QQQ271217C00695000
QQQ Dec 17 2027 695.00 Call
optionOPRA
EODNov 5, 2026
60.00USD-28.170%(-23.53)24Vol861OI
QQQ271217C00695000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 71.0000 | 71.0000 | 60.0000 | 60.0000 | -28.170% | 24 | 849 | 0.000% |
| 2026-11-04 | 88.4600 | 89.7200 | 83.5300 | 83.5300 | +2.806% | 10 | 847 | -28.170% |
| 2026-11-03 | 81.7700 | 83.5000 | 81.2500 | 81.2500 | -2.997% | 4 | 846 | -26.154% |
| 2026-11-02 | 86.9000 | 88.0000 | 83.7600 | 83.7600 | +0.203% | 14 | 843 | -28.367% |
| 2026-10-30 | 90.3800 | 90.3800 | 81.9100 | 83.5900 | -22.738% | 187 | 721 | -28.221% |
| 2026-10-28 | 108.1900 | 108.1900 | 108.1900 | 108.1900 | +7.834% | 1 | 721 | -44.542% |
| 2026-10-26 | 100.3300 | 100.3300 | 100.3300 | 100.3300 | +7.076% | 1 | 722 | -40.197% |
| 2026-10-22 | 97.9800 | 97.9800 | 93.7000 | 93.7000 | -13.241% | 7 | 716 | -35.966% |
| 2026-10-19 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | +9.946% | 1 | 716 | -44.444% |
| 2026-10-16 | 100.2000 | 100.2800 | 96.5000 | 98.2300 | -9.690% | 49 | 711 | -38.919% |
| 2026-10-15 | 108.8900 | 108.8900 | 108.7700 | 108.7700 | -5.729% | 2 | 712 | -44.838% |
| 2026-10-14 | 118.0100 | 118.0100 | 115.3800 | 115.3800 | -8.429% | 7 | 712 | -47.998% |
| 2026-10-12 | 126.0000 | 126.0000 | 126.0000 | 126.0000 | -2.943% | 10 | 702 | -52.381% |
| 2026-10-09 | 129.9200 | 129.9200 | 129.8200 | 129.8200 | +4.694% | 2 | 703 | -53.782% |
| 2026-09-28 | 124.0000 | 124.0000 | 124.0000 | 124.0000 | -4.966% | 1 | 704 | -51.613% |
| 2026-09-22 | 128.9400 | 130.4800 | 128.9400 | 130.4800 | +4.043% | 3 | 703 | -54.016% |
| 2026-09-21 | 117.1500 | 125.4100 | 117.1500 | 125.4100 | +14.009% | 7 | 705 | -52.157% |
| 2026-09-18 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | +11.584% | 1 | 705 | -45.455% |
| 2026-09-16 | 102.8400 | 102.8400 | 98.4000 | 98.5800 | -5.493% | 7 | 705 | -39.136% |
| 2026-09-14 | 98.9000 | 104.3100 | 98.9000 | 104.3100 | +1.076% | 4 | 703 | -42.479% |
| 2026-09-02 | 103.2500 | 103.2500 | 103.2000 | 103.2000 | -5.908% | 2 | 703 | -41.860% |
| 2026-08-31 | 109.6800 | 109.6800 | 109.6800 | 109.6800 | -0.291% | 1 | 702 | -45.295% |
| 2026-08-21 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | -3.720% | 1 | 703 | -45.455% |
| 2026-08-19 | 114.2500 | 114.2500 | 114.2500 | 114.2500 | -2.350% | 2 | 705 | -47.484% |
| 2026-08-18 | 117.0000 | 117.0000 | 117.0000 | 117.0000 | -6.235% | 1 | 705 | -48.718% |
| 2026-08-17 | 124.7800 | 124.7800 | 124.7800 | 124.7800 | -0.024% | 1 | 704 | -51.915% |
| 2026-08-14 | 124.8100 | 124.8100 | 124.8100 | 124.8100 | -0.597% | 2 | 706 | -51.927% |
