QQQ271217C00715000
QQQ Dec 17 2027 715.00 Call
optionOPRA
EODNov 5, 2026
51.58USD-27.911%(-19.97)27Vol675OI
QQQ271217C00715000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 62.6000 | 62.6000 | 51.5800 | 51.5800 | -27.911% | 27 | 667 | 0.000% |
| 2026-11-04 | 71.5500 | 71.5500 | 71.5500 | 71.5500 | +0.605% | 1 | 670 | -27.911% |
| 2026-11-03 | 69.2600 | 72.5900 | 69.2600 | 71.1200 | +1.804% | 41 | 702 | -27.475% |
| 2026-11-02 | 75.6000 | 75.8200 | 69.8600 | 69.8600 | -2.403% | 25 | 706 | -26.167% |
| 2026-10-30 | 76.2400 | 77.6500 | 71.2700 | 71.5800 | -15.858% | 39 | 738 | -27.941% |
| 2026-10-29 | 87.5000 | 89.5900 | 85.0700 | 85.0700 | -8.723% | 94 | 656 | -39.368% |
| 2026-10-28 | 94.5000 | 94.5000 | 93.2000 | 93.2000 | -0.608% | 2 | 678 | -44.657% |
| 2026-10-27 | 91.4000 | 93.7700 | 89.2900 | 93.7700 | +6.255% | 383 | 933 | -44.993% |
| 2026-10-26 | 85.7000 | 90.3300 | 85.7000 | 88.2500 | +1.612% | 353 | 599 | -41.552% |
| 2026-10-23 | 82.0000 | 86.8500 | 81.5300 | 86.8500 | +3.356% | 5 | 611 | -40.610% |
| 2026-10-22 | 91.0400 | 91.0400 | 82.4200 | 84.0300 | -14.786% | 41 | 587 | -38.617% |
| 2026-10-21 | 98.1700 | 98.6100 | 98.0000 | 98.6100 | +7.185% | 11 | 597 | -47.693% |
| 2026-10-20 | 94.4600 | 94.7500 | 92.0000 | 92.0000 | -0.541% | 6 | 593 | -43.935% |
| 2026-10-19 | 92.1000 | 95.0400 | 91.3400 | 92.5000 | +6.481% | 7 | 590 | -44.238% |
| 2026-10-16 | 94.3000 | 94.3000 | 86.0000 | 86.8700 | -11.807% | 30 | 590 | -40.624% |
| 2026-10-15 | 91.5800 | 98.5000 | 90.6000 | 98.5000 | -4.118% | 31 | 634 | -47.635% |
| 2026-10-14 | 102.1500 | 102.7300 | 102.1500 | 102.7300 | -10.004% | 50 | 584 | -49.791% |
| 2026-10-08 | 120.0000 | 120.0000 | 114.0000 | 114.1500 | -7.301% | 4 | 584 | -54.814% |
| 2026-10-07 | 123.1400 | 123.1400 | 123.1400 | 123.1400 | -3.797% | 1 | 589 | -58.113% |
| 2026-10-06 | 128.0000 | 128.0000 | 128.0000 | 128.0000 | +3.543% | 1 | 588 | -59.703% |
| 2026-10-05 | 120.1000 | 123.6200 | 119.7200 | 123.6200 | +4.233% | 5 | 586 | -58.275% |
| 2026-10-02 | 120.9900 | 120.9900 | 118.6000 | 118.6000 | +6.847% | 7 | 587 | -56.509% |
| 2026-09-29 | 111.0100 | 111.0100 | 111.0000 | 111.0000 | 0.000% | 2 | 588 | -53.532% |
| 2026-09-28 | 111.2000 | 111.2000 | 111.0000 | 111.0000 | -3.896% | 2 | 586 | -53.532% |
| 2026-09-25 | 115.6000 | 115.6000 | 115.5000 | 115.5000 | +6.226% | 2 | 585 | -55.342% |
| 2026-09-24 | 108.7300 | 108.7300 | 108.7300 | 108.7300 | -3.565% | 2 | 583 | -52.561% |
| 2026-09-23 | 116.7500 | 116.7500 | 112.7500 | 112.7500 | -2.042% | 23 | 587 | -54.253% |
