QQQ271217C00645000
QQQ Dec 17 2027 645.00 Call
optionOPRA
EODNov 5, 2026
89.64USD-23.918%(-28.18)6Vol1,396OI
QQQ271217C00645000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 98.16 | 98.16 | 89.64 | 89.64 | -23.918% | 6 | 1,391 | 0.000% |
| 2026-11-04 | 112.57 | 119.37 | 112.57 | 117.82 | +5.573% | 16 | 1,404 | -23.918% |
| 2026-11-03 | 111.60 | 111.60 | 111.60 | 111.60 | +1.455% | 3 | 1,401 | -19.677% |
| 2026-11-02 | 110.00 | 110.00 | 110.00 | 110.00 | -2.938% | 1 | 1,400 | -18.509% |
| 2026-10-30 | 116.00 | 116.00 | 112.94 | 113.33 | -14.745% | 18 | 1,382 | -20.904% |
| 2026-10-29 | 132.93 | 132.93 | 132.93 | 132.93 | +4.039% | 1 | 1,381 | -32.566% |
| 2026-10-22 | 129.01 | 129.01 | 127.77 | 127.77 | -9.325% | 5 | 1,376 | -29.843% |
| 2026-10-19 | 138.79 | 140.91 | 138.79 | 140.91 | -4.019% | 8 | 1,373 | -36.385% |
| 2026-10-14 | 146.81 | 146.81 | 146.81 | 146.81 | -7.006% | 60 | 1,433 | -38.941% |
| 2026-10-13 | 157.64 | 157.87 | 157.64 | 157.87 | -2.549% | 60 | 1,389 | -43.219% |
| 2026-10-12 | 162.00 | 162.00 | 162.00 | 162.00 | -8.215% | 1 | 1,390 | -44.667% |
| 2026-10-06 | 176.50 | 176.50 | 176.50 | 176.50 | +3.525% | 1 | 1,391 | -49.212% |
| 2026-10-05 | 170.49 | 170.49 | 170.49 | 170.49 | +0.047% | 1 | 1,390 | -47.422% |
| 2026-10-02 | 167.04 | 170.41 | 167.04 | 170.41 | +4.004% | 4 | 1,393 | -47.397% |
| 2026-09-25 | 164.81 | 164.85 | 163.85 | 163.85 | +3.050% | 5 | 1,390 | -45.291% |
| 2026-09-24 | 158.52 | 159.00 | 158.52 | 159.00 | -1.499% | 41 | 1,409 | -43.623% |
| 2026-09-23 | 161.44 | 161.68 | 160.18 | 161.42 | -1.543% | 41 | 1,374 | -44.468% |
| 2026-09-22 | 163.95 | 163.95 | 163.95 | 163.95 | +2.958% | 1 | 1,373 | -45.325% |
| 2026-09-21 | 152.81 | 159.24 | 152.81 | 159.24 | +12.323% | 3 | 1,374 | -43.708% |
| 2026-09-18 | 142.27 | 142.27 | 141.77 | 141.77 | +0.653% | 2 | 1,374 | -36.771% |
| 2026-09-11 | 141.08 | 141.08 | 140.85 | 140.85 | +2.855% | 2 | 1,373 | -36.358% |
| 2026-09-10 | 136.65 | 137.39 | 136.65 | 136.94 | -2.645% | 8 | 1,366 | -34.541% |
| 2026-09-08 | 140.66 | 140.66 | 140.66 | 140.66 | -7.032% | 1 | 1,365 | -36.272% |
| 2026-08-18 | 151.30 | 151.30 | 151.30 | 151.30 | -3.997% | 1 | 1,364 | -40.753% |
| 2026-08-17 | 157.60 | 157.60 | 157.60 | 157.60 | -0.693% | 10 | 1,354 | -43.122% |
| 2026-08-13 | 157.34 | 158.70 | 157.34 | 158.70 | +4.189% | 4 | 1,355 | -43.516% |
