QQQ271217C00675000
QQQ Dec 17 2027 675.00 Call
optionOPRA
EODNov 5, 2026
71.01USD-25.253%(-23.99)27Vol1,029OI
QQQ271217C00675000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 80.88 | 80.88 | 70.00 | 71.01 | -25.253% | 27 | 1,009 | 0.000% |
| 2026-11-04 | 99.50 | 101.78 | 95.00 | 95.00 | -0.346% | 7 | 1,006 | -25.253% |
| 2026-11-03 | 95.33 | 95.33 | 95.33 | 95.33 | +5.337% | 1 | 1,005 | -25.511% |
| 2026-11-02 | 100.50 | 100.50 | 90.50 | 90.50 | -5.729% | 9 | 1,003 | -21.536% |
| 2026-10-30 | 99.86 | 100.42 | 93.36 | 96.00 | -11.927% | 49 | 1,001 | -26.031% |
| 2026-10-29 | 111.50 | 111.50 | 109.00 | 109.00 | -7.549% | 6 | 1,005 | -34.853% |
| 2026-10-27 | 118.00 | 118.00 | 117.90 | 117.90 | +4.987% | 21 | 985 | -39.771% |
| 2026-10-26 | 111.25 | 114.80 | 111.25 | 112.30 | +3.264% | 70 | 930 | -36.768% |
| 2026-10-23 | 105.32 | 110.98 | 105.32 | 108.75 | +1.418% | 54 | 908 | -34.703% |
| 2026-10-22 | 110.75 | 111.00 | 107.23 | 107.23 | -11.658% | 5 | 903 | -33.778% |
| 2026-10-21 | 120.79 | 121.38 | 120.79 | 121.38 | +2.491% | 6 | 903 | -41.498% |
| 2026-10-20 | 118.43 | 118.43 | 118.43 | 118.43 | +0.946% | 2 | 902 | -40.041% |
| 2026-10-19 | 117.32 | 117.32 | 117.32 | 117.32 | +6.076% | 1 | 901 | -39.473% |
| 2026-10-16 | 118.06 | 120.14 | 109.75 | 110.60 | -6.469% | 36 | 891 | -35.796% |
| 2026-10-15 | 118.25 | 118.25 | 118.25 | 118.25 | -4.829% | 1 | 890 | -39.949% |
| 2026-10-14 | 127.25 | 127.53 | 124.25 | 124.25 | -11.541% | 8 | 886 | -42.849% |
| 2026-10-12 | 140.46 | 140.46 | 140.46 | 140.46 | -0.461% | 1 | 885 | -49.445% |
| 2026-10-08 | 141.11 | 141.11 | 141.11 | 141.11 | -6.083% | 1 | 884 | -49.678% |
| 2026-10-07 | 149.78 | 150.25 | 149.78 | 150.25 | -1.990% | 16 | 879 | -52.739% |
| 2026-10-06 | 153.52 | 153.52 | 153.30 | 153.30 | +2.934% | 15 | 864 | -53.679% |
| 2026-10-02 | 146.62 | 148.93 | 146.62 | 148.93 | +5.251% | 61 | 865 | -52.320% |
| 2026-09-30 | 141.50 | 141.50 | 141.50 | 141.50 | +3.127% | 2 | 865 | -49.816% |
| 2026-09-29 | 137.04 | 137.21 | 137.04 | 137.21 | -3.685% | 3 | 866 | -48.247% |
| 2026-09-25 | 142.46 | 142.46 | 142.46 | 142.46 | -1.446% | 60 | 866 | -50.154% |
| 2026-09-22 | 142.28 | 144.55 | 141.72 | 144.55 | +10.571% | 209 | 680 | -50.875% |
| 2026-09-21 | 130.73 | 130.73 | 130.73 | 130.73 | +9.142% | 2 | 682 | -45.682% |
