2026-06-01 | 182.54 | 182.54 | 182.54 | 182.54 | +3.834% | 1 | 495 | -50.148% |
| 2026-05-28 | 175.80 | 175.80 | 175.80 | 175.80 | +4.456% | 1 | 496 | -48.237% |
| 2026-05-26 | 168.30 | 168.30 | 168.30 | 168.30 | +5.128% | 3 | 493 | -45.930% |
| 2026-05-22 | 162.04 | 162.04 | 160.09 | 160.09 | +3.098% | 4 | 497 | -43.157% |
| 2026-05-21 | 155.28 | 155.28 | 155.28 | 155.28 | -0.161% | 2 | 499 | -41.396% |
| 2026-05-15 | 155.53 | 155.53 | 155.53 | 155.53 | -2.648% | 1 | 499 | -41.490% |
| 2026-05-13 | 159.76 | 159.76 | 159.76 | 159.76 | +5.265% | 1 | 499 | -43.040% |
| 2026-05-08 | 151.77 | 151.77 | 151.77 | 151.77 | +7.379% | 1 | 499 | -40.041% |
| 2026-05-07 | 143.26 | 143.26 | 141.34 | 141.34 | +2.287% | 5 | 500 | -35.616% |
| 2026-05-06 | 138.18 | 138.18 | 138.18 | 138.18 | +12.957% | 1 | 503 | -34.144% |
| 2026-05-01 | 122.33 | 122.33 | 122.33 | 122.33 | +2.807% | 1 | 504 | -25.611% |
| 2026-04-30 | 118.94 | 118.99 | 118.94 | 118.99 | +7.967% | 2 | 504 | -23.523% |
| 2026-04-28 | 110.21 | 110.21 | 110.21 | 110.21 | -0.398% | 3 | 504 | -17.430% |
| 2026-04-23 | 110.65 | 110.65 | 110.65 | 110.65 | +1.467% | 1 | 501 | -17.759% |
| 2026-04-22 | 106.13 | 109.05 | 106.13 | 109.05 | +6.080% | 3 | 502 | -16.552% |
| 2026-04-21 | 104.13 | 104.13 | 102.80 | 102.80 | +2.401% | 2 | 502 | -11.479% |
| 2026-04-20 | 100.39 | 100.39 | 100.39 | 100.39 | +2.659% | 3 | 502 | -9.354% |
| 2026-04-16 | 98.07 | 98.07 | 97.79 | 97.79 | +0.918% | 2 | 499 | -6.943% |
| 2026-04-15 | 90.42 | 96.90 | 90.42 | 96.90 | +9.048% | 5 | 497 | -6.089% |
| 2026-04-14 | 86.50 | 88.86 | 86.50 | 88.86 | +15.478% | 3 | 495 | +2.408% |
| 2026-04-09 | 75.80 | 76.95 | 75.80 | 76.95 | +17.159% | 2 | 495 | +18.259% |
| 2026-04-07 | 65.68 | 65.68 | 65.68 | 65.68 | +1.688% | 2 | 495 | +38.551% |
| 2026-04-02 | 62.50 | 64.59 | 62.50 | 64.59 | -1.540% | 4 | 500 | +40.889% |
| 2026-04-01 | 65.60 | 65.60 | 65.60 | 65.60 | +15.209% | 1 | 500 | +38.720% |
| 2026-03-31 | 57.46 | 57.90 | 56.94 | 56.94 | +2.780% | 7 | 500 | +59.817% |
| 2026-03-27 | 57.95 | 57.95 | 55.40 | 55.40 | -10.240% | 2 | 496 | +64.260% |
| 2026-03-26 | 66.00 | 66.00 | 61.71 | 61.72 | -8.086% | 11 | 497 | +47.440% |
| 2026-03-24 | 66.50 | 67.15 | 66.50 | 67.15 | -5.423% | 4 | 494 | +35.517% |
| 2026-03-23 | 71.00 | 71.00 | 71.00 | 71.00 | +4.274% | 1 | 494 | +28.169% |
| 2026-03-20 | 67.58 | 68.18 | 67.58 | 68.09 | -3.418% | 4 | 494 | +33.647% |
| 2026-03-19 | 70.50 | 70.50 | 70.50 | 70.50 | -6.623% | 1 | 492 | +29.078% |