| 2026-09-22 | 116.3300 | 116.3300 | 115.1000 | 115.1000 | +5.596% | 13 | 589 | -55.187% |
| 2026-09-21 | 105.0000 | 109.0000 | 105.0000 | 109.0000 | +19.544% | 2 | 588 | -52.679% |
| 2026-09-16 | 94.9800 | 94.9800 | 91.1800 | 91.1800 | +5.313% | 2 | 588 | -43.431% |
| 2026-09-15 | 86.5800 | 86.5800 | 86.5800 | 86.5800 | -6.863% | 1 | 588 | -40.425% |
| 2026-09-10 | 92.9600 | 92.9600 | 92.9600 | 92.9600 | -2.812% | 10 | 598 | -44.514% |
| 2026-09-09 | 95.6500 | 95.6500 | 95.6500 | 95.6500 | +0.168% | 10 | 588 | -46.074% |
| 2026-09-04 | 95.2400 | 95.5700 | 95.2400 | 95.4900 | +2.238% | 3 | 628 | -45.984% |
| 2026-09-03 | 93.4000 | 93.6000 | 93.4000 | 93.4000 | +2.088% | 126 | 656 | -44.775% |
| 2026-09-02 | 91.6800 | 91.7800 | 91.4900 | 91.4900 | -0.716% | 60 | 677 | -43.622% |
| 2026-09-01 | 91.9200 | 92.1500 | 91.8900 | 92.1500 | -4.508% | 3 | 676 | -44.026% |
| 2026-08-31 | 97.6000 | 97.6000 | 96.5000 | 96.5000 | -5.038% | 21 | 675 | -46.549% |
| 2026-08-28 | 101.6200 | 101.6200 | 101.6200 | 101.6200 | +0.614% | 4 | 675 | -49.242% |
| 2026-08-27 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | +5.384% | 4 | 679 | -48.931% |
| 2026-08-25 | 95.6500 | 95.8400 | 95.6500 | 95.8400 | +3.054% | 3 | 677 | -46.181% |
| 2026-08-24 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | -6.013% | 1 | 676 | -44.538% |
| 2026-08-21 | 97.9700 | 98.9500 | 97.9700 | 98.9500 | +1.000% | 8 | 677 | -47.873% |
| 2026-08-20 | 98.5000 | 98.5000 | 97.9700 | 97.9700 | -3.478% | 2 | 675 | -47.351% |
| 2026-08-19 | 101.0000 | 103.0000 | 101.0000 | 101.5000 | -2.404% | 13 | 678 | -49.182% |
| 2026-08-18 | 102.9500 | 104.2000 | 102.9500 | 104.0000 | -6.726% | 14 | 684 | -50.404% |
| 2026-08-14 | 114.5000 | 114.5000 | 111.5000 | 111.5000 | -0.446% | 12 | 676 | -53.740% |
| 2026-08-13 | 107.9000 | 112.0000 | 107.9000 | 112.0000 | +3.704% | 2 | 676 | -53.946% |
| 2026-08-12 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | +0.605% | 1 | 676 | -52.241% |
| 2026-08-10 | 108.5000 | 108.8000 | 106.9200 | 107.3500 | +2.698% | 11 | 673 | -51.952% |
| 2026-08-06 | 103.0200 | 105.8500 | 103.0200 | 104.5300 | -7.716% | 8 | 672 | -50.655% |
| 2026-08-05 | 113.2700 | 113.2700 | 113.2700 | 113.2700 | +5.899% | 1 | 671 | -54.463% |
| 2026-08-04 | 102.9300 | 106.9600 | 102.9300 | 106.9600 | +30.535% | 6 | 671 | -51.776% |
| 2026-07-28 | 83.3100 | 83.3100 | 81.9400 | 81.9400 | -11.798% | 4 | 672 | -37.052% |
| 2026-07-24 | 90.1200 | 92.9000 | 90.1200 | 92.9000 | -1.953% | 3 | 670 | -44.478% |
| 2026-07-23 | 96.8600 | 96.8600 | 94.1900 | 94.7500 | -8.045% | 9 | 663 | -45.562% |
