QQQ271217C00705000
QQQ Dec 17 2027 705.00 Call
optionOPRA
EODNov 5, 2026
55.58USD-30.228%(-24.08)33Vol463OI
QQQ271217C00705000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 66.54 | 66.54 | 55.58 | 55.58 | -30.228% | 33 | 462 | 0.000% |
| 2026-11-04 | 82.50 | 82.83 | 79.66 | 79.66 | +8.102% | 3 | 462 | -30.228% |
| 2026-11-02 | 81.08 | 81.08 | 73.69 | 73.69 | -4.916% | 5 | 460 | -24.576% |
| 2026-10-30 | 83.59 | 83.59 | 75.89 | 77.50 | -23.267% | 41 | 442 | -28.284% |
| 2026-10-28 | 101.00 | 101.00 | 101.00 | 101.00 | +1.917% | 1 | 443 | -44.970% |
| 2026-10-27 | 99.10 | 99.10 | 99.10 | 99.10 | +6.985% | 1 | 443 | -43.915% |
| 2026-10-26 | 92.73 | 92.74 | 92.37 | 92.63 | +1.791% | 210 | 481 | -39.998% |
| 2026-10-23 | 87.05 | 91.00 | 87.05 | 91.00 | +1.111% | 25 | 479 | -38.923% |
| 2026-10-22 | 92.50 | 93.00 | 88.00 | 90.00 | -2.703% | 254 | 240 | -38.244% |
| 2026-10-16 | 93.00 | 93.00 | 92.00 | 92.50 | -4.884% | 5 | 237 | -39.914% |
| 2026-10-15 | 97.25 | 97.25 | 97.25 | 97.25 | -8.168% | 1 | 236 | -42.848% |
| 2026-10-14 | 105.90 | 105.90 | 105.90 | 105.90 | -8.113% | 1 | 236 | -47.517% |
| 2026-10-13 | 115.25 | 115.25 | 115.25 | 115.25 | -10.832% | 3 | 233 | -51.774% |
| 2026-10-07 | 129.25 | 129.25 | 129.25 | 129.25 | +3.433% | 5 | 228 | -56.998% |
| 2026-10-02 | 126.75 | 126.75 | 124.96 | 124.96 | +7.354% | 2 | 230 | -55.522% |
| 2026-09-29 | 116.40 | 116.40 | 116.40 | 116.40 | -0.163% | 1 | 232 | -52.251% |
| 2026-09-28 | 118.25 | 118.25 | 116.59 | 116.59 | -4.762% | 6 | 230 | -52.329% |
| 2026-09-25 | 120.20 | 122.42 | 120.20 | 122.42 | +2.102% | 3 | 231 | -54.599% |
| 2026-09-23 | 122.30 | 122.30 | 119.00 | 119.90 | -3.501% | 4 | 230 | -53.645% |
| 2026-09-22 | 124.25 | 124.25 | 124.25 | 124.25 | +5.350% | 1 | 231 | -55.268% |
| 2026-09-21 | 117.91 | 117.94 | 117.86 | 117.94 | +16.622% | 7 | 234 | -52.874% |
| 2026-09-17 | 100.16 | 101.13 | 100.16 | 101.13 | +11.475% | 2 | 236 | -45.041% |
| 2026-09-16 | 93.50 | 93.50 | 90.72 | 90.72 | -2.504% | 3 | 234 | -38.735% |
| 2026-09-15 | 96.00 | 96.11 | 93.00 | 93.05 | -4.525% | 4 | 232 | -40.269% |
| 2026-09-14 | 95.00 | 98.72 | 94.00 | 97.46 | -0.235% | 5 | 230 | -42.971% |
| 2026-09-10 | 96.99 | 97.69 | 96.99 | 97.69 | -3.602% | 2 | 229 | -43.106% |
| 2026-09-03 | 101.34 | 101.34 | 101.34 | 101.34 | +5.497% | 1 | 230 | -45.155% |