| 2026-03-17 | 75.50 | 75.50 | 75.50 | 75.50 | +0.694% | 1 | 492 | +20.530% |
| 2026-03-16 | 75.00 | 75.10 | 73.61 | 74.98 | +4.852% | 125 | 491 | +21.366% |
| 2026-03-13 | 71.51 | 71.51 | 71.51 | 71.51 | -11.168% | 2 | 429 | +27.255% |
| 2026-03-05 | 80.50 | 80.50 | 80.50 | 80.50 | +10.274% | 2 | 429 | +13.043% |
| 2026-03-03 | 73.00 | 73.00 | 73.00 | 73.00 | -4.575% | 1 | 429 | +24.658% |
| 2026-02-26 | 76.50 | 76.50 | 76.50 | 76.50 | -2.548% | 1 | 429 | +18.954% |
| 2026-02-12 | 78.50 | 78.50 | 78.50 | 78.50 | -0.946% | 1 | 429 | +15.924% |
| 2026-02-06 | 79.25 | 79.25 | 79.25 | 79.25 | +7.955% | 102 | 429 | +14.826% |
| 2026-02-05 | 73.41 | 73.41 | 73.41 | 73.41 | -1.463% | 1 | 328 | +23.961% |
| 2026-02-04 | 80.00 | 80.00 | 74.50 | 74.50 | -19.022% | 2 | 328 | +22.148% |
| 2026-02-02 | 92.00 | 92.00 | 92.00 | 92.00 | +0.800% | 1 | 327 | -1.087% |
| 2026-01-29 | 88.25 | 91.27 | 88.25 | 91.27 | -6.867% | 206 | 327 | -0.296% |
| 2026-01-28 | 98.50 | 98.50 | 98.00 | 98.00 | +3.223% | 4 | 122 | -7.143% |
| 2026-01-27 | 94.94 | 94.94 | 94.94 | 94.94 | +10.075% | 4 | 121 | -4.150% |
| 2026-01-22 | 86.25 | 86.25 | 86.25 | 86.25 | +1.471% | 2 | 117 | +5.507% |
| 2026-01-21 | 85.00 | 85.00 | 85.00 | 85.00 | +1.796% | 12 | 116 | +7.059% |
| 2026-01-20 | 83.50 | 83.50 | 83.50 | 83.50 | -6.159% | 12 | 116 | +8.982% |
| 2026-01-15 | 91.70 | 91.70 | 88.97 | 88.98 | +2.867% | 20 | 116 | +2.270% |
| 2026-01-14 | 88.31 | 88.31 | 86.50 | 86.50 | -5.814% | 6 | 106 | +5.202% |
| 2026-01-13 | 94.50 | 94.50 | 91.84 | 91.84 | +1.023% | 2 | 102 | -0.915% |
| 2026-01-09 | 90.91 | 90.91 | 90.91 | 90.91 | +3.897% | 1 | 102 | +0.099% |
| 2026-01-08 | 87.50 | 87.50 | 87.50 | 87.50 | -4.288% | 1 | 103 | +4.000% |
| 2026-01-07 | 91.02 | 91.65 | 90.94 | 91.42 | +2.489% | 4 | 103 | -0.459% |
| 2026-01-06 | 89.20 | 89.20 | 89.20 | 89.20 | +7.470% | 2 | 103 | +2.018% |
| 2026-01-02 | 83.00 | 83.00 | 83.00 | 83.00 | -2.468% | 1 | 103 | +9.639% |
| 2025-12-31 | 85.10 | 85.10 | 85.10 | 85.10 | -4.080% | 1 | 102 | +6.933% |
| 2025-12-30 | 88.72 | 88.72 | 88.72 | 88.72 | +0.692% | 1 | 102 | +2.570% |
| 2025-12-29 | 88.11 | 88.11 | 88.11 | 88.11 | +4.272% | 2 | 101 | +3.280% |
| 2025-12-18 | 84.50 | 84.50 | 84.50 | 84.50 | +4.579% | 1 | 100 | +7.692% |
| 2025-12-17 | 80.80 | 80.80 | 80.80 | 80.80 | -3.580% | 1 | 100 | +12.624% |
| 2025-12-16 | 83.80 | 83.80 | 83.80 | 83.80 | -1.977% | 8 | 99 | +8.592% |