| 2026-07-16 | 103.0400 | 103.0400 | 103.0400 | 103.0400 | -4.495% | 1 | 663 | -49.942% |
| 2026-07-15 | 108.6600 | 108.6600 | 106.1500 | 107.8900 | -2.327% | 71 | 616 | -52.192% |
| 2026-07-13 | 111.5200 | 112.0000 | 110.4600 | 110.4600 | -4.899% | 3 | 616 | -53.304% |
| 2026-07-09 | 116.1500 | 116.1500 | 116.1500 | 116.1500 | +7.696% | 1 | 616 | -55.592% |
| 2026-07-08 | 104.2000 | 107.8500 | 104.2000 | 107.8500 | -0.093% | 3 | 618 | -52.174% |
| 2026-07-07 | 107.0000 | 107.9500 | 107.0000 | 107.9500 | -0.507% | 4 | 617 | -52.219% |
| 2026-07-02 | 108.5000 | 108.5000 | 108.5000 | 108.5000 | -10.242% | 2 | 618 | -52.461% |
| 2026-07-01 | 120.8800 | 120.8800 | 120.8800 | 120.8800 | -4.132% | 40 | 621 | -57.330% |
| 2026-06-30 | 124.4300 | 126.0900 | 124.4300 | 126.0900 | +7.530% | 2 | 621 | -59.093% |
| 2026-06-29 | 116.3300 | 118.8700 | 110.5000 | 117.2600 | +8.574% | 5 | 620 | -56.012% |
| 2026-06-26 | 112.5000 | 112.5000 | 108.0000 | 108.0000 | -6.087% | 13 | 608 | -52.241% |
| 2026-06-25 | 113.0000 | 116.2000 | 112.2000 | 115.0000 | +4.545% | 133 | 522 | -55.148% |
| 2026-06-24 | 117.1700 | 117.1700 | 110.0000 | 110.0000 | -7.988% | 3 | 519 | -53.109% |
| 2026-06-23 | 118.8000 | 120.0000 | 118.8000 | 119.5500 | -9.143% | 3 | 519 | -56.855% |
| 2026-06-22 | 135.7800 | 135.7800 | 131.5800 | 131.5800 | -1.068% | 3 | 519 | -60.800% |
| 2026-06-18 | 132.0000 | 133.0000 | 132.0000 | 133.0000 | +0.499% | 2 | 519 | -61.218% |
| 2026-06-16 | 132.3400 | 132.3400 | 132.3400 | 132.3400 | +2.043% | 8 | 519 | -61.025% |
| 2026-06-15 | 129.6900 | 129.6900 | 129.6900 | 129.6900 | +11.198% | 1 | 518 | -60.228% |
| 2026-06-12 | 115.4900 | 116.6300 | 115.3500 | 116.6300 | +3.167% | 42 | 477 | -55.775% |
| 2026-06-11 | 111.7100 | 113.0500 | 111.7100 | 113.0500 | +13.618% | 2 | 479 | -54.374% |
| 2026-06-10 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | -4.327% | 1 | 483 | -48.161% |
| 2026-06-09 | 106.1500 | 106.1500 | 96.4100 | 104.0000 | -6.827% | 7 | 481 | -50.404% |
| 2026-06-08 | 111.9500 | 115.6700 | 111.6200 | 111.6200 | +8.086% | 5 | 480 | -53.790% |
| 2026-06-05 | 114.9800 | 114.9800 | 103.2700 | 103.2700 | -20.082% | 21 | 489 | -50.053% |
| 2026-06-04 | 130.9100 | 130.9100 | 129.2200 | 129.2200 | -3.068% | 2 | 489 | -60.084% |
| 2026-06-03 | 133.3100 | 133.3100 | 133.3100 | 133.3100 | -0.112% | 1 | 489 | -61.308% |
| 2026-06-02 | 127.0000 | 133.4600 | 127.0000 | 133.4600 | +5.502% | 3 | 488 | -61.352% |
| 2026-06-01 | 125.1000 | 126.5000 | 125.1000 | 126.5000 | +2.662% | 2 | 488 | -59.225% |