| 2026-09-02 | 96.10 | 97.44 | 96.00 | 96.06 | -6.520% | 13 | 234 | -42.140% |
| 2026-08-31 | 102.76 | 102.76 | 102.76 | 102.76 | -2.754% | 1 | 234 | -45.913% |
| 2026-08-28 | 105.27 | 105.67 | 105.27 | 105.67 | +5.228% | 2 | 236 | -47.402% |
| 2026-08-24 | 98.91 | 100.42 | 98.85 | 100.42 | -4.734% | 3 | 234 | -44.652% |
| 2026-08-19 | 105.41 | 105.41 | 105.41 | 105.41 | -3.294% | 6 | 239 | -47.273% |
| 2026-08-18 | 109.00 | 109.00 | 109.00 | 109.00 | -6.518% | 1 | 238 | -49.009% |
| 2026-08-14 | 117.40 | 117.40 | 116.60 | 116.60 | +1.577% | 7 | 238 | -52.333% |
| 2026-08-10 | 115.12 | 115.12 | 114.79 | 114.79 | +0.175% | 22 | 249 | -51.581% |
| 2026-08-07 | 114.56 | 114.59 | 114.56 | 114.59 | -3.471% | 2 | 249 | -51.497% |
| 2026-08-04 | 117.30 | 118.71 | 117.30 | 118.71 | +34.852% | 2 | 250 | -53.180% |
| 2026-07-30 | 88.03 | 88.03 | 88.03 | 88.03 | +0.353% | 1 | 250 | -36.862% |
| 2026-07-29 | 82.16 | 87.72 | 82.16 | 87.72 | -8.862% | 13 | 239 | -36.639% |
| 2026-07-24 | 97.00 | 97.00 | 96.25 | 96.25 | -12.052% | 2 | 239 | -42.255% |
| 2026-07-22 | 111.49 | 111.49 | 109.44 | 109.44 | +7.231% | 4 | 238 | -49.214% |
| 2026-07-17 | 97.00 | 102.06 | 97.00 | 102.06 | -6.255% | 28 | 235 | -45.542% |
| 2026-07-16 | 111.00 | 111.00 | 108.87 | 108.87 | -4.834% | 5 | 230 | -48.948% |
| 2026-07-13 | 114.40 | 114.40 | 114.40 | 114.40 | -6.122% | 1 | 230 | -51.416% |
| 2026-07-09 | 121.86 | 121.86 | 121.86 | 121.86 | +7.385% | 1 | 230 | -54.390% |
| 2026-07-08 | 113.20 | 113.48 | 109.75 | 113.48 | +1.503% | 6 | 228 | -51.022% |
| 2026-07-07 | 111.25 | 111.80 | 111.25 | 111.80 | -10.916% | 2 | 227 | -50.286% |
| 2026-07-01 | 127.00 | 127.80 | 125.50 | 125.50 | -4.996% | 3 | 228 | -55.713% |
| 2026-06-30 | 132.04 | 132.10 | 132.04 | 132.10 | +7.102% | 2 | 229 | -57.926% |
| 2026-06-29 | 122.35 | 123.34 | 122.35 | 123.34 | +6.945% | 2 | 229 | -54.938% |
| 2026-06-26 | 115.42 | 117.14 | 113.37 | 115.33 | -9.189% | 18 | 222 | -51.808% |
| 2026-06-25 | 127.00 | 127.00 | 127.00 | 127.00 | +8.021% | 1 | 223 | -56.236% |
| 2026-06-24 | 120.00 | 123.01 | 115.23 | 117.57 | -4.415% | 12 | 214 | -52.726% |
| 2026-06-23 | 123.00 | 123.00 | 123.00 | 123.00 | -10.114% | 1 | 213 | -54.813% |
| 2026-06-18 | 133.96 | 136.84 | 133.96 | 136.84 | +3.557% | 2 | 213 | -59.383% |
| 2026-06-17 | 132.00 | 132.14 | 132.00 | 132.14 | +22.352% | 3 | 215 | -57.939% |
