QQQ271217C00655000
QQQ Dec 17 2027 655.00 Call
optionOPRA
EODNov 5, 2026
79.65USD-27.360%(-30.00)97Vol340OI
QQQ271217C00655000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 95.72 | 95.72 | 79.50 | 79.65 | -27.360% | 97 | 290 | 0.000% |
| 2026-11-04 | 105.69 | 109.65 | 105.69 | 109.65 | +3.884% | 2 | 291 | -27.360% |
| 2026-11-03 | 105.55 | 105.55 | 105.55 | 105.55 | +1.053% | 9 | 291 | -24.538% |
| 2026-11-02 | 104.45 | 104.45 | 104.45 | 104.45 | -0.798% | 31 | 322 | -23.743% |
| 2026-10-30 | 112.96 | 115.09 | 105.17 | 105.29 | -17.883% | 49 | 276 | -24.352% |
| 2026-10-29 | 128.22 | 128.22 | 128.22 | 128.22 | -4.902% | 1 | 275 | -37.880% |
| 2026-10-28 | 133.80 | 134.83 | 133.80 | 134.83 | +2.136% | 18 | 257 | -40.926% |
| 2026-10-27 | 129.18 | 132.01 | 129.18 | 132.01 | +9.271% | 31 | 228 | -39.664% |
| 2026-10-23 | 121.80 | 121.80 | 120.81 | 120.81 | +0.482% | 18 | 226 | -34.070% |
| 2026-10-22 | 120.23 | 120.23 | 120.23 | 120.23 | -12.247% | 1 | 225 | -33.752% |
| 2026-10-21 | 137.01 | 137.01 | 137.01 | 137.01 | +9.171% | 1 | 225 | -41.866% |
| 2026-10-20 | 125.50 | 125.50 | 125.50 | 125.50 | -4.461% | 1 | 224 | -36.534% |
| 2026-10-19 | 132.36 | 134.82 | 131.36 | 131.36 | +4.056% | 3 | 223 | -39.365% |
| 2026-10-16 | 126.24 | 126.24 | 126.24 | 126.24 | -15.958% | 1 | 223 | -36.906% |
| 2026-10-13 | 150.21 | 150.21 | 150.21 | 150.21 | -7.278% | 30 | 223 | -46.974% |
| 2026-10-08 | 162.00 | 162.00 | 162.00 | 162.00 | -3.772% | 2 | 225 | -50.833% |
| 2026-10-06 | 169.65 | 169.65 | 168.35 | 168.35 | +8.445% | 35 | 244 | -52.688% |
| 2026-09-30 | 155.24 | 155.24 | 155.24 | 155.24 | +2.550% | 3 | 244 | -48.692% |
| 2026-09-28 | 151.38 | 151.38 | 151.38 | 151.38 | -3.333% | 5 | 239 | -47.384% |
| 2026-09-25 | 156.60 | 156.60 | 156.60 | 156.60 | +1.392% | 1 | 240 | -49.138% |
| 2026-09-23 | 154.00 | 154.45 | 154.00 | 154.45 | -2.142% | 31 | 230 | -48.430% |
| 2026-09-22 | 156.74 | 157.83 | 156.74 | 157.83 | +17.085% | 2 | 232 | -49.534% |
| 2026-09-18 | 134.80 | 134.80 | 134.80 | 134.80 | +1.315% | 1 | 233 | -40.912% |
| 2026-09-17 | 132.05 | 133.05 | 132.05 | 133.05 | +6.996% | 2 | 232 | -40.135% |
| 2026-09-15 | 124.35 | 124.35 | 124.35 | 124.35 | -3.515% | 30 | 209 | -35.947% |
| 2026-09-14 | 125.92 | 129.75 | 125.76 | 128.88 | -3.692% | 7 | 208 | -38.198% |
