QQQ271217C00745000
QQQ Dec 17 2027 745.00 Call
optionOPRA
EODNov 5, 2026
42.12USD-33.669%(-21.38)9Vol920OI
QQQ271217C00745000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 42.5300 | 42.5300 | 42.1200 | 42.1200 | -33.669% | 9 | 913 | 0.000% |
| 2026-11-04 | 63.5000 | 63.5000 | 63.5000 | 63.5000 | +13.332% | 1 | 912 | -33.669% |
| 2026-11-02 | 59.4800 | 59.4800 | 56.0300 | 56.0300 | -4.058% | 4 | 912 | -24.826% |
| 2026-10-30 | 61.1700 | 61.6000 | 58.4000 | 58.4000 | -12.180% | 55 | 942 | -27.877% |
| 2026-10-29 | 70.5900 | 72.2100 | 66.5000 | 66.5000 | -17.708% | 244 | 1,083 | -36.662% |
| 2026-10-28 | 78.9000 | 80.8100 | 78.9000 | 80.8100 | +4.581% | 192 | 891 | -47.878% |
| 2026-10-27 | 73.2000 | 77.2700 | 73.0000 | 77.2700 | +6.271% | 11 | 894 | -45.490% |
| 2026-10-26 | 70.0000 | 72.7100 | 70.0000 | 72.7100 | +6.926% | 2 | 894 | -42.071% |
| 2026-10-23 | 70.7500 | 70.7600 | 68.0000 | 68.0000 | +1.493% | 301 | 863 | -38.059% |
| 2026-10-22 | 71.4000 | 71.4000 | 67.0000 | 67.0000 | -4.951% | 7 | 857 | -37.134% |
| 2026-10-16 | 75.5800 | 75.5800 | 70.4900 | 70.4900 | -10.455% | 3 | 854 | -40.247% |
| 2026-10-15 | 74.9100 | 78.7200 | 74.9100 | 78.7200 | -3.435% | 5 | 853 | -46.494% |
| 2026-10-14 | 87.0000 | 87.2000 | 81.5200 | 81.5200 | -10.907% | 5 | 886 | -48.332% |
| 2026-10-13 | 90.8200 | 92.1500 | 90.6200 | 91.5000 | -2.170% | 1,004 | 864 | -53.967% |
| 2026-10-12 | 94.0200 | 94.0200 | 93.2700 | 93.5300 | -4.649% | 3 | 863 | -54.966% |
| 2026-10-09 | 97.1900 | 98.0900 | 97.1900 | 98.0900 | +2.156% | 6 | 862 | -57.060% |
| 2026-10-08 | 96.1200 | 96.1200 | 94.5800 | 96.0200 | -5.964% | 52 | 861 | -56.134% |
| 2026-10-07 | 101.8600 | 102.1100 | 101.8600 | 102.1100 | +2.417% | 2 | 862 | -58.750% |
| 2026-10-02 | 105.4300 | 105.4300 | 99.7000 | 99.7000 | +4.837% | 13 | 856 | -57.753% |
| 2026-10-01 | 95.5000 | 95.8300 | 95.1000 | 95.1000 | +3.550% | 6 | 854 | -55.710% |
| 2026-09-29 | 92.6200 | 92.6200 | 91.8400 | 91.8400 | -6.238% | 2 | 853 | -54.138% |
| 2026-09-25 | 97.6800 | 97.9500 | 96.3600 | 97.9500 | +5.652% | 11 | 850 | -56.998% |
| 2026-09-24 | 92.7100 | 92.7100 | 92.7100 | 92.7100 | -4.423% | 1 | 849 | -54.568% |
| 2026-09-23 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | -2.267% | 1 | 849 | -56.577% |
| 2026-09-22 | 97.7000 | 100.0000 | 97.0400 | 99.2500 | +4.036% | 7 | 846 | -57.562% |
| 2026-09-21 | 95.4000 | 95.4000 | 95.4000 | 95.4000 | +20.030% | 1 | 847 | -55.849% |
| 2026-09-18 | 79.4800 | 79.4800 | 79.4800 | 79.4800 | +11.944% | 20 | 847 | -47.006% |
| 2026-09-15 | 71.0000 | 71.0000 | 71.0000 | 71.0000 | +1.429% | 1 | 846 | -40.676% |
| 2026-09-14 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | -13.119% | 1 | 845 | -39.829% |
| 2026-09-04 | 80.5700 | 80.5700 | 80.5700 | 80.5700 | +0.424% | 5 | 840 | -47.722% |
| 2026-09-03 | 76.0100 | 80.2300 | 76.0100 | 80.2300 | +6.251% | 3 | 839 | -47.501% |
| 2026-09-01 | 76.3100 | 76.3100 | 75.5100 | 75.5100 | -6.059% | 3 | 839 | -44.219% |
| 2026-08-31 | 81.1100 | 81.1100 | 79.8000 | 80.3800 | -1.976% | 12 | 828 | -47.599% |