| 2026-05-28 | 117.0900 | 123.2200 | 117.0800 | 123.2200 | +5.950% | 12 | 494 | -58.140% |
| 2026-05-26 | 118.8600 | 118.8600 | 116.3000 | 116.3000 | +7.100% | 232 | 426 | -55.649% |
| 2026-05-22 | 109.0000 | 110.6600 | 108.5900 | 108.5900 | +2.414% | 4 | 430 | -52.500% |
| 2026-05-21 | 104.9200 | 106.0400 | 104.8100 | 106.0300 | -0.851% | 16 | 430 | -51.353% |
| 2026-05-20 | 106.9400 | 106.9400 | 106.9400 | 106.9400 | +6.176% | 32 | 410 | -51.767% |
| 2026-05-18 | 100.7200 | 100.7200 | 100.7200 | 100.7200 | -4.076% | 1 | 410 | -48.789% |
| 2026-05-15 | 107.9700 | 107.9700 | 104.4100 | 105.0000 | -4.840% | 4 | 408 | -50.876% |
| 2026-05-14 | 113.1200 | 113.1200 | 110.3400 | 110.3400 | +1.100% | 17 | 423 | -53.254% |
| 2026-05-13 | 105.8400 | 109.2900 | 105.8400 | 109.1400 | +11.174% | 18 | 407 | -52.740% |
| 2026-05-12 | 98.1700 | 98.1700 | 98.1700 | 98.1700 | -7.994% | 1 | 407 | -47.458% |
| 2026-05-11 | 106.0400 | 106.7600 | 106.0400 | 106.7000 | +1.609% | 4 | 407 | -51.659% |
| 2026-05-08 | 101.5300 | 105.0100 | 101.5300 | 105.0100 | +7.592% | 42 | 407 | -50.881% |
| 2026-05-07 | 97.6000 | 97.6000 | 97.6000 | 97.6000 | +7.798% | 1 | 368 | -47.152% |
| 2026-05-06 | 89.1700 | 90.6100 | 88.9800 | 90.5400 | +15.617% | 290 | 367 | -43.031% |
| 2026-05-01 | 78.3100 | 78.3100 | 78.3100 | 78.3100 | +7.806% | 2 | 283 | -34.134% |
| 2026-04-29 | 72.6400 | 72.6400 | 72.6400 | 72.6400 | +1.708% | 1 | 283 | -28.992% |
| 2026-04-24 | 71.4200 | 71.4200 | 71.4200 | 71.4200 | +14.823% | 1 | 283 | -27.779% |
| 2026-04-17 | 59.8000 | 62.2000 | 59.8000 | 62.2000 | +9.219% | 11 | 283 | -17.074% |
| 2026-04-16 | 56.5900 | 56.9500 | 56.5900 | 56.9500 | +4.304% | 12 | 294 | -9.429% |
| 2026-04-15 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | +25.000% | 1 | 296 | -5.531% |
| 2026-04-10 | 43.6800 | 43.6800 | 43.6800 | 43.6800 | +27.199% | 1 | 297 | +18.086% |
| 2026-04-01 | 34.3500 | 34.3500 | 34.3400 | 34.3400 | -1.492% | 2 | 296 | +50.204% |
| 2026-03-20 | 35.5100 | 35.6300 | 34.8500 | 34.8600 | -13.067% | 4 | 297 | +47.963% |
| 2026-03-12 | 39.9100 | 40.1000 | 39.9100 | 40.1000 | -6.592% | 4 | 295 | +28.628% |
| 2026-03-11 | 42.8200 | 42.9300 | 42.5700 | 42.9300 | +2.974% | 3 | 295 | +20.149% |
| 2026-03-06 | 41.6900 | 41.6900 | 41.6900 | 41.6900 | -1.419% | 1 | 295 | +23.723% |
| 2026-02-20 | 42.1500 | 42.2900 | 42.1400 | 42.2900 | -2.893% | 4 | 294 | +21.967% |
| 2026-02-11 | 43.5700 | 43.6700 | 42.8300 | 43.5500 | -1.023% | 9 | 294 | +18.439% |
| 2026-02-09 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -24.190% | 3 | 291 | +17.227% |
