QQQ271217C00665000
QQQ Dec 17 2027 665.00 Call
optionOPRA
EODNov 5, 2026
76.36USD-27.962%(-29.64)33Vol302OI
QQQ271217C00665000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 86.6400 | 86.6400 | 76.3600 | 76.3600 | -27.962% | 33 | 273 | 0.000% |
| 2026-11-04 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | +6.833% | 1 | 272 | -27.962% |
| 2026-11-02 | 99.3100 | 99.3100 | 99.2200 | 99.2200 | -1.411% | 7 | 272 | -23.040% |
| 2026-10-30 | 107.8000 | 107.8000 | 99.3800 | 100.6400 | -23.537% | 37 | 239 | -24.126% |
| 2026-10-28 | 131.6200 | 131.6200 | 131.6200 | 131.6200 | +14.452% | 1 | 239 | -41.985% |
| 2026-10-23 | 117.3800 | 117.3800 | 115.0000 | 115.0000 | +1.232% | 35 | 237 | -33.600% |
| 2026-10-22 | 113.6000 | 113.6000 | 113.6000 | 113.6000 | -10.909% | 2 | 235 | -32.782% |
| 2026-10-21 | 127.5100 | 127.5100 | 127.5100 | 127.5100 | +2.872% | 3 | 238 | -40.115% |
| 2026-10-20 | 126.8500 | 126.8500 | 123.9500 | 123.9500 | -3.443% | 11 | 235 | -38.395% |
| 2026-10-19 | 125.7800 | 128.3700 | 125.7800 | 128.3700 | +7.288% | 30 | 248 | -40.516% |
| 2026-10-16 | 119.6500 | 119.6500 | 119.6500 | 119.6500 | -9.074% | 1 | 247 | -36.181% |
| 2026-10-15 | 124.0000 | 131.5900 | 124.0000 | 131.5900 | -1.791% | 2 | 246 | -41.971% |
| 2026-10-14 | 133.9900 | 133.9900 | 133.9900 | 133.9900 | -9.576% | 2 | 246 | -43.011% |
| 2026-10-08 | 148.9600 | 148.9600 | 148.1800 | 148.1800 | -3.773% | 2 | 246 | -48.468% |
| 2026-10-07 | 153.9900 | 153.9900 | 153.9900 | 153.9900 | -4.390% | 1 | 246 | -50.412% |
| 2026-10-06 | 161.8500 | 161.8500 | 161.0600 | 161.0600 | +2.325% | 67 | 186 | -52.589% |
| 2026-10-05 | 157.4000 | 157.4000 | 157.4000 | 157.4000 | +8.882% | 1 | 186 | -51.487% |
| 2026-09-28 | 144.5600 | 144.5600 | 144.5600 | 144.5600 | -3.953% | 1 | 186 | -47.178% |
| 2026-09-22 | 150.5100 | 150.5100 | 150.5100 | 150.5100 | +2.006% | 1 | 187 | -49.266% |
| 2026-09-21 | 146.7900 | 147.5500 | 146.7900 | 147.5500 | +27.495% | 45 | 142 | -48.248% |
| 2026-09-16 | 115.7300 | 115.7300 | 115.7300 | 115.7300 | -3.252% | 1 | 141 | -34.019% |
| 2026-09-10 | 119.6200 | 119.6200 | 119.6200 | 119.6200 | -1.304% | 1 | 141 | -36.165% |
| 2026-09-02 | 121.2000 | 121.2000 | 121.2000 | 121.2000 | -5.386% | 2 | 139 | -36.997% |
| 2026-08-31 | 128.3500 | 128.3500 | 128.1000 | 128.1000 | -4.059% | 4 | 141 | -40.390% |
| 2026-08-28 | 133.5200 | 133.5200 | 133.5200 | 133.5200 | +7.125% | 3 | 144 | -42.810% |