| 2026-08-12 | 152.32 | 152.32 | 152.32 | 152.32 | +1.628% | 2 | 1,353 | -41.150% |
| 2026-08-04 | 146.00 | 149.88 | 146.00 | 149.88 | +19.141% | 3 | 1,355 | -40.192% |
| 2026-07-30 | 124.38 | 125.80 | 124.38 | 125.80 | +8.871% | 14 | 1,349 | -28.744% |
| 2026-07-29 | 118.23 | 118.23 | 115.55 | 115.55 | -16.268% | 4 | 1,350 | -22.423% |
| 2026-07-23 | 134.90 | 138.00 | 133.72 | 138.00 | -4.991% | 5 | 1,348 | -35.043% |
| 2026-07-22 | 145.25 | 145.25 | 145.25 | 145.25 | +5.254% | 1 | 1,349 | -38.286% |
| 2026-07-17 | 138.00 | 138.00 | 138.00 | 138.00 | -9.609% | 1 | 1,349 | -35.043% |
| 2026-07-15 | 152.67 | 152.67 | 152.67 | 152.67 | -2.522% | 3 | 1,352 | -41.285% |
| 2026-06-29 | 156.00 | 156.62 | 153.00 | 156.62 | +2.702% | 4 | 1,352 | -42.766% |
| 2026-06-26 | 156.25 | 156.25 | 152.50 | 152.50 | -3.481% | 3 | 1,353 | -41.220% |
| 2026-06-25 | 155.50 | 158.00 | 155.00 | 158.00 | +1.608% | 3 | 1,352 | -43.266% |
| 2026-06-24 | 155.50 | 155.50 | 155.50 | 155.50 | -6.404% | 1 | 1,351 | -42.354% |
| 2026-06-23 | 166.14 | 166.14 | 166.14 | 166.14 | -4.214% | 1 | 1,350 | -46.046% |
| 2026-06-22 | 173.45 | 173.45 | 173.45 | 173.45 | +19.324% | 1 | 1,351 | -48.319% |
| 2026-06-11 | 145.78 | 145.78 | 145.36 | 145.36 | +4.044% | 2 | 1,351 | -38.332% |
| 2026-06-10 | 139.71 | 139.71 | 139.71 | 139.71 | +1.034% | 1 | 1,352 | -35.839% |
| 2026-06-09 | 138.28 | 138.28 | 138.28 | 138.28 | -10.475% | 1 | 1,352 | -35.175% |
| 2026-06-08 | 154.46 | 154.46 | 154.46 | 154.46 | -13.283% | 1 | 1,352 | -41.966% |
| 2026-06-03 | 178.12 | 178.12 | 178.12 | 178.12 | +5.715% | 1 | 1,351 | -49.674% |
| 2026-05-28 | 168.49 | 168.49 | 168.49 | 168.49 | +4.348% | 1 | 1,352 | -46.798% |
| 2026-05-26 | 161.47 | 161.47 | 161.47 | 161.47 | +5.439% | 5 | 1,357 | -44.485% |
| 2026-05-22 | 154.07 | 154.07 | 153.14 | 153.14 | +2.599% | 7 | 1,352 | -41.465% |
| 2026-05-21 | 149.26 | 149.26 | 149.26 | 149.26 | +3.833% | 2 | 1,352 | -39.944% |
| 2026-05-19 | 137.75 | 143.75 | 137.75 | 143.75 | -3.394% | 3 | 1,352 | -37.642% |
| 2026-05-18 | 148.80 | 148.80 | 148.80 | 148.80 | +3.312% | 1 | 1,352 | -39.758% |
| 2026-05-12 | 144.86 | 144.86 | 144.03 | 144.03 | -2.193% | 3 | 1,354 | -37.763% |
| 2026-05-08 | 144.00 | 147.26 | 144.00 | 147.26 | +13.172% | 3 | 1,354 | -39.128% |
| 2026-05-06 | 130.12 | 130.12 | 130.12 | 130.12 | +10.740% | 1 | 1,357 | -31.110% |
