QQQ271217C00735000
QQQ Dec 17 2027 735.00 Call
optionOPRA
EODNov 5, 2026
43.89USD-28.049%(-17.11)5Vol1,205OI
QQQ271217C00735000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 47.7700 | 47.9800 | 43.8900 | 43.8900 | -28.049% | 5 | 1,202 | 0.000% |
| 2026-11-03 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +2.642% | 1 | 1,201 | -28.049% |
| 2026-11-02 | 60.8500 | 61.0300 | 59.4300 | 59.4300 | -3.177% | 200 | 1,279 | -26.148% |
| 2026-10-30 | 65.7600 | 65.7600 | 61.3800 | 61.3800 | -19.744% | 260 | 1,065 | -28.495% |
| 2026-10-29 | 77.3200 | 77.3200 | 76.2600 | 76.4800 | -7.633% | 73 | 995 | -42.612% |
| 2026-10-28 | 82.8000 | 82.8000 | 82.8000 | 82.8000 | +5.223% | 3 | 1,010 | -46.993% |
| 2026-10-27 | 78.1800 | 78.7000 | 77.9400 | 78.6900 | +1.053% | 83 | 976 | -44.224% |
| 2026-10-26 | 77.8700 | 77.8700 | 77.8700 | 77.8700 | +5.074% | 1 | 977 | -43.637% |
| 2026-10-23 | 74.0000 | 75.4900 | 74.0000 | 74.1100 | +5.210% | 6 | 977 | -40.777% |
| 2026-10-22 | 81.8600 | 81.8600 | 70.4400 | 70.4400 | -16.143% | 3 | 974 | -37.692% |
| 2026-10-21 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | +5.290% | 1 | 975 | -47.750% |
| 2026-10-20 | 78.2800 | 79.7800 | 78.2800 | 79.7800 | +5.445% | 2 | 974 | -44.986% |
| 2026-10-16 | 80.5000 | 80.5000 | 75.6600 | 75.6600 | -7.765% | 5 | 973 | -41.990% |
| 2026-10-15 | 82.4600 | 82.4600 | 82.0300 | 82.0300 | -6.710% | 2 | 973 | -46.495% |
| 2026-10-14 | 93.8800 | 93.8800 | 87.9300 | 87.9300 | -15.362% | 6 | 968 | -50.085% |
| 2026-10-09 | 103.8900 | 103.8900 | 103.8900 | 103.8900 | +2.355% | 1 | 967 | -57.753% |
| 2026-10-08 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | -7.551% | 1 | 967 | -56.759% |
| 2026-10-07 | 109.5300 | 109.7900 | 109.5300 | 109.7900 | -4.314% | 2 | 966 | -60.024% |
| 2026-10-06 | 112.8000 | 114.7400 | 112.8000 | 114.7400 | +6.854% | 37 | 954 | -61.748% |
| 2026-10-05 | 107.3800 | 107.3800 | 107.3800 | 107.3800 | +2.072% | 1 | 954 | -59.126% |
| 2026-10-02 | 107.2100 | 107.2100 | 105.2000 | 105.2000 | +7.347% | 3 | 956 | -58.279% |
| 2026-10-01 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | -3.448% | 1 | 955 | -55.214% |
| 2026-09-30 | 99.8100 | 101.5000 | 99.8100 | 101.5000 | +2.546% | 28 | 954 | -56.759% |
| 2026-09-29 | 98.9800 | 98.9800 | 98.9800 | 98.9800 | +0.416% | 1 | 953 | -55.658% |
| 2026-09-28 | 97.5000 | 98.5700 | 96.5600 | 98.5700 | -1.832% | 6 | 951 | -55.473% |
| 2026-09-24 | 99.5000 | 100.4100 | 97.5900 | 100.4100 | +15.813% | 48 | 931 | -56.289% |