| 2026-09-11 | 134.18 | 134.18 | 133.82 | 133.82 | +3.728% | 2 | 208 | -40.480% |
| 2026-09-01 | 129.45 | 129.45 | 129.01 | 129.01 | -7.685% | 4 | 206 | -38.261% |
| 2026-08-28 | 139.20 | 139.75 | 139.20 | 139.75 | +0.743% | 8 | 213 | -43.005% |
| 2026-08-27 | 138.72 | 138.72 | 138.72 | 138.72 | -7.950% | 1 | 213 | -42.582% |
| 2026-08-17 | 150.35 | 150.70 | 150.35 | 150.70 | -0.199% | 16 | 198 | -47.147% |
| 2026-08-13 | 151.00 | 151.00 | 151.00 | 151.00 | +4.138% | 1 | 198 | -47.252% |
| 2026-08-12 | 145.00 | 145.00 | 145.00 | 145.00 | -3.333% | 1 | 198 | -45.069% |
| 2026-08-05 | 150.00 | 150.00 | 150.00 | 150.00 | +0.200% | 1 | 199 | -46.900% |
| 2026-08-04 | 138.00 | 149.70 | 138.00 | 149.70 | +26.757% | 5 | 200 | -46.794% |
| 2026-07-30 | 117.00 | 118.10 | 117.00 | 118.10 | +12.928% | 3 | 200 | -32.557% |
| 2026-07-29 | 116.55 | 116.55 | 104.58 | 104.58 | -7.238% | 4 | 200 | -23.838% |
| 2026-07-28 | 113.50 | 113.50 | 112.74 | 112.74 | -5.332% | 2 | 199 | -29.351% |
| 2026-07-27 | 117.00 | 119.09 | 117.00 | 119.09 | -5.917% | 2 | 199 | -33.118% |
| 2026-07-24 | 126.58 | 126.58 | 126.58 | 126.58 | -10.227% | 3 | 199 | -37.075% |
| 2026-07-21 | 139.50 | 141.00 | 139.50 | 141.00 | +8.462% | 8 | 207 | -43.511% |
| 2026-07-17 | 130.00 | 130.00 | 130.00 | 130.00 | -7.143% | 1 | 207 | -38.731% |
| 2026-07-16 | 140.00 | 140.00 | 140.00 | 140.00 | -4.267% | 2 | 207 | -43.107% |
| 2026-07-15 | 146.24 | 146.24 | 146.24 | 146.24 | -3.043% | 1 | 207 | -45.535% |
| 2026-07-14 | 150.83 | 150.83 | 150.83 | 150.83 | -4.022% | 1 | 207 | -47.192% |
| 2026-07-06 | 153.90 | 157.15 | 153.90 | 157.15 | +7.270% | 2 | 207 | -49.316% |
| 2026-06-25 | 146.50 | 146.50 | 146.50 | 146.50 | -5.074% | 3 | 207 | -45.631% |
| 2026-06-23 | 154.33 | 154.33 | 154.33 | 154.33 | -8.680% | 2 | 207 | -48.390% |
| 2026-06-15 | 169.00 | 169.00 | 169.00 | 169.00 | +17.655% | 1 | 208 | -52.870% |
| 2026-06-11 | 140.12 | 143.64 | 140.12 | 143.64 | +7.082% | 8 | 203 | -44.549% |
| 2026-06-10 | 135.00 | 135.00 | 134.14 | 134.14 | -10.651% | 2 | 203 | -40.622% |
| 2026-06-08 | 150.13 | 150.13 | 150.13 | 150.13 | +5.942% | 1 | 203 | -46.946% |
| 2026-06-05 | 143.97 | 143.97 | 141.71 | 141.71 | -16.959% | 3 | 201 | -43.794% |
| 2026-06-02 | 170.65 | 170.65 | 170.65 | 170.65 | +8.315% | 1 | 201 | -53.326% |