| 2026-08-24 | 124.0000 | 126.0200 | 124.0000 | 124.6400 | -3.215% | 6 | 142 | -38.736% |
| 2026-08-20 | 128.8200 | 128.8200 | 128.7800 | 128.7800 | -9.837% | 2 | 142 | -40.705% |
| 2026-08-14 | 142.8300 | 142.8300 | 142.8300 | 142.8300 | -2.178% | 3 | 145 | -46.538% |
| 2026-08-13 | 146.0100 | 146.0100 | 146.0100 | 146.0100 | +8.898% | 1 | 146 | -47.702% |
| 2026-08-11 | 134.0800 | 134.0800 | 134.0800 | 134.0800 | -0.379% | 1 | 146 | -43.049% |
| 2026-08-04 | 132.8400 | 134.5900 | 132.8400 | 134.5900 | +20.288% | 4 | 147 | -43.265% |
| 2026-07-30 | 111.8900 | 111.8900 | 111.8900 | 111.8900 | +6.775% | 1 | 146 | -31.754% |
| 2026-07-29 | 103.9000 | 104.7900 | 103.7800 | 104.7900 | -4.519% | 4 | 145 | -27.130% |
| 2026-07-28 | 109.7500 | 109.7500 | 109.7500 | 109.7500 | -7.117% | 1 | 144 | -30.424% |
| 2026-07-24 | 118.1600 | 118.1600 | 118.1600 | 118.1600 | -3.219% | 11 | 155 | -35.376% |
| 2026-07-23 | 122.0900 | 122.0900 | 122.0900 | 122.0900 | -4.796% | 11 | 144 | -37.456% |
| 2026-07-17 | 128.2400 | 128.2400 | 128.2400 | 128.2400 | -3.434% | 2 | 144 | -40.455% |
| 2026-07-16 | 133.5000 | 133.5000 | 132.8000 | 132.8000 | -3.044% | 26 | 169 | -42.500% |
| 2026-07-15 | 136.9700 | 136.9700 | 136.9700 | 136.9700 | -3.542% | 1 | 168 | -44.251% |
| 2026-07-09 | 142.0000 | 142.0000 | 142.0000 | 142.0000 | +7.576% | 10 | 177 | -46.225% |
| 2026-07-08 | 132.0000 | 132.0000 | 132.0000 | 132.0000 | -10.204% | 10 | 177 | -42.152% |
| 2026-06-23 | 147.0000 | 147.0000 | 147.0000 | 147.0000 | -9.068% | 1 | 177 | -48.054% |
| 2026-06-22 | 161.6600 | 161.6600 | 161.6600 | 161.6600 | +10.946% | 10 | 167 | -52.765% |
| 2026-06-12 | 145.7100 | 145.7100 | 145.7100 | 145.7100 | +9.713% | 3 | 167 | -47.595% |
| 2026-06-11 | 133.1100 | 134.0500 | 132.8100 | 132.8100 | +3.402% | 3 | 167 | -42.504% |
| 2026-06-10 | 130.5800 | 130.5800 | 128.4400 | 128.4400 | +1.502% | 2 | 167 | -40.548% |
| 2026-06-09 | 126.5400 | 126.5400 | 126.5400 | 126.5400 | -7.419% | 1 | 167 | -39.655% |
| 2026-05-21 | 136.6800 | 136.6800 | 136.6800 | 136.6800 | +0.975% | 2 | 167 | -44.132% |
| 2026-05-20 | 135.3600 | 135.3600 | 135.3600 | 135.3600 | +0.267% | 2 | 169 | -43.587% |
| 2026-05-15 | 135.0000 | 135.0000 | 135.0000 | 135.0000 | -4.802% | 1 | 169 | -43.437% |
| 2026-05-14 | 141.8100 | 141.8100 | 141.8100 | 141.8100 | +44.145% | 1 | 169 | -46.153% |
| 2026-04-30 | 98.2400 | 98.3800 | 98.2400 | 98.3800 | +3.634% | 27 | 169 | -22.383% |