| 2026-09-18 | 83.8800 | 86.7000 | 83.6800 | 86.7000 | +12.597% | 14 | 931 | -49.377% |
| 2026-09-14 | 77.0000 | 77.0000 | 77.0000 | 77.0000 | -6.246% | 1 | 930 | -43.000% |
| 2026-09-10 | 82.1300 | 82.1300 | 82.1300 | 82.1300 | -3.206% | 1 | 930 | -46.560% |
| 2026-09-03 | 84.8500 | 84.8500 | 84.8500 | 84.8500 | +5.864% | 1 | 930 | -48.273% |
| 2026-09-02 | 80.1500 | 80.1500 | 80.1500 | 80.1500 | -1.969% | 1 | 930 | -45.240% |
| 2026-09-01 | 81.7900 | 81.7900 | 81.3700 | 81.7600 | -2.224% | 3 | 930 | -46.318% |
| 2026-08-24 | 82.6900 | 84.1600 | 82.6900 | 83.6200 | -5.064% | 6 | 934 | -47.513% |
| 2026-08-20 | 88.0800 | 88.0800 | 88.0800 | 88.0800 | -2.458% | 1 | 934 | -50.170% |
| 2026-08-19 | 93.8000 | 93.8000 | 90.3000 | 90.3000 | -3.936% | 4 | 952 | -51.395% |
| 2026-08-18 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | -8.676% | 28 | 961 | -53.309% |
| 2026-08-17 | 103.0400 | 103.0400 | 102.9300 | 102.9300 | +0.390% | 28 | 937 | -57.359% |
| 2026-08-13 | 101.3800 | 102.5300 | 100.8600 | 102.5300 | +10.164% | 3 | 936 | -57.193% |
| 2026-08-04 | 93.0700 | 93.0700 | 93.0700 | 93.0700 | +23.566% | 1 | 935 | -52.842% |
| 2026-07-30 | 75.3200 | 75.3200 | 75.3200 | 75.3200 | +1.250% | 1 | 935 | -41.729% |
| 2026-07-28 | 70.1900 | 74.3900 | 70.1900 | 74.3900 | -13.409% | 3 | 935 | -41.000% |
| 2026-07-17 | 86.6900 | 86.6900 | 85.8600 | 85.9100 | -16.128% | 8 | 928 | -48.912% |
| 2026-07-14 | 100.3700 | 102.4300 | 100.3700 | 102.4300 | +4.852% | 2 | 929 | -57.151% |
| 2026-07-13 | 97.5800 | 97.6900 | 97.5800 | 97.6900 | +2.853% | 2 | 929 | -55.072% |
| 2026-07-07 | 95.1200 | 95.1200 | 94.9800 | 94.9800 | -9.465% | 2 | 929 | -53.790% |
| 2026-07-06 | 104.0300 | 105.1700 | 104.0100 | 104.9100 | -5.067% | 12 | 927 | -58.164% |
| 2026-07-02 | 110.5100 | 110.5100 | 110.5100 | 110.5100 | +1.413% | 1 | 928 | -60.284% |
| 2026-07-01 | 110.3300 | 110.3300 | 108.9700 | 108.9700 | -6.935% | 4 | 926 | -59.723% |
| 2026-06-30 | 113.2500 | 117.0900 | 112.2800 | 117.0900 | +10.965% | 5 | 923 | -62.516% |
| 2026-06-24 | 106.3200 | 106.5200 | 105.5200 | 105.5200 | +0.209% | 6 | 923 | -58.406% |
| 2026-06-23 | 105.8200 | 106.9500 | 105.3000 | 105.3000 | -12.512% | 10 | 923 | -58.319% |
| 2026-06-22 | 120.0000 | 120.3600 | 120.0000 | 120.3600 | -1.304% | 2 | 921 | -63.534% |
| 2026-06-18 | 121.9500 | 121.9500 | 121.9500 | 121.9500 | +5.896% | 1 | 921 | -64.010% |
| 2026-06-16 | 115.1600 | 115.1600 | 115.1600 | 115.1600 | +29.422% | 2 | 923 | -61.888% |