| 2026-05-27 | 157.48 | 158.32 | 157.48 | 157.55 | +6.194% | 10 | 211 | -49.445% |
| 2026-05-22 | 147.87 | 148.36 | 147.87 | 148.36 | +4.003% | 2 | 211 | -46.313% |
| 2026-05-21 | 142.65 | 142.65 | 142.65 | 142.65 | +7.377% | 2 | 211 | -44.164% |
| 2026-05-18 | 132.89 | 132.89 | 132.85 | 132.85 | -8.379% | 2 | 211 | -40.045% |
| 2026-05-15 | 145.00 | 145.00 | 145.00 | 145.00 | +5.072% | 1 | 211 | -45.069% |
| 2026-05-12 | 138.00 | 138.00 | 138.00 | 138.00 | -1.316% | 1 | 212 | -42.283% |
| 2026-05-08 | 139.84 | 139.84 | 139.84 | 139.84 | +10.545% | 1 | 212 | -43.042% |
| 2026-05-07 | 126.50 | 126.50 | 126.50 | 126.50 | +0.477% | 1 | 212 | -37.036% |
| 2026-05-06 | 125.22 | 125.90 | 125.22 | 125.90 | +7.094% | 15 | 213 | -36.736% |
| 2026-05-05 | 117.56 | 117.56 | 117.56 | 117.56 | +3.723% | 10 | 212 | -32.247% |
| 2026-05-04 | 113.34 | 113.34 | 113.34 | 113.34 | +1.323% | 4 | 212 | -29.725% |
| 2026-05-01 | 111.86 | 111.86 | 111.86 | 111.86 | +7.413% | 1 | 212 | -28.795% |
| 2026-04-30 | 104.14 | 104.14 | 104.14 | 104.14 | +0.716% | 2 | 212 | -23.516% |
| 2026-04-29 | 100.78 | 103.40 | 100.78 | 103.40 | +3.132% | 13 | 212 | -22.969% |
| 2026-04-28 | 99.50 | 100.26 | 98.58 | 100.26 | +3.000% | 11 | 207 | -20.557% |
| 2026-04-23 | 98.48 | 98.48 | 97.34 | 97.34 | -1.518% | 6 | 205 | -18.173% |
| 2026-04-22 | 98.84 | 98.84 | 98.84 | 98.84 | +5.643% | 1 | 205 | -19.415% |
| 2026-04-17 | 93.56 | 93.56 | 93.56 | 93.56 | +7.726% | 1 | 205 | -14.867% |
| 2026-04-16 | 86.40 | 86.85 | 86.40 | 86.85 | +0.988% | 3 | 205 | -8.290% |
| 2026-04-15 | 80.55 | 86.00 | 80.46 | 86.00 | +14.483% | 261 | 206 | -7.384% |
| 2026-04-14 | 75.12 | 75.12 | 75.12 | 75.12 | +8.445% | 1 | 206 | +6.030% |
| 2026-04-10 | 68.79 | 69.41 | 68.79 | 69.27 | +31.492% | 72 | 207 | +14.985% |
| 2026-04-02 | 52.68 | 52.68 | 52.68 | 52.68 | -9.407% | 1 | 164 | +51.196% |
| 2026-04-01 | 58.15 | 58.15 | 58.15 | 58.15 | +13.419% | 2 | 164 | +36.973% |
| 2026-03-31 | 51.27 | 51.27 | 51.27 | 51.27 | +0.529% | 1 | 164 | +55.354% |
| 2026-03-27 | 50.95 | 51.00 | 50.95 | 51.00 | -3.882% | 4 | 163 | +56.176% |
| 2026-03-26 | 53.75 | 53.78 | 53.05 | 53.06 | -11.817% | 18 | 167 | +50.113% |
| 2026-03-23 | 60.17 | 60.17 | 60.17 | 60.17 | -7.431% | 2 | 168 | +32.375% |
| 2026-03-06 | 65.00 | 65.00 | 65.00 | 65.00 | -5.331% | 1 | 168 | +22.538% |