| 2026-09-18 | 121.00 | 121.00 | 118.96 | 119.78 | +8.398% | 106 | 605 | -40.716% |
| 2026-09-16 | 110.50 | 110.50 | 110.50 | 110.50 | -5.101% | 1 | 604 | -35.738% |
| 2026-09-10 | 116.44 | 116.44 | 116.44 | 116.44 | -4.086% | 1 | 603 | -39.016% |
| 2026-09-08 | 121.40 | 121.40 | 121.40 | 121.40 | +4.972% | 1 | 603 | -41.507% |
| 2026-09-02 | 115.76 | 115.76 | 115.65 | 115.65 | -5.368% | 3 | 601 | -38.599% |
| 2026-08-21 | 119.94 | 122.21 | 119.94 | 122.21 | -4.089% | 4 | 605 | -41.895% |
| 2026-08-19 | 127.42 | 127.42 | 127.42 | 127.42 | -6.843% | 1 | 605 | -44.271% |
| 2026-08-17 | 136.78 | 136.78 | 136.78 | 136.78 | +7.329% | 1 | 604 | -48.085% |
| 2026-08-11 | 127.44 | 127.44 | 127.44 | 127.44 | -0.110% | 1 | 604 | -44.280% |
| 2026-08-06 | 127.58 | 127.58 | 127.58 | 127.58 | -7.551% | 5 | 604 | -44.341% |
| 2026-08-05 | 138.00 | 138.00 | 138.00 | 138.00 | +4.696% | 2 | 606 | -48.543% |
| 2026-08-04 | 125.00 | 131.81 | 125.00 | 131.81 | +22.420% | 30 | 622 | -46.127% |
| 2026-07-31 | 109.00 | 109.00 | 107.13 | 107.67 | +2.426% | 3 | 620 | -34.048% |
| 2026-07-30 | 104.98 | 107.75 | 104.98 | 105.12 | +4.079% | 9 | 615 | -32.449% |
| 2026-07-29 | 97.50 | 102.00 | 97.50 | 101.00 | -2.331% | 15 | 609 | -29.693% |
| 2026-07-28 | 101.75 | 104.66 | 100.39 | 103.41 | -2.901% | 227 | 401 | -31.332% |
| 2026-07-27 | 107.25 | 107.25 | 106.50 | 106.50 | -8.426% | 2 | 400 | -33.324% |
| 2026-07-23 | 116.82 | 116.82 | 116.30 | 116.30 | -7.353% | 11 | 400 | -38.942% |
| 2026-07-20 | 125.53 | 125.53 | 125.53 | 125.53 | +5.143% | 1 | 401 | -43.432% |
| 2026-07-17 | 114.52 | 119.39 | 114.52 | 119.39 | -14.721% | 3 | 399 | -40.523% |
| 2026-07-09 | 140.00 | 140.00 | 140.00 | 140.00 | -2.098% | 10 | 389 | -49.279% |
| 2026-07-06 | 143.00 | 143.00 | 143.00 | 143.00 | +4.220% | 1 | 390 | -50.343% |
| 2026-07-02 | 137.21 | 137.21 | 137.21 | 137.21 | +5.489% | 1 | 389 | -48.247% |
| 2026-06-26 | 130.07 | 130.07 | 130.07 | 130.07 | -7.594% | 1 | 390 | -45.406% |
| 2026-06-23 | 142.00 | 142.00 | 140.76 | 140.76 | -5.250% | 2 | 390 | -49.552% |
| 2026-06-17 | 149.61 | 149.61 | 148.56 | 148.56 | +4.952% | 2 | 391 | -52.201% |
| 2026-06-12 | 141.55 | 141.55 | 141.55 | 141.55 | +4.380% | 1 | 390 | -49.834% |
| 2026-06-11 | 135.61 | 135.61 | 135.61 | 135.61 | +11.668% | 1 | 390 | -47.637% |