| 2026-06-10 | 91.5500 | 91.5500 | 88.9800 | 88.9800 | +0.656% | 2 | 923 | -50.674% |
| 2026-06-09 | 95.5300 | 95.5300 | 88.4000 | 88.4000 | -14.324% | 7 | 922 | -50.351% |
| 2026-06-08 | 103.0600 | 103.1800 | 103.0600 | 103.1800 | -4.170% | 308 | 922 | -57.463% |
| 2026-06-05 | 109.2700 | 109.2700 | 107.4400 | 107.6700 | -10.148% | 29 | 924 | -59.237% |
| 2026-06-02 | 119.6800 | 121.7300 | 117.6000 | 119.8300 | +2.964% | 12 | 929 | -63.373% |
| 2026-06-01 | 114.0000 | 116.3800 | 114.0000 | 116.3800 | +2.438% | 6 | 930 | -62.287% |
| 2026-05-29 | 115.3700 | 115.3700 | 113.6100 | 113.6100 | +1.719% | 3 | 930 | -61.368% |
| 2026-05-28 | 105.5000 | 111.6900 | 105.0600 | 111.6900 | +5.938% | 3 | 929 | -60.704% |
| 2026-05-26 | 103.5300 | 105.4300 | 103.5300 | 105.4300 | +6.195% | 17 | 929 | -58.370% |
| 2026-05-22 | 99.2800 | 99.2800 | 99.2800 | 99.2800 | +4.958% | 1 | 930 | -55.792% |
| 2026-05-21 | 94.6000 | 94.6000 | 94.5900 | 94.5900 | +0.628% | 2 | 932 | -53.600% |
| 2026-05-20 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | +5.122% | 1 | 943 | -53.309% |
| 2026-05-19 | 89.4200 | 89.4200 | 89.4200 | 89.4200 | -6.484% | 10 | 933 | -50.917% |
| 2026-05-15 | 95.6200 | 95.6200 | 95.6200 | 95.6200 | -6.264% | 1 | 932 | -54.100% |
| 2026-05-14 | 102.6100 | 102.6100 | 102.0100 | 102.0100 | +6.884% | 4 | 931 | -56.975% |
| 2026-05-11 | 94.4700 | 95.4400 | 94.4600 | 95.4400 | +2.469% | 138 | 1,001 | -54.013% |
| 2026-05-08 | 91.7000 | 93.1400 | 91.5800 | 93.1400 | +13.240% | 155 | 1,001 | -52.877% |
| 2026-05-07 | 86.1500 | 86.1900 | 82.2500 | 82.2500 | +4.022% | 137 | 866 | -46.638% |
| 2026-05-06 | 79.0700 | 79.0700 | 79.0700 | 79.0700 | +7.359% | 2 | 921 | -44.492% |
| 2026-05-05 | 73.6500 | 73.6500 | 73.6500 | 73.6500 | +21.937% | 3 | 921 | -40.407% |
| 2026-04-30 | 60.4000 | 60.4000 | 60.4000 | 60.4000 | +3.531% | 2 | 918 | -27.334% |
| 2026-04-28 | 58.3400 | 58.3400 | 58.3400 | 58.3400 | -5.292% | 2 | 916 | -24.769% |
| 2026-04-27 | 61.8000 | 61.8000 | 61.6000 | 61.6000 | -1.393% | 2 | 914 | -28.750% |
| 2026-04-24 | 62.4700 | 62.4700 | 62.4700 | 62.4700 | +18.990% | 1 | 914 | -29.742% |
| 2026-04-20 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | +49.573% | 5 | 913 | -16.400% |
| 2026-04-09 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | +20.619% | 3 | 908 | +25.043% |
| 2026-04-06 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +2.105% | 10 | 908 | +50.825% |