| 2026-05-01 | 117.50 | 117.50 | 117.50 | 117.50 | +9.079% | 1 | 1,359 | -23.711% |
| 2026-04-30 | 110.34 | 110.34 | 107.58 | 107.72 | +0.626% | 5 | 1,359 | -16.784% |
| 2026-04-29 | 107.05 | 107.05 | 107.05 | 107.05 | -2.947% | 1 | 1,361 | -16.263% |
| 2026-04-24 | 110.00 | 110.30 | 110.00 | 110.30 | +10.003% | 2 | 1,362 | -18.731% |
| 2026-04-22 | 100.27 | 100.27 | 100.27 | 100.27 | +3.595% | 2 | 1,361 | -10.601% |
| 2026-04-21 | 96.79 | 96.79 | 96.79 | 96.79 | +1.884% | 1 | 1,359 | -7.387% |
| 2026-04-20 | 95.00 | 95.00 | 95.00 | 95.00 | -3.895% | 1 | 1,359 | -5.642% |
| 2026-04-17 | 98.85 | 98.85 | 98.85 | 98.85 | +5.384% | 1 | 1,358 | -9.317% |
| 2026-04-16 | 95.05 | 95.12 | 93.80 | 93.80 | +3.281% | 4 | 1,358 | -4.435% |
| 2026-04-15 | 90.82 | 90.82 | 90.82 | 90.82 | +9.224% | 1 | 1,358 | -1.299% |
| 2026-04-14 | 80.35 | 83.19 | 80.24 | 83.15 | +11.791% | 261 | 1,359 | +7.805% |
| 2026-04-10 | 74.38 | 74.38 | 74.38 | 74.38 | +5.819% | 1 | 1,274 | +20.516% |
| 2026-04-08 | 70.29 | 70.29 | 70.29 | 70.29 | +25.968% | 1 | 1,273 | +27.529% |
| 2026-04-02 | 55.80 | 55.80 | 55.80 | 55.80 | -6.689% | 1 | 1,274 | +60.645% |
| 2026-04-01 | 59.80 | 59.80 | 59.80 | 59.80 | +5.134% | 1 | 1,274 | +49.900% |
| 2026-03-31 | 52.72 | 56.88 | 52.72 | 56.88 | +13.510% | 6 | 1,273 | +57.595% |
| 2026-03-30 | 50.61 | 50.61 | 50.11 | 50.11 | -3.505% | 2 | 1,274 | +78.886% |
| 2026-03-27 | 53.17 | 53.17 | 51.93 | 51.93 | -9.340% | 3 | 1,273 | +72.617% |
| 2026-03-26 | 58.75 | 58.75 | 57.28 | 57.28 | -11.877% | 12 | 1,274 | +56.494% |
| 2026-03-19 | 65.00 | 65.00 | 65.00 | 65.00 | -5.797% | 1 | 1,271 | +37.908% |
| 2026-03-18 | 69.00 | 69.00 | 69.00 | 69.00 | +0.058% | 1 | 1,270 | +29.913% |
| 2026-03-16 | 68.95 | 69.20 | 68.95 | 68.96 | -0.763% | 4 | 1,270 | +29.988% |
| 2026-03-12 | 69.49 | 69.49 | 69.49 | 69.49 | +3.423% | 1 | 1,269 | +28.997% |
| 2026-03-03 | 67.19 | 67.19 | 67.19 | 67.19 | -4.014% | 1 | 1,269 | +33.413% |
| 2026-02-18 | 71.02 | 71.02 | 70.00 | 70.00 | +6.870% | 2 | 1,269 | +28.057% |
| 2026-02-17 | 65.50 | 65.50 | 65.50 | 65.50 | -8.456% | 1 | 1,270 | +36.855% |
| 2026-02-13 | 71.87 | 71.87 | 71.55 | 71.55 | -4.778% | 2 | 1,270 | +25.283% |
| 2026-02-11 | 75.29 | 75.29 | 75.14 | 75.14 | -1.145% | 2 | 1,270 | +19.297% |
| 2026-02-10 | 77.83 | 77.83 | 76.01 | 76.01 | +8.819% | 120 | 1,271 | +17.932% |