| 2025-12-15 | 86.10 | 86.10 | 85.49 | 85.49 | -3.467% | 3 | 107 | +6.445% |
| 2025-12-12 | 87.25 | 88.56 | 86.76 | 88.56 | -2.628% | 4 | 107 | +2.755% |
| 2025-12-11 | 90.95 | 90.95 | 90.95 | 90.95 | -4.444% | 1 | 107 | +0.055% |
| 2025-12-08 | 95.18 | 95.18 | 95.18 | 95.18 | -0.926% | 1 | 107 | -4.392% |
| 2025-12-05 | 96.07 | 96.07 | 96.07 | 96.07 | +13.010% | 1 | 107 | -5.277% |
| 2025-11-25 | 85.01 | 85.01 | 85.01 | 85.01 | -0.550% | 1 | 108 | +7.046% |
| 2025-11-24 | 85.48 | 85.48 | 85.48 | 85.48 | -5.075% | 8 | 108 | +6.458% |
| 2025-11-17 | 90.63 | 91.28 | 90.05 | 90.05 | -1.380% | 3 | 100 | +1.055% |
| 2025-11-14 | 86.01 | 91.31 | 86.01 | 91.31 | +0.873% | 27 | 99 | -0.340% |
| 2025-11-13 | 90.63 | 91.60 | 88.80 | 90.52 | -6.468% | 57 | 88 | +0.530% |
| 2025-11-12 | 96.78 | 96.78 | 96.78 | 96.78 | +1.585% | 1 | 62 | -5.972% |
| 2025-11-10 | 95.27 | 95.27 | 95.27 | 95.27 | +13.932% | 8 | 61 | -4.482% |
| 2025-11-07 | 86.55 | 86.55 | 83.62 | 83.62 | -8.311% | 9 | 61 | +8.826% |
| 2025-11-06 | 91.20 | 91.20 | 91.20 | 91.20 | -6.038% | 1 | 61 | -0.219% |
| 2025-11-04 | 99.71 | 99.71 | 97.06 | 97.06 | -7.031% | 7 | 60 | -6.244% |
| 2025-10-31 | 104.40 | 104.40 | 104.40 | 104.40 | +2.979% | 1 | 54 | -12.835% |
| 2025-10-30 | 105.00 | 105.00 | 101.38 | 101.38 | -4.259% | 8 | 53 | -10.239% |
| 2025-10-29 | 105.95 | 106.61 | 105.35 | 105.89 | +2.527% | 72 | 51 | -14.062% |
| 2025-10-28 | 100.97 | 103.28 | 100.15 | 103.28 | +5.323% | 64 | 116 | -11.890% |
| 2025-10-27 | 98.06 | 98.06 | 98.06 | 98.06 | +7.770% | 8 | 57 | -7.200% |
| 2025-10-24 | 90.99 | 90.99 | 90.99 | 90.99 | +3.210% | 1 | 57 | +0.011% |
| 2025-10-09 | 88.16 | 88.16 | 88.16 | 88.16 | +3.304% | 10 | 57 | +3.221% |
| 2025-10-03 | 85.34 | 85.34 | 85.34 | 85.34 | +4.404% | 1 | 57 | +6.632% |
| 2025-10-02 | 83.82 | 83.82 | 81.74 | 81.74 | +4.594% | 2 | 58 | +11.329% |
| 2025-09-26 | 78.15 | 78.15 | 78.15 | 78.15 | +1.152% | 1 | 58 | +16.443% |
| 2025-09-18 | 77.26 | 77.26 | 77.26 | 77.26 | +5.908% | 1 | 57 | +17.784% |
| 2025-09-17 | 72.95 | 72.95 | 72.95 | 72.95 | -0.382% | 2 | 58 | +24.743% |
| 2025-09-16 | 73.23 | 73.23 | 73.23 | 73.23 | +0.466% | 2 | 56 | +24.266% |
| 2025-09-15 | 73.17 | 73.17 | 72.89 | 72.89 | +4.848% | 3 | 56 | +24.846% |
| 2025-09-12 | 69.52 | 69.52 | 69.52 | 69.52 | +1.652% | 1 | 56 | +30.898% |
| 2025-09-11 | 68.39 | 68.39 | 68.39 | 68.39 | +0.885% | 1 | 56 | +33.060% |
| 2025-09-10 | 67.79 | 67.79 | 67.79 | 67.79 | +19.665% | 2 | 55 | +34.238% |