| 2026-08-13 | 125.1500 | 125.7800 | 125.1500 | 125.5600 | +6.905% | 5 | 703 | -52.214% |
| 2026-08-11 | 117.4500 | 117.4500 | 117.4500 | 117.4500 | -1.303% | 1 | 703 | -48.914% |
| 2026-08-10 | 120.2400 | 120.2400 | 119.0000 | 119.0000 | +1.892% | 7 | 702 | -49.580% |
| 2026-08-07 | 118.2000 | 118.2000 | 116.7900 | 116.7900 | -0.672% | 2 | 700 | -48.626% |
| 2026-08-06 | 117.5800 | 117.5800 | 117.5800 | 117.5800 | -5.634% | 6 | 694 | -48.971% |
| 2026-08-05 | 124.6000 | 124.6000 | 124.6000 | 124.6000 | +6.962% | 1 | 693 | -51.846% |
| 2026-08-04 | 116.4900 | 116.4900 | 116.4900 | 116.4900 | +10.574% | 2 | 695 | -48.493% |
| 2026-08-03 | 101.0000 | 105.3500 | 101.0000 | 105.3500 | +6.651% | 4 | 694 | -43.047% |
| 2026-07-31 | 103.6300 | 103.6300 | 98.7800 | 98.7800 | +3.576% | 3 | 692 | -39.259% |
| 2026-07-30 | 95.3700 | 95.3700 | 95.3700 | 95.3700 | -4.630% | 1 | 692 | -37.087% |
| 2026-07-24 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | -6.130% | 1 | 694 | -40.000% |
| 2026-07-23 | 110.0000 | 110.0000 | 106.4100 | 106.5300 | -9.034% | 6 | 691 | -43.678% |
| 2026-07-22 | 117.1100 | 117.1100 | 117.1100 | 117.1100 | +9.428% | 1 | 692 | -48.766% |
| 2026-07-17 | 110.5400 | 110.5400 | 106.8300 | 107.0200 | -6.598% | 17 | 682 | -43.936% |
| 2026-07-16 | 114.5800 | 114.5800 | 114.5800 | 114.5800 | -3.430% | 5 | 682 | -47.635% |
| 2026-07-15 | 118.6500 | 118.6500 | 118.6500 | 118.6500 | -1.355% | 5 | 682 | -49.431% |
| 2026-07-13 | 120.2800 | 120.2800 | 120.2800 | 120.2800 | -6.796% | 1 | 682 | -50.116% |
| 2026-07-06 | 129.0500 | 129.0500 | 129.0500 | 129.0500 | -7.078% | 2 | 682 | -53.506% |
| 2026-06-30 | 138.8800 | 138.8800 | 138.8800 | 138.8800 | +8.500% | 1 | 683 | -56.797% |
| 2026-06-23 | 133.4000 | 133.4000 | 128.0000 | 128.0000 | -7.407% | 3 | 681 | -53.125% |
| 2026-06-17 | 136.8900 | 138.2400 | 136.8900 | 138.2400 | -4.524% | 3 | 682 | -56.597% |
| 2026-06-15 | 141.9800 | 144.7900 | 141.9800 | 144.7900 | +12.624% | 6 | 683 | -58.561% |
| 2026-06-12 | 128.5600 | 128.5600 | 128.5600 | 128.5600 | +11.791% | 1 | 682 | -53.329% |
| 2026-06-11 | 115.0000 | 115.0000 | 115.0000 | 115.0000 | +6.481% | 1 | 681 | -47.826% |
| 2026-06-09 | 111.2500 | 111.2500 | 108.0000 | 108.0000 | -15.427% | 2 | 681 | -44.444% |
| 2026-06-08 | 127.7000 | 127.7000 | 127.7000 | 127.7000 | +7.483% | 1 | 682 | -53.015% |
| 2026-06-05 | 125.9700 | 126.9000 | 118.8100 | 118.8100 | -18.394% | 9 | 679 | -49.499% |
| 2026-06-03 | 145.5900 | 145.5900 | 145.5900 | 145.5900 | +1.598% | 3 | 676 | -58.788% |
| 2026-06-02 | 144.1400 | 144.1400 | 143.3000 | 143.3000 | +10.580% | 2 | 677 | -58.130% |