| 2026-02-05 | 69.85 | 69.85 | 69.85 | 69.85 | -16.247% | 2 | 1,271 | +28.332% |
| 2026-01-30 | 86.75 | 86.75 | 83.40 | 83.40 | -1.882% | 9 | 1,271 | +7.482% |
| 2026-01-29 | 85.00 | 85.00 | 85.00 | 85.00 | -8.602% | 1 | 1,270 | +5.459% |
| 2026-01-28 | 92.25 | 93.00 | 92.25 | 93.00 | +8.140% | 62 | 1,269 | -3.613% |
| 2026-01-26 | 86.00 | 86.00 | 86.00 | 86.00 | +2.271% | 1 | 1,269 | +4.233% |
| 2026-01-23 | 84.19 | 84.19 | 84.09 | 84.09 | +1.940% | 2 | 1,270 | +6.600% |
| 2026-01-22 | 82.49 | 82.49 | 82.49 | 82.49 | -4.998% | 1 | 1,270 | +8.668% |
| 2026-01-13 | 86.83 | 86.83 | 86.83 | 86.83 | +0.266% | 1 | 1,270 | +3.236% |
| 2026-01-07 | 85.55 | 86.76 | 85.55 | 86.60 | +4.602% | 14 | 1,270 | +3.510% |
| 2026-01-05 | 82.64 | 82.79 | 82.64 | 82.79 | -0.969% | 2 | 1,270 | +8.274% |
| 2025-12-29 | 83.60 | 83.60 | 83.60 | 83.60 | -2.791% | 10 | 1,270 | +7.225% |
| 2025-12-24 | 86.00 | 86.00 | 86.00 | 86.00 | +4.687% | 1 | 1,281 | +4.233% |
| 2025-12-19 | 82.15 | 82.15 | 82.15 | 82.15 | +5.809% | 1 | 1,281 | +9.117% |
| 2025-12-18 | 79.40 | 79.40 | 77.64 | 77.64 | +2.158% | 4 | 1,281 | +15.456% |
| 2025-12-17 | 81.16 | 81.16 | 76.00 | 76.00 | -8.434% | 2 | 1,279 | +17.947% |
| 2025-12-15 | 83.00 | 83.00 | 83.00 | 83.00 | +1.753% | 1 | 1,279 | +8.000% |
| 2025-12-12 | 81.57 | 81.57 | 81.57 | 81.57 | -6.274% | 1 | 1,278 | +9.893% |
| 2025-12-11 | 85.83 | 88.81 | 85.83 | 87.03 | -4.906% | 4 | 1,279 | +2.999% |
| 2025-12-05 | 91.52 | 91.52 | 91.52 | 91.52 | +5.195% | 1 | 1,276 | -2.054% |
| 2025-12-04 | 87.00 | 87.00 | 87.00 | 87.00 | -0.034% | 1 | 1,277 | +3.034% |
| 2025-12-02 | 87.03 | 87.03 | 87.03 | 87.03 | +7.444% | 20 | 1,276 | +2.999% |
| 2025-11-25 | 81.00 | 81.00 | 81.00 | 81.00 | +1.061% | 1 | 1,276 | +10.667% |
| 2025-11-24 | 80.15 | 80.15 | 80.15 | 80.15 | +8.267% | 1 | 1,277 | +11.840% |
| 2025-11-21 | 74.03 | 74.03 | 74.03 | 74.03 | -3.607% | 1 | 1,278 | +21.086% |
| 2025-11-19 | 76.80 | 76.80 | 76.80 | 76.80 | -9.700% | 1 | 1,277 | +16.719% |
| 2025-11-17 | 85.61 | 85.81 | 85.05 | 85.05 | -0.943% | 48 | 1,276 | +5.397% |
| 2025-11-14 | 79.00 | 85.86 | 79.00 | 85.86 | -1.322% | 17 | 1,252 | +4.403% |
| 2025-11-13 | 88.21 | 88.21 | 87.01 | 87.01 | -5.146% | 2 | 1,246 | +3.023% |
| 2025-11-12 | 91.73 | 91.73 | 91.73 | 91.73 | -0.293% | 1 | 1,244 | -2.278% |