| 2026-03-05 | 68.66 | 68.66 | 68.66 | 68.66 | +6.947% | 2 | 168 | +16.006% |
| 2026-02-23 | 64.56 | 64.56 | 64.20 | 64.20 | -8.962% | 2 | 168 | +24.065% |
| 2026-02-10 | 71.72 | 71.80 | 70.31 | 70.52 | -10.051% | 98 | 168 | +12.947% |
| 2026-02-02 | 78.37 | 78.40 | 78.37 | 78.40 | -2.609% | 2 | 126 | +1.594% |
| 2026-01-07 | 80.77 | 81.02 | 80.50 | 80.50 | +4.886% | 82 | 126 | -1.056% |
| 2025-12-31 | 76.45 | 76.75 | 76.45 | 76.75 | -0.942% | 2 | 125 | +3.779% |
| 2025-12-29 | 77.33 | 77.48 | 77.33 | 77.48 | -4.002% | 2 | 125 | +2.801% |
| 2025-12-26 | 80.71 | 80.71 | 80.71 | 80.71 | -5.370% | 1 | 124 | -1.313% |
| 2025-12-09 | 85.29 | 85.29 | 85.29 | 85.29 | -0.211% | 1 | 124 | -6.613% |
| 2025-12-05 | 85.47 | 85.47 | 85.47 | 85.47 | +7.849% | 1 | 124 | -6.809% |
| 2025-11-26 | 79.25 | 79.25 | 79.25 | 79.25 | +22.432% | 1 | 125 | +0.505% |
| 2025-11-21 | 64.86 | 64.86 | 64.73 | 64.73 | -8.483% | 5 | 125 | +23.050% |
| 2025-11-18 | 70.73 | 70.73 | 70.73 | 70.73 | -13.702% | 10 | 121 | +12.611% |
| 2025-11-14 | 74.57 | 81.96 | 74.57 | 81.96 | +5.077% | 42 | 113 | -2.818% |
| 2025-11-07 | 78.00 | 78.00 | 78.00 | 78.00 | -17.276% | 1 | 129 | +2.115% |
| 2025-11-03 | 94.29 | 94.29 | 94.29 | 94.29 | +28.042% | 1 | 131 | -15.527% |
| 2025-10-15 | 73.64 | 73.64 | 73.64 | 73.64 | +9.910% | 1 | 131 | +8.161% |
| 2025-10-10 | 68.00 | 68.00 | 67.00 | 67.00 | -7.586% | 8 | 131 | +18.881% |
| 2025-10-03 | 74.51 | 74.51 | 72.50 | 72.50 | +3.527% | 8 | 131 | +9.862% |
| 2025-09-22 | 70.03 | 70.03 | 70.03 | 70.03 | +9.525% | 10 | 130 | +13.737% |
| 2025-09-15 | 63.94 | 63.94 | 63.94 | 63.94 | +30.490% | 2 | 125 | +24.570% |
| 2025-09-02 | 49.00 | 49.00 | 49.00 | 49.00 | -5.878% | 1 | 125 | +62.551% |
| 2025-08-29 | 52.78 | 52.78 | 52.06 | 52.06 | -7.875% | 2 | 124 | +52.997% |
| 2025-08-28 | 54.46 | 56.76 | 54.46 | 56.51 | +3.233% | 7 | 124 | +40.949% |
| 2025-08-27 | 54.64 | 54.74 | 54.64 | 54.74 | +1.483% | 12 | 125 | +45.506% |
| 2025-08-25 | 53.94 | 53.94 | 53.94 | 53.94 | -9.965% | 1 | 113 | +47.664% |
| 2025-08-13 | 59.91 | 59.91 | 59.91 | 59.91 | +14.114% | 1 | 112 | +32.949% |
| 2025-08-06 | 52.50 | 52.50 | 52.50 | 52.50 | +5.528% | 2 | 111 | +51.714% |
| 2025-08-05 | 49.75 | 49.75 | 49.75 | 49.75 | +1.572% | 2 | 109 | +60.101% |
| 2025-08-01 | 48.70 | 48.98 | 48.28 | 48.98 | -12.285% | 34 | 107 | +62.617% |