| 2026-04-01 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +32.251% | 10 | 898 | +54.000% |
| 2026-03-30 | 21.6000 | 21.6000 | 21.5500 | 21.5500 | -24.146% | 45 | 888 | +103.666% |
| 2026-03-20 | 29.1500 | 29.1500 | 28.3800 | 28.4100 | -10.576% | 62 | 886 | +54.488% |
| 2026-03-19 | 31.7700 | 31.7700 | 31.7700 | 31.7700 | -6.366% | 6 | 886 | +38.149% |
| 2026-03-13 | 34.3400 | 34.3400 | 33.9300 | 33.9300 | -2.303% | 2 | 883 | +29.355% |
| 2026-03-06 | 34.7300 | 34.7300 | 34.7300 | 34.7300 | -5.031% | 1 | 883 | +26.375% |
| 2026-03-05 | 37.2400 | 37.2400 | 36.3700 | 36.5700 | +4.875% | 6 | 884 | +20.016% |
| 2026-03-04 | 34.8700 | 34.8700 | 34.8700 | 34.8700 | +6.832% | 22 | 890 | +25.868% |
| 2026-03-03 | 31.6700 | 32.6400 | 31.6700 | 32.6400 | -6.368% | 2 | 868 | +34.467% |
| 2026-02-27 | 34.4100 | 34.8600 | 34.4100 | 34.8600 | +2.259% | 2 | 870 | +25.904% |
| 2026-02-19 | 34.1700 | 34.2700 | 34.0900 | 34.0900 | -2.572% | 3 | 870 | +28.747% |
| 2026-02-12 | 34.5900 | 34.9900 | 34.5900 | 34.9900 | -4.659% | 2 | 871 | +25.436% |
| 2026-02-11 | 35.4100 | 37.2000 | 35.4100 | 36.7000 | -6.066% | 102 | 871 | +19.591% |
| 2026-02-10 | 38.3700 | 39.8100 | 38.3700 | 39.0700 | -1.438% | 140 | 851 | +12.337% |
| 2026-02-09 | 36.3000 | 39.6400 | 36.3000 | 39.6400 | +14.899% | 6 | 924 | +10.721% |
| 2026-02-05 | 35.0000 | 35.0000 | 34.5000 | 34.5000 | -6.732% | 4 | 928 | +27.217% |
| 2026-02-04 | 36.7600 | 36.9900 | 36.7100 | 36.9900 | -18.182% | 4 | 928 | +18.654% |
| 2026-01-26 | 43.8000 | 45.2100 | 43.8000 | 45.2100 | +13.879% | 23 | 928 | -2.920% |
| 2026-01-21 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -7.588% | 3 | 931 | +10.554% |
| 2025-12-29 | 43.0400 | 43.0400 | 42.9600 | 42.9600 | +7.508% | 6 | 928 | +2.165% |
| 2025-12-18 | 39.9000 | 39.9600 | 39.9000 | 39.9600 | -19.093% | 2 | 925 | +9.835% |
| 2025-12-10 | 49.3000 | 49.3900 | 49.3000 | 49.3900 | +7.393% | 6 | 925 | -11.136% |
| 2025-11-28 | 46.0000 | 46.0000 | 45.9900 | 45.9900 | -2.170% | 18 | 925 | -4.566% |
| 2025-11-17 | 47.3900 | 47.5800 | 47.0100 | 47.0100 | -2.630% | 96 | 925 | -6.637% |
| 2025-11-14 | 47.1700 | 48.2800 | 47.1700 | 48.2800 | -8.716% | 16 | 877 | -9.093% |
| 2025-11-12 | 52.8900 | 52.8900 | 52.8900 | 52.8900 | +15.936% | 5 | 869 | -17.016% |
| 2025-11-07 | 43.4000 | 46.3900 | 42.8700 | 45.6200 | -14.135% | 2,617 | 869 | -3.792% |
| 2025-11-05 | 53.1300 | 53.1300 | 53.1300 | 53.1300 | -6.789% | 1 | 133 | -17.391% |
| 2025-11-03 | 57.0100 | 57.0100 | 57.0000 | 57.0000 | -0.262% | 3 | 131 | -23.000% |
