QQQ271217C00685000
QQQ Dec 17 2027 685.00 Call
optionOPRA
EODNov 5, 2026
68.00USD-27.813%(-26.20)10Vol567OI
QQQ271217C00685000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 77.0000 | 77.0000 | 66.9300 | 68.0000 | -27.813% | 10 | 566 | 0.000% |
| 2026-11-04 | 91.0000 | 94.2000 | 91.0000 | 94.2000 | +6.706% | 5 | 565 | -27.813% |
| 2026-11-03 | 88.0000 | 89.0000 | 87.1800 | 88.2800 | +3.957% | 58 | 517 | -22.972% |
| 2026-11-02 | 92.4000 | 94.3200 | 84.9200 | 84.9200 | -6.135% | 431 | 315 | -19.925% |
| 2026-10-30 | 93.4200 | 94.0000 | 86.9600 | 90.4700 | -12.589% | 57 | 293 | -24.837% |
| 2026-10-29 | 107.4000 | 107.4200 | 103.5000 | 103.5000 | -7.959% | 7 | 291 | -34.300% |
| 2026-10-28 | 112.4500 | 112.4500 | 112.4500 | 112.4500 | +4.790% | 1 | 292 | -39.529% |
| 2026-10-26 | 107.3100 | 107.3100 | 107.3100 | 107.3100 | +5.703% | 5 | 292 | -36.632% |
| 2026-10-23 | 99.1200 | 103.9900 | 99.0800 | 101.5200 | -0.471% | 16 | 286 | -33.018% |
| 2026-10-22 | 104.6500 | 104.6500 | 102.0000 | 102.0000 | -7.692% | 3 | 284 | -33.333% |
| 2026-10-20 | 110.5000 | 110.5000 | 110.5000 | 110.5000 | -3.358% | 2 | 282 | -38.462% |
| 2026-10-19 | 114.0000 | 114.3400 | 114.0000 | 114.3400 | +7.221% | 2 | 281 | -40.528% |
| 2026-10-16 | 111.5000 | 112.5000 | 106.3000 | 106.6400 | -6.284% | 66 | 306 | -36.234% |
| 2026-10-15 | 113.7900 | 113.7900 | 113.7900 | 113.7900 | -3.674% | 5 | 306 | -40.241% |
| 2026-10-14 | 118.8400 | 118.8400 | 118.1300 | 118.1300 | -8.731% | 2 | 305 | -42.436% |
| 2026-10-13 | 129.4300 | 129.4300 | 129.4300 | 129.4300 | -3.705% | 1 | 305 | -47.462% |
| 2026-10-12 | 133.0000 | 134.4100 | 133.0000 | 134.4100 | -2.219% | 41 | 305 | -49.409% |
| 2026-10-09 | 137.4600 | 137.4600 | 137.4600 | 137.4600 | +2.201% | 1 | 305 | -50.531% |
| 2026-10-08 | 132.7000 | 134.5000 | 132.7000 | 134.5000 | -5.601% | 3 | 302 | -49.442% |
| 2026-10-07 | 142.4800 | 142.4800 | 142.4800 | 142.4800 | -3.416% | 10 | 302 | -52.274% |
| 2026-10-06 | 147.8700 | 147.8700 | 147.5200 | 147.5200 | +10.917% | 2 | 302 | -53.905% |
| 2026-10-01 | 133.0000 | 133.0000 | 133.0000 | 133.0000 | +1.527% | 1 | 302 | -48.872% |
| 2026-09-28 | 131.0000 | 131.0000 | 131.0000 | 131.0000 | -0.038% | 2 | 302 | -48.092% |
| 2026-09-24 | 129.0500 | 131.0500 | 129.0500 | 131.0500 | -5.036% | 2 | 302 | -48.111% |
| 2026-09-22 | 138.0000 | 138.0000 | 138.0000 | 138.0000 | +3.759% | 1 | 301 | -50.725% |
| 2026-09-21 | 124.7700 | 133.0000 | 124.7700 | 133.0000 | +17.377% | 32 | 301 | -48.872% |