| 2026-04-29 | 94.8700 | 94.9300 | 94.8700 | 94.9300 | +0.583% | 2 | 169 | -19.562% |
| 2026-04-28 | 94.3000 | 94.3800 | 94.3000 | 94.3800 | -4.319% | 2 | 168 | -19.093% |
| 2026-04-27 | 98.5700 | 98.6400 | 98.5700 | 98.6400 | +0.325% | 2 | 167 | -22.587% |
| 2026-04-24 | 98.3200 | 98.3200 | 98.3200 | 98.3200 | +12.701% | 7 | 165 | -22.335% |
| 2026-04-17 | 87.2400 | 87.2400 | 87.2400 | 87.2400 | +4.055% | 1 | 158 | -12.471% |
| 2026-04-16 | 82.8200 | 83.8400 | 82.8200 | 83.8400 | +4.591% | 131 | 235 | -8.922% |
| 2026-04-15 | 80.2200 | 80.2200 | 80.1600 | 80.1600 | +24.627% | 130 | 247 | -4.741% |
| 2026-04-10 | 64.5500 | 64.5500 | 63.9600 | 64.3200 | +21.749% | 29 | 117 | +18.719% |
| 2026-04-06 | 54.0600 | 54.1500 | 52.3600 | 52.8300 | +7.706% | 4 | 116 | +44.539% |
| 2026-03-26 | 49.6700 | 49.6900 | 49.0500 | 49.0500 | -19.046% | 22 | 116 | +55.678% |
| 2026-03-17 | 60.5900 | 60.5900 | 60.5900 | 60.5900 | +1.764% | 1 | 116 | +26.027% |
| 2026-03-16 | 59.5300 | 59.5400 | 59.5300 | 59.5400 | +0.067% | 2 | 116 | +28.250% |
| 2026-03-03 | 59.5000 | 59.5000 | 59.5000 | 59.5000 | -8.994% | 1 | 114 | +28.336% |
| 2026-02-10 | 66.6700 | 66.8200 | 65.3800 | 65.3800 | +1.364% | 126 | 114 | +16.794% |
| 2026-02-06 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | +7.500% | 1 | 51 | +18.388% |
| 2026-02-05 | 62.5300 | 62.5300 | 60.0000 | 60.0000 | -20.000% | 6 | 50 | +27.267% |
| 2026-01-30 | 74.5000 | 75.0000 | 74.5000 | 75.0000 | -5.446% | 3 | 47 | +1.813% |
| 2026-01-27 | 79.3200 | 79.3200 | 79.3200 | 79.3200 | +5.004% | 1 | 50 | -3.732% |
| 2026-01-07 | 75.5700 | 75.9000 | 75.5400 | 75.5400 | +3.536% | 4 | 50 | +1.086% |
| 2025-12-30 | 72.9600 | 72.9600 | 72.9600 | 72.9600 | -9.242% | 1 | 50 | +4.660% |
| 2025-12-05 | 80.3900 | 80.3900 | 80.3900 | 80.3900 | +3.236% | 1 | 49 | -5.013% |
| 2025-12-02 | 77.8700 | 77.8700 | 77.8700 | 77.8700 | +3.813% | 3 | 48 | -1.939% |
| 2025-11-26 | 75.0100 | 75.0100 | 75.0100 | 75.0100 | -14.829% | 1 | 44 | +1.800% |
| 2025-11-03 | 88.0700 | 88.0700 | 88.0700 | 88.0700 | +24.851% | 5 | 44 | -13.296% |
| 2025-10-08 | 70.5400 | 70.5400 | 70.5400 | 70.5400 | +9.381% | 2 | 44 | +8.251% |
| 2025-09-24 | 64.4900 | 64.4900 | 64.4900 | 64.4900 | +10.655% | 1 | 44 | +18.406% |
| 2025-09-17 | 58.2800 | 58.2800 | 58.2800 | 58.2800 | -0.359% | 2 | 44 | +31.023% |
| 2025-09-16 | 58.5400 | 58.5400 | 58.4900 | 58.4900 | -0.017% | 3 | 42 | +30.552% |