| 2026-01-28 | 58.1400 | 58.1400 | 58.0400 | 58.0400 | +20.540% | 40 | 292 | -11.130% |
| 2026-01-20 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | +7.502% | 1 | 312 | +7.124% |
| 2025-12-17 | 44.7100 | 44.7900 | 44.7100 | 44.7900 | +4.527% | 2 | 311 | +15.160% |
| 2025-11-21 | 43.2500 | 43.2500 | 42.8500 | 42.8500 | -15.483% | 2 | 311 | +20.373% |
| 2025-11-17 | 54.8900 | 55.4900 | 50.2700 | 50.7000 | -6.475% | 142 | 311 | +1.736% |
| 2025-11-14 | 53.7500 | 55.4900 | 53.4000 | 54.2100 | -1.829% | 146 | 246 | -4.852% |
| 2025-11-13 | 56.2500 | 56.3100 | 54.4200 | 55.2200 | -4.398% | 97 | 196 | -6.592% |
| 2025-11-10 | 57.9200 | 57.9200 | 57.7600 | 57.7600 | +14.060% | 2 | 153 | -10.699% |
| 2025-11-07 | 49.9500 | 50.6600 | 49.8600 | 50.6400 | -19.260% | 70 | 152 | +1.856% |
| 2025-10-31 | 62.7200 | 62.7200 | 62.7200 | 62.7200 | 0.000% | 1 | 129 | -17.761% |
| 2025-10-30 | 62.5500 | 62.7200 | 62.5500 | 62.7200 | -4.098% | 4 | 128 | -17.761% |
| 2025-10-29 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | +5.740% | 3 | 129 | -21.131% |
| 2025-10-28 | 61.6000 | 61.8500 | 61.5000 | 61.8500 | +33.011% | 7 | 132 | -16.605% |
| 2025-10-22 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | -8.859% | 1 | 138 | +10.925% |
| 2025-10-20 | 51.0200 | 51.0200 | 51.0200 | 51.0200 | -1.449% | 3 | 139 | +1.098% |
| 2025-10-08 | 51.7700 | 51.7700 | 51.7700 | 51.7700 | +32.066% | 1 | 139 | -0.367% |
| 2025-09-17 | 38.7200 | 39.3200 | 38.7200 | 39.2000 | -1.433% | 3 | 139 | +31.582% |
| 2025-09-16 | 39.7700 | 39.7700 | 39.7700 | 39.7700 | -0.550% | 1 | 139 | +29.696% |
| 2025-09-15 | 39.2400 | 39.9900 | 39.2400 | 39.9900 | +15.913% | 2 | 138 | +28.982% |
| 2025-09-09 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +19.501% | 1 | 136 | +49.507% |
| 2025-09-02 | 28.8700 | 28.8700 | 28.8700 | 28.8700 | -8.523% | 1 | 135 | +78.663% |
| 2025-08-29 | 31.5600 | 31.5600 | 31.5600 | 31.5600 | -14.472% | 1 | 134 | +63.435% |
| 2025-08-13 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +6.340% | 1 | 134 | +39.783% |
| 2025-08-08 | 34.7000 | 34.7000 | 34.7000 | 34.7000 | +6.835% | 1 | 134 | +48.646% |
| 2025-08-07 | 32.4800 | 32.4800 | 32.4800 | 32.4800 | +3.209% | 1 | 134 | +58.805% |
| 2025-07-14 | 31.3900 | 31.4700 | 31.3900 | 31.4700 | +5.145% | 2 | 134 | +63.902% |
| 2025-07-02 | 29.9300 | 29.9300 | 29.9300 | 29.9300 | +10.037% | 1 | 134 | +72.335% |
| 2025-06-11 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +20.354% | 1 | 135 | +89.632% |
| 2025-05-30 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +10.405% | 22 | 135 | +128.230% |