| 2026-06-10 | 121.44 | 121.44 | 121.44 | 121.44 | -4.671% | 3 | 390 | -41.527% |
| 2026-06-09 | 118.75 | 127.39 | 118.75 | 127.39 | -7.769% | 7 | 391 | -44.258% |
| 2026-06-08 | 138.12 | 138.12 | 138.12 | 138.12 | +6.156% | 1 | 392 | -48.588% |
| 2026-06-05 | 140.00 | 140.00 | 129.87 | 130.11 | -17.813% | 5 | 388 | -45.423% |
| 2026-06-03 | 158.31 | 158.31 | 158.31 | 158.31 | +5.470% | 1 | 389 | -55.145% |
| 2026-05-29 | 150.10 | 150.10 | 150.10 | 150.10 | +4.446% | 10 | 379 | -52.692% |
| 2026-05-26 | 142.84 | 143.71 | 141.99 | 143.71 | +10.351% | 12 | 368 | -50.588% |
| 2026-05-21 | 130.23 | 130.23 | 130.23 | 130.23 | +4.712% | 2 | 368 | -45.473% |
| 2026-05-19 | 124.37 | 124.37 | 124.37 | 124.37 | +3.461% | 1 | 369 | -42.904% |
| 2026-05-18 | 120.33 | 120.33 | 120.06 | 120.21 | -6.269% | 6 | 367 | -40.928% |
| 2026-05-15 | 128.25 | 128.25 | 128.25 | 128.25 | -8.569% | 1 | 367 | -44.632% |
| 2026-05-14 | 140.27 | 140.27 | 140.27 | 140.27 | +10.042% | 2 | 367 | -49.376% |
| 2026-05-08 | 127.47 | 127.47 | 127.47 | 127.47 | +20.562% | 1 | 367 | -44.293% |
| 2026-05-05 | 105.47 | 105.73 | 104.31 | 105.73 | +5.783% | 4 | 367 | -32.838% |
| 2026-05-01 | 99.95 | 99.95 | 99.95 | 99.95 | +4.956% | 1 | 367 | -28.954% |
| 2026-04-30 | 95.23 | 95.23 | 95.23 | 95.23 | +5.203% | 2 | 367 | -25.433% |
| 2026-04-29 | 90.46 | 90.52 | 90.46 | 90.52 | +5.489% | 2 | 367 | -21.553% |
| 2026-04-23 | 85.81 | 85.81 | 85.81 | 85.81 | +0.882% | 1 | 367 | -17.247% |
| 2026-04-22 | 85.10 | 85.10 | 85.06 | 85.06 | +4.728% | 135 | 367 | -16.518% |
| 2026-04-21 | 81.08 | 81.22 | 81.08 | 81.22 | +0.644% | 2 | 367 | -12.571% |
| 2026-04-20 | 80.70 | 80.70 | 80.70 | 80.70 | -2.277% | 5 | 368 | -12.007% |
| 2026-04-17 | 82.55 | 82.59 | 82.35 | 82.58 | +8.444% | 130 | 363 | -14.011% |
| 2026-04-16 | 76.15 | 76.15 | 76.15 | 76.15 | +27.576% | 4 | 339 | -6.750% |
| 2026-04-10 | 59.75 | 59.75 | 59.68 | 59.69 | +31.912% | 3 | 341 | +18.965% |
| 2026-03-26 | 47.87 | 47.87 | 45.25 | 45.25 | -11.205% | 19 | 343 | +56.928% |
| 2026-03-25 | 50.96 | 50.96 | 50.96 | 50.96 | -8.395% | 1 | 343 | +39.345% |
| 2026-03-18 | 55.63 | 55.63 | 55.63 | 55.63 | -2.421% | 1 | 343 | +27.647% |
| 2026-03-17 | 57.17 | 57.18 | 57.01 | 57.01 | +5.379% | 88 | 342 | +24.557% |
| 2026-03-13 | 54.10 | 54.10 | 54.10 | 54.10 | -3.462% | 1 | 386 | +31.257% |