| 2026-09-17 | 113.3100 | 113.3100 | 113.3100 | 113.3100 | +3.954% | 30 | 271 | -39.988% |
| 2026-09-14 | 106.7500 | 109.0000 | 106.7500 | 109.0000 | -4.394% | 11 | 270 | -37.615% |
| 2026-09-03 | 113.6300 | 114.0100 | 113.6300 | 114.0100 | +4.596% | 2 | 272 | -40.356% |
| 2026-09-02 | 109.0000 | 109.0000 | 109.0000 | 109.0000 | +0.322% | 1 | 271 | -37.615% |
| 2026-09-01 | 109.4400 | 109.4400 | 107.5000 | 108.6500 | -9.322% | 4 | 272 | -37.414% |
| 2026-08-28 | 119.8200 | 119.8200 | 119.8200 | 119.8200 | +7.011% | 1 | 272 | -43.248% |
| 2026-08-24 | 111.9700 | 111.9700 | 111.9700 | 111.9700 | -3.449% | 1 | 271 | -39.269% |
| 2026-08-20 | 115.9700 | 115.9700 | 115.9700 | 115.9700 | -10.785% | 1 | 271 | -41.364% |
| 2026-08-14 | 129.9900 | 129.9900 | 129.9900 | 129.9900 | +2.840% | 1 | 270 | -47.688% |
| 2026-08-12 | 126.4000 | 126.4000 | 126.4000 | 126.4000 | +1.919% | 7 | 277 | -46.203% |
| 2026-08-06 | 124.0200 | 124.0200 | 124.0200 | 124.0200 | -5.285% | 1 | 277 | -45.170% |
| 2026-08-05 | 130.2100 | 130.9400 | 130.2100 | 130.9400 | +4.979% | 2 | 279 | -48.068% |
| 2026-08-04 | 119.5000 | 124.7300 | 119.5000 | 124.7300 | +13.391% | 3 | 280 | -45.482% |
| 2026-08-03 | 109.4900 | 110.0000 | 109.4900 | 110.0000 | +7.843% | 6 | 278 | -38.182% |
| 2026-07-31 | 104.2300 | 104.2300 | 101.7600 | 102.0000 | -0.720% | 3 | 277 | -33.333% |
| 2026-07-30 | 96.1400 | 102.7400 | 96.1400 | 102.7400 | +8.651% | 28 | 303 | -33.814% |
| 2026-07-29 | 94.5600 | 94.5600 | 94.5600 | 94.5600 | -0.369% | 1 | 302 | -28.088% |
| 2026-07-28 | 94.9100 | 94.9100 | 94.9100 | 94.9100 | -5.797% | 1 | 301 | -28.353% |
| 2026-07-27 | 101.0000 | 101.0000 | 100.7500 | 100.7500 | -8.409% | 4 | 299 | -32.506% |
| 2026-07-23 | 110.8200 | 110.8200 | 109.0900 | 110.0000 | -5.757% | 8 | 301 | -38.182% |
| 2026-07-20 | 116.7200 | 116.7200 | 116.7200 | 116.7200 | -8.677% | 5 | 301 | -41.741% |
| 2026-07-15 | 127.8100 | 127.8100 | 127.8100 | 127.8100 | -4.591% | 1 | 301 | -46.796% |
| 2026-07-06 | 133.2300 | 133.9600 | 133.2300 | 133.9600 | +5.956% | 2 | 301 | -49.239% |
| 2026-07-02 | 129.5900 | 129.5900 | 126.4300 | 126.4300 | -10.619% | 2 | 300 | -46.215% |
| 2026-07-01 | 141.4500 | 141.4500 | 141.4500 | 141.4500 | +13.160% | 1 | 300 | -51.926% |
| 2026-06-26 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | -5.303% | 1 | 299 | -45.600% |
| 2026-06-24 | 132.0000 | 132.0000 | 132.0000 | 132.0000 | -9.595% | 2 | 297 | -48.485% |
| 2026-06-18 | 146.0100 | 146.0100 | 146.0100 | 146.0100 | +8.212% | 1 | 298 | -53.428% |