| 2026-08-20 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -5.049% | 10 | 828 | -48.634% |
| 2026-08-18 | 86.1600 | 86.5400 | 86.0400 | 86.3600 | -5.349% | 27 | 825 | -51.227% |
| 2026-08-07 | 91.1200 | 92.4000 | 89.8800 | 91.2400 | -1.041% | 51 | 825 | -53.836% |
| 2026-08-04 | 91.0000 | 92.2000 | 91.0000 | 92.2000 | +30.447% | 3 | 828 | -54.317% |
| 2026-07-30 | 70.5700 | 70.6800 | 70.5700 | 70.6800 | +1.698% | 2 | 828 | -40.407% |
| 2026-07-28 | 66.7500 | 69.5000 | 66.7500 | 69.5000 | -4.138% | 2 | 1,105 | -39.396% |
| 2026-07-27 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | -2.159% | 96 | 1,105 | -41.903% |
| 2026-07-24 | 72.9800 | 77.0000 | 72.9800 | 74.1000 | -17.077% | 1,134 | 1,481 | -43.158% |
| 2026-07-21 | 86.6000 | 89.3600 | 86.2000 | 89.3600 | +8.158% | 912 | 996 | -52.865% |
| 2026-07-20 | 83.7500 | 84.1500 | 82.6200 | 82.6200 | -2.213% | 7 | 999 | -49.020% |
| 2026-07-17 | 82.4000 | 84.4900 | 82.4000 | 84.4900 | -1.756% | 917 | 1,386 | -50.148% |
| 2026-07-16 | 88.8300 | 88.8300 | 86.0000 | 86.0000 | -11.185% | 3 | 1,384 | -51.023% |
| 2026-07-14 | 95.0000 | 97.0500 | 93.7600 | 96.8300 | +5.491% | 6 | 1,384 | -56.501% |
| 2026-07-13 | 92.3900 | 93.0800 | 91.7900 | 91.7900 | -7.414% | 5 | 1,380 | -54.113% |
| 2026-07-10 | 99.1400 | 99.1400 | 99.1400 | 99.1400 | +1.163% | 1 | 1,381 | -57.515% |
| 2026-07-09 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | -2.865% | 1 | 1,382 | -57.020% |
| 2026-07-06 | 98.7200 | 100.9100 | 98.6800 | 100.8900 | +6.898% | 24 | 1,373 | -58.252% |
| 2026-07-02 | 94.3800 | 94.3800 | 94.3800 | 94.3800 | -10.633% | 2 | 1,372 | -55.372% |
| 2026-07-01 | 104.9900 | 105.6100 | 104.6500 | 105.6100 | -4.546% | 8 | 1,383 | -60.117% |
| 2026-06-30 | 108.0000 | 110.6500 | 108.0000 | 110.6400 | +8.545% | 3 | 1,383 | -61.931% |
| 2026-06-29 | 101.9300 | 101.9300 | 101.9300 | 101.9300 | +10.793% | 2 | 1,385 | -58.678% |
| 2026-06-26 | 96.0000 | 96.6100 | 92.0000 | 92.0000 | -10.024% | 1,172 | 749 | -54.217% |
| 2026-06-23 | 100.7300 | 102.2500 | 100.1800 | 102.2500 | -10.307% | 75 | 764 | -58.807% |
| 2026-06-22 | 118.0000 | 118.0000 | 114.0000 | 114.0000 | -1.273% | 2 | 763 | -63.053% |
| 2026-06-18 | 115.0300 | 115.4700 | 115.0300 | 115.4700 | +11.662% | 2 | 765 | -63.523% |
| 2026-06-17 | 104.0000 | 104.1000 | 103.0000 | 103.4100 | -3.201% | 1,083 | 1,219 | -59.269% |
| 2026-06-16 | 108.8500 | 108.8500 | 106.4800 | 106.8300 | -6.617% | 45 | 1,197 | -60.573% |
| 2026-06-15 | 113.1400 | 114.7600 | 113.1400 | 114.4000 | +12.999% | 1,113 | 228 | -63.182% |
| 2026-06-12 | 101.2600 | 101.3300 | 101.2400 | 101.2400 | +19.120% | 4 | 228 | -58.396% |
| 2026-06-10 | 86.5500 | 86.5500 | 84.9900 | 84.9900 | -4.848% | 62 | 238 | -50.441% |
| 2026-06-09 | 83.2600 | 89.3200 | 82.7400 | 89.3200 | -8.829% | 19 | 229 | -52.844% |
| 2026-06-08 | 98.9300 | 98.9300 | 97.8100 | 97.9700 | +8.626% | 3 | 230 | -57.007% |
| 2026-06-05 | 101.7000 | 101.7000 | 90.1900 | 90.1900 | -18.039% | 5 | 226 | -53.299% |
| 2026-06-04 | 107.9500 | 110.0400 | 107.9500 | 110.0400 | -4.313% | 2 | 226 | -61.723% |