| 2025-11-10 | 92.00 | 92.00 | 92.00 | 92.00 | +12.994% | 1 | 1,243 | -2.565% |
| 2025-11-07 | 83.41 | 83.41 | 81.42 | 81.42 | -7.498% | 4 | 1,243 | +10.096% |
| 2025-11-06 | 88.02 | 88.02 | 88.02 | 88.02 | -7.649% | 1 | 1,243 | +1.840% |
| 2025-11-05 | 95.31 | 95.31 | 95.31 | 95.31 | +4.736% | 1 | 1,243 | -5.949% |
| 2025-11-04 | 92.25 | 92.25 | 91.00 | 91.00 | -7.143% | 2 | 1,242 | -1.495% |
| 2025-10-31 | 98.00 | 98.00 | 98.00 | 98.00 | -2.970% | 1 | 1,240 | -8.531% |
| 2025-10-29 | 101.00 | 101.00 | 101.00 | 101.00 | +4.957% | 1 | 1,240 | -11.248% |
| 2025-10-28 | 96.02 | 96.23 | 96.02 | 96.23 | +16.150% | 2 | 1,239 | -6.848% |
| 2025-10-21 | 82.31 | 82.85 | 82.31 | 82.85 | -0.096% | 2 | 1,238 | +8.196% |
| 2025-10-20 | 82.93 | 82.93 | 82.93 | 82.93 | +8.861% | 1 | 1,238 | +8.091% |
| 2025-10-17 | 76.18 | 76.18 | 76.18 | 76.18 | +6.904% | 1 | 1,239 | +17.669% |
| 2025-10-10 | 84.22 | 84.83 | 71.26 | 71.26 | -13.498% | 8 | 1,239 | +25.793% |
| 2025-10-06 | 82.38 | 82.38 | 82.38 | 82.38 | +11.354% | 2 | 1,241 | +8.813% |
| 2025-09-19 | 73.88 | 73.98 | 73.88 | 73.98 | +1.761% | 2 | 1,241 | +21.168% |
| 2025-09-18 | 70.86 | 72.70 | 70.86 | 72.70 | +3.783% | 4 | 1,241 | +23.301% |
| 2025-09-16 | 70.05 | 70.05 | 70.05 | 70.05 | +2.743% | 2 | 1,243 | +27.966% |
| 2025-09-15 | 67.26 | 68.18 | 67.26 | 68.18 | +9.175% | 28 | 1,241 | +31.476% |
| 2025-09-09 | 62.45 | 62.45 | 62.45 | 62.45 | +2.968% | 2 | 1,266 | +43.539% |
| 2025-09-08 | 60.65 | 60.65 | 60.65 | 60.65 | +4.768% | 2 | 1,266 | +47.799% |
| 2025-09-03 | 57.89 | 57.89 | 57.89 | 57.89 | -0.652% | 2 | 1,264 | +54.845% |
| 2025-08-29 | 57.39 | 58.44 | 57.39 | 58.27 | -9.589% | 8 | 1,263 | +53.836% |
| 2025-08-13 | 64.45 | 64.45 | 64.45 | 64.45 | +3.834% | 1 | 1,263 | +39.085% |
| 2025-07-31 | 63.66 | 63.66 | 62.07 | 62.07 | -0.497% | 4 | 1,263 | +44.418% |
| 2025-07-28 | 62.38 | 62.38 | 62.38 | 62.38 | +6.669% | 20 | 1,267 | +43.700% |
| 2025-07-24 | 58.48 | 58.48 | 58.48 | 58.48 | -1.333% | 3 | 1,247 | +53.283% |
| 2025-07-21 | 59.27 | 59.27 | 59.27 | 59.27 | +3.819% | 1 | 1,244 | +51.240% |
| 2025-07-18 | 57.09 | 57.09 | 57.09 | 57.09 | -1.738% | 1 | 1,244 | +57.015% |
| 2025-07-17 | 58.12 | 58.12 | 58.10 | 58.10 | +3.565% | 2 | 1,245 | +54.286% |
| 2025-07-03 | 56.10 | 56.10 | 56.10 | 56.10 | +9.549% | 5 | 1,240 | +59.786% |