| 2026-06-12 | 131.7100 | 134.9300 | 131.7100 | 134.9300 | +21.668% | 2 | 298 | -49.603% |
| 2026-06-09 | 112.2400 | 112.2400 | 110.9000 | 110.9000 | -13.931% | 2 | 298 | -38.683% |
| 2026-06-08 | 131.6900 | 131.6900 | 128.8500 | 128.8500 | +3.494% | 2 | 299 | -47.225% |
| 2026-06-05 | 124.5000 | 124.5000 | 124.5000 | 124.5000 | -15.017% | 1 | 298 | -45.382% |
| 2026-06-04 | 146.5000 | 146.5000 | 146.5000 | 146.5000 | -3.574% | 1 | 298 | -53.584% |
| 2026-06-03 | 151.9300 | 151.9300 | 151.9300 | 151.9300 | +4.062% | 1 | 298 | -55.243% |
| 2026-06-01 | 146.0000 | 146.0000 | 146.0000 | 146.0000 | +9.126% | 1 | 298 | -53.425% |
| 2026-05-27 | 133.7900 | 133.7900 | 133.7900 | 133.7900 | +9.029% | 1 | 298 | -49.174% |
| 2026-05-20 | 122.7100 | 122.7100 | 122.7100 | 122.7100 | +6.797% | 2 | 301 | -44.585% |
| 2026-05-18 | 114.8500 | 114.9000 | 114.8500 | 114.9000 | -7.106% | 2 | 301 | -40.818% |
| 2026-05-15 | 123.6900 | 123.6900 | 123.6900 | 123.6900 | -4.265% | 1 | 300 | -45.024% |
| 2026-05-14 | 129.2100 | 129.2100 | 129.2000 | 129.2000 | +12.799% | 2 | 301 | -47.368% |
| 2026-05-12 | 114.5400 | 114.5400 | 114.5400 | 114.5400 | -3.861% | 1 | 301 | -40.632% |
| 2026-05-08 | 114.6200 | 119.1400 | 114.6200 | 119.1400 | +8.943% | 5 | 301 | -42.924% |
| 2026-05-07 | 109.3600 | 109.3600 | 109.3600 | 109.3600 | +2.349% | 1 | 305 | -37.820% |
| 2026-05-06 | 105.6500 | 106.8500 | 105.6500 | 106.8500 | +6.605% | 3 | 306 | -36.359% |
| 2026-05-05 | 100.2300 | 100.2300 | 100.2300 | 100.2300 | +7.855% | 3 | 303 | -32.156% |
| 2026-05-04 | 95.2500 | 95.2500 | 92.9300 | 92.9300 | -1.641% | 9 | 300 | -26.827% |
| 2026-05-01 | 94.4800 | 95.2500 | 93.5800 | 94.4800 | +7.278% | 5 | 295 | -28.027% |
| 2026-04-30 | 86.2200 | 88.0700 | 86.0800 | 88.0700 | +5.008% | 3 | 295 | -22.789% |
| 2026-04-28 | 83.6400 | 83.8700 | 83.6400 | 83.8700 | -3.730% | 2 | 300 | -18.922% |
| 2026-04-27 | 87.1200 | 87.1200 | 87.1200 | 87.1200 | +0.450% | 2 | 299 | -21.947% |
| 2026-04-24 | 84.3700 | 86.8800 | 83.4600 | 86.7300 | +8.102% | 270 | 297 | -21.596% |
| 2026-04-23 | 80.4200 | 80.4200 | 80.2300 | 80.2300 | +4.195% | 2 | 261 | -15.244% |
| 2026-04-17 | 75.5800 | 77.0000 | 75.5800 | 77.0000 | +11.724% | 3 | 260 | -11.688% |
| 2026-04-15 | 68.9200 | 68.9200 | 68.9200 | 68.9200 | +24.878% | 1 | 260 | -1.335% |
| 2026-04-10 | 55.3300 | 55.3300 | 54.3100 | 55.1900 | +24.442% | 8 | 260 | +23.211% |
| 2026-04-07 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +0.590% | 2 | 258 | +53.326% |
| 2026-04-01 | 43.6900 | 44.1800 | 43.6900 | 44.0900 | +15.813% | 4 | 258 | +54.230% |