| 2025-05-12 | 20.4100 | 20.4700 | 20.3000 | 20.4700 | +35.473% | 14 | 135 | +151.979% |
| 2025-05-06 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +25.917% | 1 | 129 | +241.363% |
| 2025-04-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +13.208% | 1 | 130 | +329.833% |
| 2025-04-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +32.500% | 1 | 129 | +386.604% |
| 2025-04-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 1 | 128 | +544.750% |
| 2025-04-17 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | +2.273% | 2 | 125 | +473.111% |
| 2025-04-16 | 9.3500 | 9.3500 | 8.8000 | 8.8000 | -16.981% | 2 | 125 | +486.136% |
| 2025-04-15 | 10.9000 | 11.0000 | 10.5000 | 10.6000 | 0.000% | 5 | 123 | +386.604% |
| 2025-04-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +8.163% | 1 | 119 | +386.604% |
| 2025-04-11 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +44.118% | 2 | 118 | +426.327% |
| 2025-04-09 | 6.7000 | 6.8000 | 6.5000 | 6.8000 | -10.526% | 12 | 117 | +658.529% |
| 2025-04-08 | 7.8000 | 8.1000 | 7.6000 | 7.6000 | +31.034% | 4 | 115 | +578.684% |
| 2025-04-07 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -18.881% | 2 | 113 | +789.310% |
| 2025-04-04 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -36.161% | 2 | 113 | +621.399% |
| 2025-04-02 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.697% | 1 | 111 | +360.536% |
| 2025-03-28 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -15.109% | 2 | 111 | +343.508% |
| 2025-03-27 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.439% | 1 | 111 | +276.496% |
| 2025-03-19 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -9.150% | 1 | 111 | +271.079% |
| 2025-03-17 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +7.746% | 1 | 111 | +237.124% |
| 2025-03-14 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +0.709% | 2 | 110 | +263.239% |
| 2025-03-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.082% | 1 | 108 | +265.816% |
| 2025-03-11 | 13.4400 | 14.7000 | 13.2500 | 14.7000 | +8.567% | 3 | 108 | +250.884% |
| 2025-03-10 | 14.7000 | 14.7000 | 13.5400 | 13.5400 | -17.939% | 4 | 106 | +280.945% |
| 2025-03-07 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -3.396% | 2 | 104 | +212.606% |
| 2025-03-06 | 19.1000 | 19.1000 | 17.0800 | 17.0800 | -12.946% | 3 | 103 | +201.991% |
| 2025-03-05 | 20.0000 | 20.0000 | 19.6200 | 19.6200 | +4.362% | 2 | 103 | +162.895% |
| 2025-03-04 | 16.8200 | 18.8000 | 16.8200 | 18.8000 | +4.155% | 2 | 101 | +174.362% |
| 2025-03-03 | 21.2400 | 21.2500 | 18.0500 | 18.0500 | 0.000% | 201 | 100 | +185.762% |