| 2026-05-27 | 129.5900 | 129.5900 | 129.5900 | 129.5900 | +11.360% | 8 | 677 | -53.700% |
| 2026-05-20 | 116.5800 | 116.5800 | 116.0900 | 116.3700 | +10.439% | 4 | 679 | -48.440% |
| 2026-05-19 | 107.9200 | 107.9200 | 105.3700 | 105.3700 | -5.810% | 9 | 679 | -43.058% |
| 2026-05-18 | 108.5900 | 111.8700 | 108.5300 | 111.8700 | -3.168% | 18 | 664 | -46.366% |
| 2026-05-15 | 115.5300 | 115.5300 | 115.5300 | 115.5300 | -7.376% | 1 | 664 | -48.065% |
| 2026-05-14 | 123.1200 | 127.9600 | 122.1400 | 124.7300 | +13.701% | 6 | 664 | -51.896% |
| 2026-05-12 | 109.7000 | 109.7000 | 109.7000 | 109.7000 | -7.223% | 1 | 663 | -45.305% |
| 2026-05-11 | 117.8900 | 118.8800 | 117.8900 | 118.2400 | +2.266% | 59 | 664 | -49.256% |
| 2026-05-08 | 114.2300 | 115.6200 | 114.2300 | 115.6200 | +10.758% | 2 | 664 | -48.106% |
| 2026-05-07 | 105.0100 | 108.0600 | 103.1600 | 104.3900 | -1.183% | 6 | 663 | -42.523% |
| 2026-05-06 | 105.6400 | 105.6400 | 105.6400 | 105.6400 | +19.841% | 1 | 726 | -43.203% |
| 2026-05-01 | 88.7100 | 88.7200 | 87.3800 | 88.1500 | +5.003% | 194 | 741 | -31.934% |
| 2026-04-30 | 83.9600 | 84.1000 | 83.9500 | 83.9500 | +1.597% | 135 | 741 | -28.529% |
| 2026-04-27 | 81.1100 | 82.6300 | 81.1100 | 82.6300 | +31.409% | 4 | 606 | -27.387% |
| 2026-04-15 | 62.5400 | 62.8800 | 62.5400 | 62.8800 | +24.024% | 9 | 609 | -4.580% |
| 2026-04-10 | 51.1100 | 51.1100 | 50.6400 | 50.7000 | +58.042% | 10 | 606 | +18.343% |
| 2026-03-30 | 32.8000 | 32.8000 | 32.0800 | 32.0800 | -32.662% | 2 | 597 | +87.032% |
| 2026-03-13 | 48.1200 | 48.1200 | 47.6400 | 47.6400 | -5.663% | 4 | 599 | +25.945% |
| 2026-03-09 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | -0.805% | 1 | 597 | +18.812% |
| 2026-03-02 | 50.9100 | 50.9100 | 50.9100 | 50.9100 | +4.132% | 1 | 597 | +17.855% |
| 2026-02-27 | 48.8900 | 48.8900 | 48.8900 | 48.8900 | -2.279% | 1 | 597 | +22.724% |
| 2026-02-18 | 49.6400 | 50.1200 | 49.6400 | 50.0300 | +5.615% | 48 | 598 | +19.928% |
| 2026-02-13 | 47.3700 | 47.3700 | 47.3700 | 47.3700 | -7.733% | 3 | 571 | +26.662% |
| 2026-02-11 | 51.3000 | 51.4400 | 51.2800 | 51.3400 | -2.265% | 102 | 571 | +16.868% |
| 2026-02-10 | 53.7200 | 54.1300 | 52.2500 | 52.5300 | +3.142% | 574 | 545 | +14.220% |
| 2026-02-06 | 50.7200 | 50.9300 | 50.7200 | 50.9300 | +7.538% | 3 | 212 | +17.809% |
| 2026-02-05 | 47.3600 | 47.3600 | 47.3600 | 47.3600 | -23.204% | 2 | 212 | +26.689% |
| 2026-01-07 | 61.6700 | 61.6700 | 61.6700 | 61.6700 | +6.126% | 1 | 212 | -2.708% |
| 2025-12-19 | 58.1100 | 58.1100 | 58.1100 | 58.1100 | -12.419% | 1 | 212 | +3.252% |
| 2025-12-09 | 65.0500 | 66.3500 | 64.8800 | 66.3500 | +2.203% | 187 | 211 | -9.570% |