| 2026-03-12 | 56.04 | 56.04 | 56.04 | 56.04 | -3.379% | 1 | 386 | +26.713% |
| 2026-03-02 | 58.00 | 58.00 | 58.00 | 58.00 | -0.549% | 3 | 385 | +22.431% |
| 2026-02-18 | 58.67 | 58.74 | 58.07 | 58.32 | +4.911% | 4 | 385 | +21.759% |
| 2026-02-13 | 55.68 | 55.69 | 55.46 | 55.59 | -7.071% | 18 | 386 | +27.739% |
| 2026-02-11 | 59.82 | 59.82 | 59.82 | 59.82 | -1.124% | 4 | 386 | +18.706% |
| 2026-02-10 | 63.00 | 63.03 | 60.50 | 60.50 | -14.451% | 124 | 382 | +17.372% |
| 2026-01-13 | 70.72 | 70.72 | 70.72 | 70.72 | -0.071% | 100 | 320 | +0.410% |
| 2026-01-07 | 70.99 | 70.99 | 70.77 | 70.77 | +7.227% | 2 | 323 | +0.339% |
| 2025-12-31 | 66.00 | 66.00 | 66.00 | 66.00 | -6.595% | 2 | 323 | +7.591% |
| 2025-12-26 | 70.67 | 70.74 | 70.39 | 70.66 | -4.578% | 24 | 323 | +0.495% |
| 2025-12-04 | 74.26 | 74.26 | 74.05 | 74.05 | +10.112% | 60 | 323 | -4.105% |
| 2025-11-24 | 67.25 | 67.25 | 67.25 | 67.25 | -3.929% | 1 | 361 | +5.591% |
| 2025-11-17 | 70.00 | 70.00 | 70.00 | 70.00 | +0.966% | 1 | 362 | +1.443% |
| 2025-11-07 | 69.33 | 69.33 | 69.33 | 69.33 | -5.532% | 2 | 363 | +2.423% |
| 2025-11-06 | 73.39 | 73.39 | 73.39 | 73.39 | -9.718% | 1 | 361 | -3.243% |
| 2025-11-03 | 81.29 | 81.29 | 81.29 | 81.29 | -0.805% | 1 | 360 | -12.646% |
| 2025-10-28 | 81.95 | 81.95 | 81.95 | 81.95 | +20.479% | 2 | 360 | -13.350% |
| 2025-10-20 | 67.50 | 68.02 | 67.50 | 68.02 | +9.024% | 2 | 362 | +4.396% |
| 2025-10-13 | 62.39 | 62.39 | 62.39 | 62.39 | +1.036% | 2 | 363 | +13.816% |
| 2025-10-10 | 62.00 | 62.00 | 61.75 | 61.75 | -9.854% | 5 | 363 | +14.996% |
| 2025-10-09 | 68.50 | 68.50 | 68.50 | 68.50 | +6.931% | 1 | 367 | +3.664% |
| 2025-10-07 | 64.06 | 64.06 | 64.06 | 64.06 | -4.159% | 2 | 367 | +10.849% |
| 2025-10-06 | 66.84 | 66.84 | 66.84 | 66.84 | +6.484% | 1 | 367 | +6.239% |
| 2025-10-03 | 63.88 | 63.88 | 62.77 | 62.77 | -4.793% | 4 | 367 | +13.127% |
| 2025-10-02 | 64.34 | 65.93 | 63.18 | 65.93 | +5.068% | 6 | 368 | +7.705% |
| 2025-09-22 | 60.98 | 62.75 | 60.98 | 62.75 | +16.571% | 2 | 373 | +13.163% |
| 2025-09-17 | 53.83 | 53.83 | 53.83 | 53.83 | -0.554% | 1 | 372 | +31.915% |
| 2025-09-15 | 53.28 | 54.13 | 53.28 | 54.13 | +11.036% | 37 | 373 | +31.184% |
| 2025-09-09 | 48.75 | 48.75 | 48.75 | 48.75 | +1.457% | 1 | 406 | +45.662% |
| 2025-09-08 | 48.05 | 48.05 | 48.05 | 48.05 | +9.205% | 1 | 407 | +47.784% |