| 2026-06-02 | 111.0000 | 115.0000 | 110.5000 | 115.0000 | +2.041% | 19 | 233 | -63.374% |
| 2026-06-01 | 111.0000 | 112.7000 | 111.0000 | 112.7000 | +5.298% | 2 | 233 | -62.626% |
| 2026-05-29 | 108.8900 | 110.0100 | 107.0300 | 107.0300 | +1.249% | 8 | 231 | -60.647% |
| 2026-05-28 | 105.7100 | 105.7100 | 105.7100 | 105.7100 | +4.570% | 3 | 234 | -60.155% |
| 2026-05-26 | 101.0900 | 101.0900 | 101.0900 | 101.0900 | +12.773% | 1 | 235 | -58.334% |
| 2026-05-21 | 89.6400 | 89.6400 | 89.6400 | 89.6400 | +11.868% | 2 | 235 | -53.012% |
| 2026-05-19 | 80.3000 | 80.3000 | 80.0000 | 80.1300 | -16.505% | 8 | 238 | -47.435% |
| 2026-05-14 | 94.4400 | 95.9700 | 94.2000 | 95.9700 | +4.565% | 136 | 317 | -56.111% |
| 2026-05-13 | 91.8400 | 91.8400 | 91.7800 | 91.7800 | +10.127% | 135 | 271 | -54.108% |
| 2026-05-12 | 83.3400 | 83.3400 | 83.0400 | 83.3400 | -7.441% | 30 | 271 | -49.460% |
| 2026-05-11 | 90.0400 | 90.0400 | 90.0400 | 90.0400 | +3.364% | 3 | 271 | -53.221% |
| 2026-05-08 | 86.7100 | 87.1900 | 85.8700 | 87.1100 | +11.195% | 157 | 271 | -51.647% |
| 2026-05-07 | 77.3800 | 78.5000 | 77.3800 | 78.3400 | +16.873% | 139 | 371 | -46.234% |
| 2026-05-05 | 67.0300 | 67.0300 | 67.0300 | 67.0300 | +16.675% | 3 | 258 | -37.162% |
| 2026-04-30 | 57.5200 | 57.5200 | 57.4500 | 57.4500 | +6.094% | 2 | 255 | -26.684% |
| 2026-04-28 | 54.0300 | 54.1500 | 54.0300 | 54.1500 | -7.452% | 30 | 267 | -22.216% |
| 2026-04-27 | 58.5600 | 58.5600 | 58.0600 | 58.5100 | +1.019% | 116 | 254 | -28.012% |
| 2026-04-24 | 57.8300 | 57.9200 | 57.8300 | 57.9200 | +18.204% | 2 | 201 | -27.279% |
| 2026-04-21 | 48.8200 | 49.0400 | 48.8200 | 49.0000 | +32.755% | 21 | 215 | -14.041% |
| 2026-04-14 | 36.9100 | 36.9100 | 36.9100 | 36.9100 | +8.019% | 1 | 215 | +14.115% |
| 2026-04-13 | 33.0600 | 34.1700 | 33.0600 | 34.1700 | +11.339% | 4 | 214 | +23.266% |
| 2026-04-08 | 31.4500 | 31.4500 | 30.6900 | 30.6900 | +24.756% | 3 | 211 | +37.243% |
| 2026-03-26 | 24.6300 | 24.6300 | 24.6000 | 24.6000 | -19.159% | 2 | 212 | +71.220% |
| 2026-03-16 | 30.4900 | 30.4900 | 30.4300 | 30.4300 | -0.098% | 2 | 213 | +38.416% |
| 2026-03-12 | 30.4600 | 30.4600 | 30.4600 | 30.4600 | +1.028% | 1 | 213 | +38.280% |
| 2026-03-09 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -0.692% | 20 | 214 | +39.701% |
| 2026-03-03 | 30.3600 | 30.3600 | 30.3600 | 30.3600 | -2.254% | 1 | 214 | +38.735% |
| 2026-02-27 | 31.0600 | 31.0600 | 31.0600 | 31.0600 | +0.129% | 5 | 213 | +35.608% |
| 2026-02-19 | 31.0500 | 31.0500 | 31.0200 | 31.0200 | -1.586% | 2 | 213 | +35.783% |
| 2026-02-12 | 31.1000 | 31.5200 | 31.1000 | 31.5200 | -4.629% | 4 | 213 | +33.629% |
| 2026-02-11 | 32.3200 | 33.7700 | 32.2800 | 33.0500 | -8.169% | 178 | 213 | +27.443% |
| 2026-02-09 | 35.7500 | 35.9900 | 35.7500 | 35.9900 | +1.380% | 2 | 172 | +17.033% |
| 2026-01-20 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -0.084% | 10 | 172 | +18.648% |
| 2025-12-17 | 35.5700 | 35.5700 | 35.5300 | 35.5300 | -23.967% | 4 | 162 | +18.548% |
| 2025-12-05 | 46.7300 | 46.7300 | 46.7300 | 46.7300 | +5.248% | 4 | 160 | -9.865% |