| 2025-12-04 | 64.9200 | 64.9200 | 64.9200 | 64.9200 | +3.723% | 40 | 116 | -7.579% |
| 2025-12-01 | 62.5900 | 62.7600 | 62.4600 | 62.5900 | +3.660% | 90 | 156 | -4.138% |
| 2025-11-28 | 60.3800 | 60.3800 | 60.3800 | 60.3800 | +2.010% | 1 | 111 | -0.629% |
| 2025-11-07 | 59.9600 | 59.9600 | 56.7700 | 59.1900 | -19.007% | 97 | 111 | +1.368% |
| 2025-10-31 | 73.0800 | 73.0800 | 73.0800 | 73.0800 | +6.098% | 10 | 62 | -17.898% |
| 2025-10-27 | 68.8800 | 68.8800 | 68.8800 | 68.8800 | +17.243% | 1 | 63 | -12.892% |
| 2025-10-21 | 58.2500 | 58.7500 | 58.2500 | 58.7500 | +6.296% | 3 | 63 | +2.128% |
| 2025-10-02 | 55.2700 | 55.2700 | 55.2700 | 55.2700 | +5.096% | 1 | 63 | +8.558% |
| 2025-09-29 | 52.5900 | 52.5900 | 52.5900 | 52.5900 | -1.591% | 1 | 64 | +14.090% |
| 2025-09-23 | 53.3800 | 53.4400 | 53.3800 | 53.4400 | +4.887% | 21 | 65 | +12.275% |
| 2025-09-19 | 51.4700 | 51.4700 | 50.9500 | 50.9500 | +1.091% | 6 | 85 | +17.763% |
| 2025-09-18 | 49.9700 | 50.4000 | 49.9700 | 50.4000 | +36.143% | 4 | 83 | +19.048% |
| 2025-08-21 | 36.0800 | 37.0200 | 36.0800 | 37.0200 | -14.602% | 2 | 79 | +62.075% |
| 2025-08-13 | 43.3500 | 43.3500 | 43.3500 | 43.3500 | +4.508% | 1 | 78 | +38.408% |
| 2025-08-08 | 41.4800 | 41.4800 | 41.4800 | 41.4800 | +3.519% | 1 | 77 | +44.648% |
| 2025-07-30 | 40.0700 | 40.0700 | 40.0700 | 40.0700 | +2.902% | 1 | 76 | +49.738% |
| 2025-07-18 | 38.9400 | 38.9400 | 38.9400 | 38.9400 | +6.161% | 1 | 76 | +54.083% |
| 2025-07-16 | 36.6800 | 36.6800 | 36.6800 | 36.6800 | -0.054% | 1 | 77 | +63.577% |
| 2025-07-10 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +3.497% | 3 | 76 | +63.488% |
| 2025-06-30 | 35.6400 | 35.6400 | 35.4600 | 35.4600 | +16.148% | 41 | 73 | +69.205% |
| 2025-06-17 | 30.5300 | 30.5300 | 30.5300 | 30.5300 | +6.786% | 9 | 41 | +96.528% |
| 2025-05-21 | 28.5900 | 28.5900 | 28.5900 | 28.5900 | +0.175% | 9 | 41 | +109.864% |
| 2025-05-14 | 28.6400 | 28.6400 | 28.5400 | 28.5400 | +50.211% | 2 | 32 | +110.231% |
| 2025-05-06 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -7.136% | 2 | 31 | +215.789% |
| 2025-05-02 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | +22.735% | 2 | 33 | +193.255% |
| 2025-04-29 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +33.574% | 2 | 33 | +259.928% |
| 2025-04-15 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +1.463% | 1 | 32 | +380.769% |
| 2025-04-10 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +38.983% | 20 | 32 | +387.805% |
| 2025-04-07 | 7.1900 | 8.8500 | 7.1900 | 8.8500 | -64.825% | 11 | 13 | +577.966% |
| 2025-03-03 | 25.1700 | 25.1700 | 25.0800 | 25.1600 | 0.000% | 4 | 2 | +138.474% |