| 2025-10-29 | 57.5800 | 57.9200 | 57.1500 | 57.1500 | +3.327% | 4 | 131 | -23.202% |
| 2025-10-28 | 53.6900 | 55.3500 | 53.6900 | 55.3100 | +5.292% | 5 | 128 | -20.647% |
| 2025-10-27 | 51.3100 | 52.5300 | 51.3100 | 52.5300 | +20.482% | 3 | 125 | -16.448% |
| 2025-10-09 | 43.5700 | 44.2800 | 43.5700 | 43.6000 | -1.223% | 18 | 125 | +0.665% |
| 2025-10-08 | 43.7100 | 44.1400 | 43.7100 | 44.1400 | +20.207% | 102 | 110 | -0.566% |
| 2025-09-25 | 36.7200 | 36.7200 | 36.7200 | 36.7200 | +1.859% | 2 | 62 | +19.526% |
| 2025-09-18 | 34.8900 | 36.1200 | 34.8900 | 36.0500 | +7.741% | 3 | 62 | +21.748% |
| 2025-09-16 | 33.4500 | 33.4600 | 33.4500 | 33.4600 | 0.000% | 9 | 61 | +31.172% |
| 2025-09-15 | 33.1700 | 33.4600 | 33.1700 | 33.4600 | +12.357% | 2 | 60 | +31.172% |
| 2025-09-11 | 29.8000 | 29.8000 | 29.7800 | 29.7800 | +4.272% | 2 | 58 | +47.381% |
| 2025-09-10 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | +5.232% | 1 | 58 | +53.676% |
| 2025-09-05 | 27.1400 | 27.1400 | 27.1400 | 27.1400 | +1.118% | 1 | 59 | +61.717% |
| 2025-08-29 | 26.2500 | 26.8800 | 26.2500 | 26.8400 | -0.813% | 10 | 55 | +63.525% |
| 2025-08-25 | 27.0600 | 27.0600 | 27.0600 | 27.0600 | -4.483% | 1 | 55 | +62.195% |
| 2025-08-19 | 28.3300 | 28.3300 | 28.3300 | 28.3300 | -8.613% | 25 | 55 | +54.924% |
| 2025-08-13 | 30.9000 | 31.0000 | 30.9000 | 31.0000 | +7.044% | 2 | 37 | +41.581% |
| 2025-08-11 | 28.9600 | 28.9600 | 28.9600 | 28.9600 | +3.651% | 1 | 37 | +51.554% |
| 2025-08-07 | 28.4300 | 28.4300 | 27.9400 | 27.9400 | +11.315% | 5 | 37 | +57.087% |
| 2025-08-05 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -7.890% | 20 | 35 | +74.861% |
| 2025-07-03 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +37.905% | 1 | 16 | +61.064% |
| 2025-06-18 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | +54.254% | 1 | 15 | +122.115% |
| 2025-05-07 | 12.7900 | 13.0000 | 12.3300 | 12.8100 | -1.462% | 8 | 15 | +242.623% |
| 2025-05-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +43.646% | 1 | 13 | +237.615% |
| 2025-04-24 | 8.9500 | 9.0500 | 8.9500 | 9.0500 | +86.983% | 2 | 13 | +384.972% |
| 2025-04-07 | 4.7000 | 4.8400 | 4.7000 | 4.8400 | -58.773% | 2 | 14 | +806.818% |
| 2025-03-11 | 11.8800 | 11.8800 | 11.7400 | 11.7400 | +1.998% | 22 | 12 | +273.850% |
| 2025-03-10 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -21.594% | 1 | 1 | +281.321% |
| 2025-03-04 | 14.7600 | 14.7600 | 14.4700 | 14.6800 | 0.000% | 3 | 1 | +198.978% |