| 2025-09-04 | 44.00 | 44.00 | 44.00 | 44.00 | +5.846% | 1 | 406 | +61.386% |
| 2025-09-02 | 41.05 | 41.57 | 41.05 | 41.57 | -12.021% | 4 | 406 | +70.820% |
| 2025-08-28 | 47.20 | 48.00 | 47.20 | 47.25 | +1.005% | 3 | 404 | +50.286% |
| 2025-08-27 | 46.78 | 46.78 | 46.78 | 46.78 | +6.877% | 1 | 406 | +51.796% |
| 2025-08-21 | 43.08 | 43.77 | 43.08 | 43.77 | -4.328% | 2 | 407 | +62.234% |
| 2025-08-19 | 48.00 | 48.00 | 45.75 | 45.75 | -8.701% | 4 | 406 | +55.213% |
| 2025-08-15 | 49.87 | 50.11 | 49.87 | 50.11 | -3.635% | 4 | 407 | +41.708% |
| 2025-08-14 | 52.00 | 52.00 | 52.00 | 52.00 | +2.848% | 1 | 406 | +36.558% |
| 2025-08-13 | 50.56 | 50.56 | 50.56 | 50.56 | +4.420% | 1 | 405 | +40.447% |
| 2025-08-08 | 48.51 | 48.51 | 48.42 | 48.42 | +10.497% | 2 | 404 | +46.654% |
| 2025-08-04 | 43.82 | 43.82 | 43.82 | 43.82 | +8.439% | 1 | 405 | +62.049% |
| 2025-08-01 | 41.99 | 43.00 | 40.41 | 40.41 | -15.813% | 8 | 405 | +75.724% |
| 2025-07-29 | 48.00 | 48.00 | 48.00 | 48.00 | +0.629% | 25 | 399 | +47.938% |
| 2025-07-25 | 47.50 | 47.70 | 47.49 | 47.70 | +1.489% | 36 | 424 | +48.868% |
| 2025-07-24 | 47.25 | 47.25 | 47.00 | 47.00 | +1.075% | 5 | 449 | +51.085% |
| 2025-07-21 | 46.50 | 46.50 | 46.50 | 46.50 | +3.333% | 10 | 452 | +52.710% |
| 2025-07-15 | 45.00 | 45.00 | 44.95 | 45.00 | +5.882% | 22 | 452 | +57.800% |
| 2025-07-11 | 42.50 | 42.50 | 42.50 | 42.50 | -0.840% | 1 | 472 | +67.082% |
| 2025-07-08 | 42.86 | 42.86 | 42.86 | 42.86 | -0.464% | 30 | 473 | +65.679% |
| 2025-07-07 | 43.51 | 43.51 | 43.06 | 43.06 | +3.510% | 3 | 473 | +64.909% |
| 2025-07-02 | 41.60 | 41.60 | 41.60 | 41.60 | +0.362% | 4 | 470 | +70.697% |
| 2025-07-01 | 41.45 | 41.45 | 41.45 | 41.45 | +4.224% | 10 | 471 | +71.315% |
| 2025-06-26 | 39.77 | 39.77 | 39.77 | 39.77 | +1.974% | 1 | 461 | +78.552% |
| 2025-06-25 | 39.00 | 39.00 | 39.00 | 39.00 | +4.139% | 1 | 462 | +82.077% |
| 2025-06-24 | 37.01 | 37.45 | 37.01 | 37.45 | +11.492% | 11 | 461 | +89.613% |
| 2025-06-20 | 36.07 | 36.07 | 33.59 | 33.59 | -2.722% | 10 | 456 | +111.402% |
| 2025-06-18 | 35.02 | 35.02 | 34.53 | 34.53 | -5.371% | 2 | 451 | +105.647% |
| 2025-06-17 | 35.51 | 36.49 | 35.51 | 36.49 | -2.381% | 2 | 451 | +94.601% |
| 2025-06-16 | 36.65 | 37.41 | 36.65 | 37.38 | +6.043% | 106 | 451 | +89.968% |
| 2025-06-13 | 36.36 | 36.53 | 35.25 | 35.25 | -5.165% | 434 | 398 | +101.447% |