| 2026-06-11 | 108.00 | 108.00 | 108.00 | 108.00 | +2.292% | 1 | 215 | -48.537% |
| 2026-06-10 | 108.10 | 110.00 | 105.58 | 105.58 | +3.632% | 3 | 214 | -47.357% |
| 2026-06-09 | 104.50 | 104.50 | 101.88 | 101.88 | -7.382% | 2 | 213 | -45.446% |
| 2026-06-05 | 122.75 | 124.67 | 110.00 | 110.00 | -21.192% | 4 | 212 | -49.473% |
| 2026-06-03 | 139.58 | 139.58 | 139.58 | 139.58 | +6.991% | 1 | 213 | -60.181% |
| 2026-06-01 | 130.46 | 130.46 | 130.46 | 130.46 | -2.241% | 1 | 212 | -57.397% |
| 2026-05-29 | 133.45 | 133.45 | 133.45 | 133.45 | +7.404% | 2 | 212 | -58.351% |
| 2026-05-28 | 124.50 | 126.14 | 124.16 | 124.25 | -0.169% | 15 | 213 | -55.268% |
| 2026-05-27 | 123.59 | 124.46 | 123.59 | 124.46 | +1.187% | 11 | 212 | -55.343% |
| 2026-05-26 | 119.83 | 123.00 | 119.83 | 123.00 | +7.330% | 6 | 210 | -54.813% |
| 2026-05-22 | 113.50 | 117.40 | 113.50 | 114.60 | +6.278% | 4 | 208 | -51.501% |
| 2026-05-21 | 107.83 | 107.83 | 107.83 | 107.83 | -2.707% | 11 | 219 | -48.456% |
| 2026-05-20 | 110.83 | 110.83 | 110.83 | 110.83 | +6.711% | 2 | 221 | -49.851% |
| 2026-05-12 | 108.25 | 110.90 | 103.86 | 103.86 | -7.581% | 14 | 212 | -46.486% |
| 2026-05-11 | 110.49 | 112.38 | 110.49 | 112.38 | +2.593% | 3 | 211 | -50.543% |
| 2026-05-08 | 104.90 | 109.72 | 104.90 | 109.54 | +10.848% | 68 | 211 | -49.261% |
| 2026-05-07 | 99.01 | 101.79 | 98.82 | 98.82 | +10.834% | 7 | 241 | -43.756% |
| 2026-05-05 | 87.07 | 89.42 | 87.07 | 89.16 | +16.064% | 271 | 245 | -37.663% |
| 2026-04-27 | 77.19 | 77.19 | 74.91 | 76.82 | +15.519% | 4 | 222 | -27.649% |
| 2026-04-21 | 66.44 | 66.50 | 66.44 | 66.50 | +8.324% | 8 | 228 | -16.421% |
| 2026-04-16 | 61.46 | 61.46 | 61.39 | 61.39 | +2.453% | 13 | 228 | -9.464% |
| 2026-04-15 | 58.44 | 59.92 | 58.01 | 59.92 | +28.062% | 3 | 223 | -7.243% |
| 2026-04-10 | 46.53 | 46.82 | 46.51 | 46.79 | +22.103% | 41 | 221 | +18.786% |
| 2026-03-20 | 38.81 | 38.81 | 38.31 | 38.32 | -11.807% | 4 | 202 | +45.042% |
| 2026-03-18 | 43.45 | 43.45 | 43.45 | 43.45 | +3.011% | 1 | 206 | +27.917% |
| 2026-03-13 | 44.33 | 44.33 | 41.89 | 42.18 | -8.245% | 121 | 206 | +31.769% |
| 2026-02-18 | 44.49 | 45.97 | 44.49 | 45.97 | +5.678% | 21 | 136 | +20.905% |
| 2026-02-13 | 43.62 | 43.62 | 43.50 | 43.50 | -11.387% | 8 | 116 | +27.770% |
| 2026-02-11 | 47.73 | 49.09 | 47.08 | 49.09 | +2.656% | 149 | 116 | +13.221% |