| 2025-09-15 | 58.5000 | 58.5000 | 58.5000 | 58.5000 | +8.093% | 2 | 42 | +30.530% |
| 2025-09-10 | 54.1200 | 54.1200 | 54.1200 | 54.1200 | +3.917% | 1 | 42 | +41.094% |
| 2025-08-28 | 52.0800 | 52.0800 | 52.0800 | 52.0800 | +3.354% | 1 | 43 | +46.621% |
| 2025-08-22 | 50.3900 | 50.3900 | 50.3900 | 50.3900 | +6.040% | 1 | 42 | +51.538% |
| 2025-08-21 | 46.8800 | 47.5200 | 46.8800 | 47.5200 | -2.122% | 2 | 42 | +60.690% |
| 2025-08-20 | 47.8900 | 48.5500 | 47.8900 | 48.5500 | -2.137% | 2 | 41 | +57.281% |
| 2025-08-19 | 49.6100 | 49.6100 | 49.6100 | 49.6100 | -6.958% | 1 | 41 | +53.921% |
| 2025-08-15 | 53.3200 | 53.3200 | 53.3200 | 53.3200 | +2.401% | 2 | 40 | +43.211% |
| 2025-08-12 | 52.0700 | 52.0700 | 52.0700 | 52.0700 | +4.853% | 1 | 40 | +46.649% |
| 2025-08-06 | 49.6600 | 49.6600 | 49.6600 | 49.6600 | +13.043% | 2 | 39 | +53.766% |
| 2025-08-01 | 46.5800 | 46.5800 | 43.9300 | 43.9300 | -5.201% | 7 | 37 | +73.822% |
| 2025-07-14 | 46.3400 | 46.3400 | 46.3400 | 46.3400 | +17.376% | 1 | 36 | +64.782% |
| 2025-06-13 | 39.4800 | 39.4800 | 39.4800 | 39.4800 | -1.522% | 60 | 35 | +93.414% |
| 2025-06-12 | 40.2600 | 40.5100 | 40.0900 | 40.0900 | -3.258% | 46 | 34 | +90.471% |
| 2025-06-11 | 41.4400 | 41.4400 | 41.4400 | 41.4400 | +5.795% | 1 | 13 | +84.266% |
| 2025-06-04 | 39.1900 | 39.1900 | 39.1700 | 39.1700 | +5.865% | 2 | 12 | +94.945% |
| 2025-05-14 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +51.329% | 5 | 12 | +106.378% |
| 2025-05-07 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | -2.200% | 1 | 7 | +212.311% |
| 2025-05-06 | 24.9900 | 25.0400 | 24.9900 | 25.0000 | -5.231% | 4 | 7 | +205.440% |
| 2025-05-02 | 26.3800 | 26.3800 | 26.3800 | 26.3800 | +32.563% | 4 | 6 | +189.462% |
| 2025-04-28 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +148.750% | 1 | 4 | +283.719% |
| 2025-04-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -29.204% | 1 | 4 | +854.500% |
| 2025-04-04 | 12.0000 | 12.4100 | 11.3000 | 11.3000 | -25.756% | 6 | 4 | +575.752% |
| 2025-04-03 | 14.9800 | 15.2200 | 14.9800 | 15.2200 | -25.025% | 2 | 1 | +401.708% |
| 2025-03-28 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -7.727% | 2 | 1 | +276.158% |
| 2025-03-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +6.280% | 1 | 2 | +247.091% |
| 2025-03-13 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -6.250% | 1 | 1 | +268.889% |
| 2025-03-12 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | 0.000% | 1 | 1 | +245.833% |