| 2025-12-03 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +1.788% | 4 | 164 | -5.135% |
| 2025-11-17 | 43.4300 | 43.6200 | 43.4300 | 43.6200 | +7.359% | 6 | 160 | -3.439% |
| 2025-11-07 | 39.0000 | 40.6300 | 39.0000 | 40.6300 | -23.049% | 41 | 160 | +3.667% |
| 2025-11-03 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | +5.685% | 1 | 158 | -20.227% |
| 2025-10-28 | 50.0000 | 50.0000 | 49.9600 | 49.9600 | +7.210% | 2 | 158 | -15.693% |
| 2025-10-27 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | +21.830% | 11 | 156 | -9.614% |
| 2025-10-17 | 38.3000 | 38.3000 | 38.2500 | 38.2500 | +17.512% | 2 | 156 | +10.118% |
| 2025-09-18 | 32.7800 | 32.8700 | 32.5500 | 32.5500 | +6.547% | 14 | 156 | +29.401% |
| 2025-09-16 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | +22.347% | 8 | 143 | +37.872% |
| 2025-08-19 | 24.9700 | 24.9700 | 24.9700 | 24.9700 | -11.767% | 3 | 143 | +68.682% |
| 2025-08-13 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +1.071% | 1 | 143 | +48.834% |
| 2025-08-12 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +40.421% | 20 | 142 | +50.429% |
| 2025-06-24 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | +26.443% | 1 | 122 | +111.234% |
| 2025-05-23 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +22.248% | 2 | 123 | +167.089% |
| 2025-05-08 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +12.174% | 1 | 123 | +226.512% |
| 2025-05-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.436% | 1 | 124 | +266.261% |
| 2025-05-02 | 12.6100 | 12.8400 | 12.6100 | 12.8400 | +33.472% | 4 | 125 | +228.037% |
| 2025-04-29 | 9.6000 | 9.6200 | 9.6000 | 9.6200 | +3.888% | 2 | 126 | +337.838% |
| 2025-04-25 | 9.0600 | 9.2600 | 8.9700 | 9.2600 | +13.899% | 8 | 125 | +354.860% |
| 2025-04-24 | 8.0100 | 8.1300 | 8.0100 | 8.1300 | -4.689% | 2 | 124 | +418.081% |
| 2025-04-23 | 8.3500 | 8.5300 | 8.3500 | 8.5300 | +48.348% | 2 | 124 | +393.787% |
| 2025-04-21 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.523% | 3 | 124 | +632.522% |
| 2025-04-17 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -5.096% | 1 | 124 | +606.711% |
| 2025-04-16 | 6.5000 | 6.5000 | 6.2800 | 6.2800 | -19.176% | 4 | 124 | +570.701% |
| 2025-04-14 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -6.611% | 1 | 126 | +442.085% |
| 2025-04-11 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +22.895% | 10 | 125 | +406.250% |
| 2025-04-09 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +47.174% | 10 | 121 | +522.157% |
| 2025-04-07 | 4.5500 | 4.6000 | 4.5500 | 4.6000 | -45.882% | 110 | 130 | +815.652% |
| 2025-04-02 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +1.190% | 2 | 21 | +395.529% |
| 2025-04-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.474% | 1 | 20 | +401.429% |
| 2025-03-28 | 9.0000 | 9.0000 | 8.4400 | 8.4400 | -20.302% | 4 | 19 | +399.052% |
| 2025-03-12 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -1.854% | 4 | 17 | +297.734% |
| 2025-03-11 | 10.8500 | 10.8700 | 10.7700 | 10.7900 | 0.000% | 26 | 13 | +290.361% |