| 2025-07-01 | 51.21 | 51.21 | 51.21 | 51.21 | +0.589% | 1 | 1,240 | +75.044% |
| 2025-06-27 | 50.91 | 50.91 | 50.91 | 50.91 | +3.057% | 1 | 1,239 | +76.075% |
| 2025-06-25 | 49.40 | 49.40 | 49.40 | 49.40 | +13.459% | 1 | 1,238 | +81.457% |
| 2025-06-20 | 44.80 | 44.80 | 43.54 | 43.54 | -10.041% | 6 | 1,237 | +105.880% |
| 2025-06-11 | 48.40 | 48.40 | 48.40 | 48.40 | +2.847% | 1 | 1,234 | +85.207% |
| 2025-06-06 | 47.06 | 47.06 | 47.06 | 47.06 | +4.578% | 4 | 1,234 | +90.480% |
| 2025-06-05 | 45.30 | 45.30 | 45.00 | 45.00 | +8.251% | 3 | 1,234 | +99.200% |
| 2025-06-02 | 41.57 | 41.57 | 41.57 | 41.57 | +3.049% | 2 | 1,235 | +115.636% |
| 2025-05-30 | 41.51 | 41.51 | 40.34 | 40.34 | -10.236% | 4 | 1,235 | +122.211% |
| 2025-05-29 | 44.94 | 44.94 | 44.94 | 44.94 | +3.716% | 2 | 1,234 | +99.466% |
| 2025-05-19 | 42.37 | 43.33 | 42.37 | 43.33 | +1.452% | 51 | 1,232 | +106.877% |
| 2025-05-16 | 42.71 | 42.71 | 42.71 | 42.71 | +11.050% | 1,300 | 1,232 | +109.881% |
| 2025-05-12 | 38.62 | 38.62 | 38.46 | 38.46 | +20.225% | 4 | 1,232 | +133.073% |
| 2025-05-09 | 31.80 | 31.99 | 31.80 | 31.99 | +10.501% | 20 | 1,232 | +180.213% |
| 2025-05-07 | 28.95 | 28.95 | 28.95 | 28.95 | -11.278% | 3 | 1,237 | +209.637% |
| 2025-05-02 | 32.63 | 32.63 | 32.63 | 32.63 | +10.610% | 2 | 1,237 | +174.717% |
| 2025-05-01 | 28.50 | 29.50 | 28.50 | 29.50 | +10.819% | 2 | 1,236 | +203.864% |
| 2025-04-30 | 23.47 | 26.62 | 23.47 | 26.62 | +4.147% | 3 | 1,236 | +236.739% |
| 2025-04-29 | 25.56 | 25.56 | 25.56 | 25.56 | +3.945% | 2 | 1,234 | +250.704% |
| 2025-04-25 | 24.59 | 24.59 | 24.59 | 24.59 | +6.266% | 2 | 1,234 | +264.538% |
| 2025-04-24 | 23.01 | 23.14 | 23.00 | 23.14 | +23.413% | 18 | 1,233 | +287.381% |
| 2025-04-22 | 18.75 | 18.75 | 18.75 | 18.75 | +20.968% | 25 | 1,229 | +378.080% |
| 2025-04-21 | 15.50 | 15.50 | 15.50 | 15.50 | +17.871% | 1 | 1,204 | +478.323% |
| 2025-04-07 | 13.15 | 13.15 | 13.15 | 13.15 | -35.791% | 500 | 1,204 | +581.673% |
| 2025-04-03 | 20.45 | 20.48 | 20.45 | 20.48 | -17.219% | 2 | 1,205 | +337.695% |
| 2025-04-02 | 23.47 | 24.74 | 23.47 | 24.74 | -10.427% | 5 | 1,205 | +262.328% |
| 2025-03-27 | 27.61 | 27.62 | 27.61 | 27.62 | -2.472% | 1,200 | 1,201 | +224.547% |
| 2025-03-17 | 28.32 | 28.32 | 28.32 | 28.32 | +13.280% | 1 | 1 | +216.525% |
| 2025-03-13 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 1 | 0 | +258.560% |