| 2025-06-12 | 37.12 | 37.17 | 37.12 | 37.17 | +1.281% | 20 | 288 | +91.041% |
| 2025-06-11 | 36.70 | 36.70 | 36.70 | 36.70 | -0.272% | 10 | 278 | +93.488% |
| 2025-06-09 | 36.80 | 36.80 | 36.80 | 36.80 | +3.458% | 5 | 268 | +92.962% |
| 2025-06-06 | 35.57 | 35.57 | 35.57 | 35.57 | -1.194% | 20 | 263 | +99.635% |
| 2025-06-05 | 36.00 | 36.00 | 36.00 | 36.00 | +8.860% | 10 | 263 | +97.250% |
| 2025-05-28 | 34.07 | 34.07 | 33.07 | 33.07 | -1.284% | 2 | 253 | +114.726% |
| 2025-05-27 | 33.50 | 33.50 | 33.50 | 33.50 | +10.197% | 5 | 252 | +111.970% |
| 2025-05-23 | 30.40 | 30.40 | 30.40 | 30.40 | -6.462% | 8 | 247 | +133.586% |
| 2025-05-21 | 32.50 | 32.50 | 32.50 | 32.50 | -5.879% | 10 | 247 | +118.492% |
| 2025-05-19 | 33.64 | 34.53 | 33.64 | 34.53 | +0.058% | 3 | 247 | +105.647% |
| 2025-05-16 | 34.51 | 34.51 | 34.51 | 34.51 | +1.709% | 6 | 249 | +105.766% |
| 2025-05-15 | 33.81 | 33.93 | 33.78 | 33.93 | -1.366% | 72 | 246 | +109.284% |
| 2025-05-14 | 33.34 | 34.69 | 33.34 | 34.40 | +4.306% | 65 | 249 | +106.424% |
| 2025-05-13 | 31.20 | 32.98 | 31.20 | 32.98 | +11.797% | 10 | 257 | +115.312% |
| 2025-05-12 | 29.70 | 29.70 | 29.00 | 29.50 | +20.408% | 90 | 252 | +140.712% |
| 2025-05-09 | 24.50 | 24.50 | 24.50 | 24.50 | -1.804% | 10 | 167 | +189.837% |
| 2025-05-08 | 24.30 | 24.95 | 24.30 | 24.95 | +9.190% | 9 | 162 | +184.609% |
| 2025-05-06 | 22.78 | 22.85 | 22.78 | 22.85 | -6.544% | 82 | 154 | +210.766% |
| 2025-05-02 | 24.45 | 24.45 | 24.45 | 24.45 | +11.899% | 8 | 113 | +190.429% |
| 2025-05-01 | 21.85 | 21.85 | 21.85 | 21.85 | +13.212% | 2 | 115 | +224.989% |
| 2025-04-29 | 19.30 | 19.30 | 19.30 | 19.30 | +4.324% | 2 | 115 | +267.927% |
| 2025-04-25 | 18.25 | 18.50 | 18.25 | 18.50 | +5.714% | 30 | 115 | +283.838% |
| 2025-04-24 | 17.27 | 17.50 | 17.27 | 17.50 | +28.205% | 7 | 117 | +305.771% |
| 2025-04-22 | 13.65 | 13.65 | 13.65 | 13.65 | +3.409% | 35 | 110 | +420.220% |
| 2025-04-17 | 13.20 | 13.20 | 13.20 | 13.20 | +31.343% | 25 | 51 | +437.955% |
| 2025-04-08 | 10.14 | 10.14 | 10.05 | 10.05 | -2.047% | 2 | 51 | +606.567% |
| 2025-04-07 | 10.26 | 10.26 | 10.26 | 10.26 | -26.923% | 50 | 51 | +592.105% |
| 2025-04-03 | 14.04 | 14.04 | 14.04 | 14.04 | -32.239% | 1 | 1 | +405.769% |
| 2025-03-20 | 20.72 | 20.72 | 20.72 | 20.72 | 0.000% | 1 | 1 | +242.712% |