| 2026-03-31 | 38.0700 | 38.0700 | 38.0700 | 38.0700 | +6.074% | 4 | 259 | +78.618% |
| 2026-03-30 | 37.5000 | 37.5000 | 35.8900 | 35.8900 | -8.092% | 8 | 259 | +89.468% |
| 2026-03-27 | 38.9000 | 39.1500 | 38.9000 | 39.0500 | -8.139% | 3 | 259 | +74.136% |
| 2026-03-26 | 42.5100 | 42.5100 | 42.5100 | 42.5100 | -23.239% | 1 | 259 | +59.962% |
| 2026-03-10 | 54.6400 | 55.3800 | 54.6400 | 55.3800 | -0.681% | 2 | 260 | +22.788% |
| 2026-03-04 | 55.7600 | 55.7600 | 55.7600 | 55.7600 | -3.446% | 1 | 259 | +21.951% |
| 2026-02-25 | 57.7500 | 57.7500 | 57.7500 | 57.7500 | +14.108% | 1 | 259 | +17.749% |
| 2026-02-23 | 50.6100 | 50.6100 | 50.6100 | 50.6100 | -6.555% | 1 | 259 | +34.361% |
| 2026-02-20 | 54.1600 | 54.1600 | 54.1600 | 54.1600 | +2.731% | 1 | 260 | +25.554% |
| 2026-02-19 | 52.7200 | 52.7200 | 52.7200 | 52.7200 | +2.648% | 1 | 261 | +28.983% |
| 2026-02-13 | 51.0000 | 51.5000 | 51.0000 | 51.3600 | -10.787% | 25 | 235 | +32.399% |
| 2026-02-11 | 57.3000 | 57.5700 | 57.3000 | 57.5700 | +2.620% | 2 | 235 | +18.117% |
| 2026-02-10 | 58.0500 | 58.3000 | 56.0400 | 56.1000 | -3.276% | 325 | 235 | +21.212% |
| 2026-02-09 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | +4.505% | 4 | 82 | +17.241% |
| 2026-02-06 | 53.5000 | 55.5000 | 53.5000 | 55.5000 | -16.074% | 11 | 82 | +22.523% |
| 2026-01-07 | 66.2200 | 66.2500 | 66.1300 | 66.1300 | -4.353% | 4 | 92 | +2.828% |
| 2025-12-11 | 69.1400 | 69.1400 | 69.1400 | 69.1400 | -2.510% | 1 | 90 | -1.649% |
| 2025-12-09 | 69.4900 | 70.9200 | 69.4900 | 70.9200 | +5.285% | 4 | 91 | -4.117% |
| 2025-12-01 | 66.9400 | 67.3600 | 66.9400 | 67.3600 | +2.997% | 44 | 93 | +0.950% |
| 2025-11-26 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | -16.315% | 1 | 94 | +3.976% |
| 2025-11-03 | 78.5500 | 78.5500 | 78.1500 | 78.1500 | +29.238% | 2 | 96 | -12.988% |
| 2025-10-13 | 58.7000 | 60.4700 | 58.7000 | 60.4700 | +1.647% | 2 | 96 | +12.452% |
| 2025-10-03 | 59.8000 | 59.8000 | 59.4900 | 59.4900 | +3.317% | 2 | 99 | +14.305% |
| 2025-09-23 | 57.5800 | 57.5800 | 57.5800 | 57.5800 | +15.925% | 20 | 100 | +18.097% |
| 2025-09-17 | 49.6700 | 49.6700 | 49.6700 | 49.6700 | +13.144% | 2 | 120 | +36.904% |
| 2025-09-08 | 44.8000 | 44.8000 | 43.9000 | 43.9000 | +16.600% | 2 | 118 | +54.897% |
| 2025-09-02 | 37.6300 | 37.6500 | 37.6300 | 37.6500 | -6.460% | 2 | 119 | +80.611% |
| 2025-08-21 | 39.4900 | 40.2500 | 39.4900 | 40.2500 | +7.162% | 2 | 117 | +68.944% |
| 2025-08-20 | 37.5600 | 37.5600 | 37.5600 | 37.5600 | -20.136% | 26 | 116 | +81.044% |