| 2025-09-02 | 56.65 | 56.65 | 56.65 | 56.65 | -17.696% | 1 | 53 | +60.635% |
| 2025-08-14 | 69.15 | 69.15 | 68.83 | 68.83 | -0.073% | 18 | 52 | +32.210% |
| 2025-08-13 | 68.88 | 68.88 | 68.88 | 68.88 | +3.813% | 1 | 34 | +32.114% |
| 2025-08-08 | 66.35 | 66.35 | 66.35 | 66.35 | +9.128% | 1 | 33 | +37.151% |
| 2025-08-04 | 59.29 | 60.80 | 59.29 | 60.80 | -4.657% | 14 | 33 | +49.671% |
| 2025-07-21 | 63.77 | 63.77 | 63.77 | 63.77 | +11.253% | 1 | 32 | +42.700% |
| 2025-07-14 | 57.32 | 57.32 | 57.32 | 57.32 | -2.683% | 1 | 32 | +58.758% |
| 2025-07-11 | 58.90 | 58.90 | 58.90 | 58.90 | +4.027% | 1 | 31 | +54.499% |
| 2025-06-27 | 56.62 | 56.62 | 56.62 | 56.62 | +6.850% | 1 | 30 | +60.721% |
| 2025-06-25 | 52.99 | 52.99 | 52.99 | 52.99 | +10.927% | 1 | 29 | +71.731% |
| 2025-06-17 | 47.77 | 47.77 | 47.77 | 47.77 | -6.626% | 10 | 29 | +90.496% |
| 2025-06-16 | 51.16 | 51.16 | 51.16 | 51.16 | -1.615% | 1 | 19 | +77.873% |
| 2025-06-11 | 52.00 | 52.00 | 52.00 | 52.00 | +4.125% | 1 | 18 | +75.000% |
| 2025-06-10 | 49.94 | 49.94 | 49.94 | 49.94 | +0.523% | 1 | 18 | +82.219% |
| 2025-06-04 | 49.31 | 49.72 | 49.31 | 49.68 | +51.141% | 8 | 19 | +83.172% |
| 2025-05-06 | 32.87 | 32.87 | 32.87 | 32.87 | -2.952% | 5 | 19 | +176.848% |
| 2025-05-05 | 33.50 | 33.87 | 33.50 | 33.87 | -4.484% | 2 | 15 | +168.674% |
| 2025-05-02 | 35.17 | 35.46 | 35.17 | 35.46 | +27.692% | 4 | 14 | +156.627% |
| 2025-04-30 | 27.77 | 27.77 | 27.77 | 27.77 | +9.763% | 1 | 13 | +227.692% |
| 2025-04-24 | 25.30 | 25.30 | 25.30 | 25.30 | +26.500% | 1 | 13 | +259.684% |
| 2025-04-22 | 20.00 | 20.00 | 20.00 | 20.00 | +14.613% | 1 | 14 | +355.000% |
| 2025-04-21 | 17.57 | 17.57 | 17.45 | 17.45 | -10.513% | 10 | 15 | +421.490% |
| 2025-04-16 | 19.50 | 19.50 | 19.50 | 19.50 | -10.427% | 1 | 15 | +366.667% |
| 2025-04-15 | 24.00 | 24.00 | 21.77 | 21.77 | +2.447% | 10 | 15 | +318.006% |
| 2025-04-14 | 23.36 | 23.36 | 21.25 | 21.25 | +14.865% | 2 | 5 | +328.235% |
| 2025-04-08 | 18.50 | 18.50 | 18.50 | 18.50 | +18.971% | 1 | 5 | +391.892% |
| 2025-04-04 | 15.55 | 15.55 | 15.55 | 15.55 | -51.452% | 2 | 4 | +485.209% |
| 2025-03-26 | 32.03 | 32.03 | 32.03 | 32.03 | -4.814% | 1 | 5 | +184.109% |
| 2025-03-25 | 33.83 | 33.83 | 33.65 | 33.65 | +18.947% | 2 | 4 | +170.431% |
| 2025-03-21 | 28.29 | 28.29 | 28.29 | 28.29 | -0.737% | 2 | 3 | +221.668% |
| 2025-03-10 | 28.50 | 28.50 | 28.50 | 28.50 | -23.572% | 1 | 2 | +219.298% |
| 2025-03-04 | 37.41 | 37.41 | 37.29 | 37.29 | 0.000% | 2 | 1 | +144.033% |