| 2025-07-25 | 56.20 | 56.20 | 55.84 | 55.84 | +2.609% | 18 | 138 | +42.640% |
| 2025-07-24 | 54.42 | 54.42 | 54.42 | 54.42 | +4.433% | 11 | 129 | +46.362% |
| 2025-07-22 | 52.11 | 52.11 | 52.11 | 52.11 | +4.220% | 1 | 129 | +52.850% |
| 2025-07-11 | 50.00 | 50.00 | 50.00 | 50.00 | -2.458% | 1 | 130 | +59.300% |
| 2025-07-09 | 50.95 | 51.26 | 50.95 | 51.26 | +3.514% | 6 | 129 | +55.384% |
| 2025-07-02 | 49.52 | 49.52 | 49.52 | 49.52 | +1.082% | 1 | 132 | +60.844% |
| 2025-06-30 | 48.99 | 48.99 | 48.99 | 48.99 | +10.787% | 1 | 132 | +62.584% |
| 2025-06-24 | 44.22 | 44.22 | 44.22 | 44.22 | +4.812% | 1 | 132 | +80.122% |
| 2025-06-18 | 42.20 | 42.20 | 42.19 | 42.19 | -3.544% | 12 | 134 | +88.789% |
| 2025-06-16 | 43.74 | 43.74 | 43.74 | 43.74 | +2.268% | 1 | 134 | +82.099% |
| 2025-06-05 | 42.11 | 44.30 | 42.11 | 42.77 | +1.039% | 77 | 135 | +86.229% |
| 2025-06-04 | 42.43 | 42.43 | 42.28 | 42.33 | +3.725% | 102 | 75 | +88.164% |
| 2025-05-19 | 40.81 | 40.81 | 40.81 | 40.81 | +2.153% | 1 | 75 | +95.173% |
| 2025-05-16 | 40.12 | 40.12 | 39.95 | 39.95 | -0.125% | 6 | 74 | +99.374% |
| 2025-05-14 | 40.00 | 40.00 | 40.00 | 40.00 | +12.740% | 5 | 73 | +99.125% |
| 2025-05-12 | 35.48 | 35.48 | 35.48 | 35.48 | +30.297% | 1 | 68 | +124.493% |
| 2025-05-06 | 27.50 | 27.62 | 27.02 | 27.23 | -5.353% | 5 | 68 | +192.508% |
| 2025-05-05 | 28.77 | 28.77 | 28.77 | 28.77 | -4.036% | 1 | 67 | +176.851% |
| 2025-05-02 | 29.98 | 29.98 | 29.98 | 29.98 | +8.741% | 2 | 66 | +165.677% |
| 2025-05-01 | 26.26 | 27.57 | 26.26 | 27.57 | +71.136% | 61 | 66 | +188.901% |
| 2025-04-22 | 16.69 | 16.69 | 16.11 | 16.11 | -4.675% | 2 | 8 | +394.413% |
| 2025-04-10 | 16.90 | 16.90 | 16.90 | 16.90 | +36.290% | 1 | 8 | +371.302% |
| 2025-04-04 | 12.41 | 12.41 | 12.40 | 12.40 | -24.390% | 6 | 7 | +542.339% |
| 2025-04-03 | 16.40 | 16.40 | 16.40 | 16.40 | -26.949% | 1 | 7 | +385.671% |
| 2025-03-28 | 22.45 | 22.45 | 22.45 | 22.45 | -20.249% | 2 | 6 | +254.788% |
| 2025-03-25 | 28.47 | 28.47 | 27.57 | 28.15 | +17.292% | 4 | 6 | +182.948% |
| 2025-03-19 | 24.00 | 24.00 | 24.00 | 24.00 | -0.125% | 1 | 4 | +231.875% |
| 2025-03-18 | 24.03 | 24.03 | 24.03 | 24.03 | -5.728% | 1 | 3 | +231.461% |
| 2025-03-12 | 25.48 | 25.49 | 25.48 | 25.49 | -11.154% | 2 | 3 | +212.475% |
| 2025-03-07 | 28.69 | 28.69 | 28.69 | 28.69 | 0.000% | 2 | 1 | +177.623% |