| 2025-08-13 | 47.1500 | 47.1500 | 47.0300 | 47.0300 | +3.363% | 2 | 116 | +44.589% |
| 2025-08-11 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +14.007% | 1 | 117 | +49.451% |
| 2025-08-06 | 41.4600 | 41.4600 | 39.9100 | 39.9100 | -12.993% | 2 | 116 | +70.383% |
| 2025-07-31 | 45.8700 | 45.8700 | 45.8700 | 45.8700 | +5.303% | 1 | 115 | +48.245% |
| 2025-07-29 | 43.5600 | 43.5600 | 43.5600 | 43.5600 | -2.090% | 40 | 114 | +56.107% |
| 2025-07-28 | 44.4900 | 44.4900 | 44.4900 | 44.4900 | +5.929% | 2 | 114 | +52.843% |
| 2025-07-15 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +6.302% | 2 | 112 | +61.905% |
| 2025-07-08 | 39.5100 | 39.5100 | 39.5100 | 39.5100 | +14.921% | 30 | 110 | +72.108% |
| 2025-06-16 | 34.3800 | 34.3800 | 34.3800 | 34.3800 | +0.409% | 1 | 80 | +97.789% |
| 2025-06-12 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | +4.966% | 40 | 79 | +98.598% |
| 2025-06-06 | 32.6200 | 32.6200 | 32.6200 | 32.6200 | +0.959% | 20 | 79 | +108.461% |
| 2025-05-21 | 32.3100 | 32.3100 | 32.3100 | 32.3100 | +7.700% | 1 | 69 | +110.461% |
| 2025-05-15 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -4.853% | 1 | 68 | +126.667% |
| 2025-05-14 | 31.5300 | 31.5300 | 31.5300 | 31.5300 | +42.027% | 1 | 67 | +115.668% |
| 2025-05-09 | 21.9800 | 22.2000 | 21.9800 | 22.2000 | +6.119% | 4 | 66 | +206.306% |
| 2025-05-06 | 20.9700 | 20.9700 | 20.8000 | 20.9200 | +4.600% | 42 | 65 | +225.048% |
| 2025-05-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +29.702% | 1 | 44 | +240.000% |
| 2025-04-30 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -8.541% | 30 | 43 | +340.986% |
| 2025-04-25 | 16.7800 | 16.8600 | 16.7800 | 16.8600 | +9.126% | 4 | 53 | +303.321% |
| 2025-04-24 | 15.2700 | 15.4500 | 15.2700 | 15.4500 | +28.750% | 2 | 53 | +340.129% |
| 2025-04-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +13.208% | 10 | 53 | +466.667% |
| 2025-04-21 | 10.2900 | 10.6000 | 10.2900 | 10.6000 | -28.811% | 20 | 43 | +541.509% |
| 2025-04-15 | 14.6700 | 14.8900 | 14.6700 | 14.8900 | +9.004% | 2 | 23 | +356.682% |
| 2025-04-10 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +31.346% | 20 | 22 | +397.804% |
| 2025-04-08 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +9.474% | 1 | 3 | +553.846% |
| 2025-04-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -62.628% | 1 | 2 | +615.789% |
| 2025-03-05 | 25.4200 | 25.4200 | 25.4200 | 25.4200 | -7.932% | 1 | 2 | +167.506% |
| 2025-03-03 | 27.6300 | 27.6300 | 27.6100 | 27.6100 | 0.000% | 2 | 1 | +146.288% |