| 2026-02-10 | 49.97 | 49.97 | 47.77 | 47.82 | -16.252% | 105 | 43 | +16.228% |
| 2026-01-29 | 57.10 | 57.10 | 57.10 | 57.10 | +2.920% | 1 | 90 | -2.662% |
| 2026-01-23 | 55.48 | 55.48 | 55.48 | 55.48 | +6.202% | 1 | 90 | +0.180% |
| 2026-01-21 | 52.24 | 52.24 | 52.24 | 52.24 | -6.514% | 1 | 90 | +6.394% |
| 2025-12-23 | 55.96 | 55.96 | 55.88 | 55.88 | +1.104% | 2 | 91 | -0.537% |
| 2025-12-22 | 55.27 | 55.27 | 55.27 | 55.27 | +6.084% | 1 | 92 | +0.561% |
| 2025-12-18 | 52.11 | 52.11 | 52.10 | 52.10 | +6.002% | 2 | 92 | +6.679% |
| 2025-12-17 | 49.15 | 49.15 | 49.15 | 49.15 | -22.058% | 4 | 92 | +13.082% |
| 2025-12-10 | 63.06 | 63.06 | 63.06 | 63.06 | +1.890% | 1 | 88 | -11.862% |
| 2025-12-09 | 61.97 | 61.97 | 61.89 | 61.89 | +6.067% | 2 | 89 | -10.196% |
| 2025-12-01 | 58.36 | 58.36 | 58.33 | 58.35 | +14.682% | 4 | 90 | -4.747% |
| 2025-11-18 | 50.89 | 50.89 | 50.88 | 50.88 | -5.375% | 3 | 90 | +9.237% |
| 2025-11-17 | 56.28 | 56.99 | 53.77 | 53.77 | +2.166% | 92 | 90 | +3.366% |
| 2025-11-07 | 52.63 | 52.63 | 52.63 | 52.63 | +1.231% | 6 | 45 | +5.605% |
| 2025-10-22 | 51.99 | 51.99 | 51.99 | 51.99 | +0.678% | 1 | 39 | +6.905% |
| 2025-10-13 | 51.64 | 51.64 | 51.64 | 51.64 | +6.871% | 1 | 39 | +7.630% |
| 2025-09-24 | 48.32 | 48.32 | 48.32 | 48.32 | -1.468% | 1 | 39 | +15.025% |
| 2025-09-23 | 49.56 | 49.56 | 49.04 | 49.04 | +3.286% | 4 | 38 | +13.336% |
| 2025-09-19 | 46.82 | 47.89 | 46.82 | 47.48 | +4.191% | 4 | 38 | +17.060% |
| 2025-09-18 | 45.25 | 45.57 | 45.25 | 45.57 | +13.077% | 11 | 35 | +21.966% |
| 2025-08-13 | 40.30 | 40.30 | 40.30 | 40.30 | +14.100% | 1 | 29 | +37.916% |
| 2025-07-15 | 35.86 | 35.86 | 35.32 | 35.32 | +3.184% | 8 | 28 | +57.361% |
| 2025-07-14 | 34.23 | 34.23 | 34.23 | 34.23 | +24.745% | 1 | 20 | +62.372% |
| 2025-06-13 | 27.55 | 27.67 | 27.36 | 27.44 | -0.435% | 16 | 21 | +102.551% |
| 2025-06-03 | 27.56 | 27.56 | 27.56 | 27.56 | +4.197% | 1 | 17 | +101.669% |
| 2025-05-16 | 26.45 | 26.45 | 26.45 | 26.45 | +41.368% | 6 | 16 | +110.132% |
| 2025-05-02 | 18.81 | 18.81 | 18.71 | 18.71 | +9.672% | 4 | 13 | +197.060% |
| 2025-05-01 | 17.06 | 17.06 | 17.06 | 17.06 | +13.055% | 2 | 13 | +225.791% |
| 2025-03-10 | 15.09 | 15.09 | 15.09 | 15.09 | -35.402% | 1 | 11 | +268.323% |
| 2025-03-03 | 23.00 | 23.36 | 23.00 | 23.36 | 0.000% | 22 | 11 | +137.928% |