QQQ271217C00755000
QQQ Dec 17 2027 755.00 Call
optionOPRA
EODNov 5, 2026
38.75USD-28.334%(-15.32)29Vol2,542OI
QQQ271217C00755000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 39.95 | 39.95 | 37.09 | 38.75 | -28.334% | 29 | 2,514 | 0.000% |
| 2026-11-04 | 56.98 | 56.98 | 54.07 | 54.07 | +2.464% | 4 | 2,517 | -28.334% |
| 2026-11-03 | 51.03 | 52.77 | 51.03 | 52.77 | +2.248% | 4 | 2,519 | -26.568% |
| 2026-11-02 | 54.07 | 54.53 | 50.97 | 51.61 | -3.406% | 21 | 2,507 | -24.918% |
| 2026-10-30 | 53.43 | 53.43 | 53.43 | 53.43 | -25.792% | 1 | 2,506 | -27.475% |
| 2026-10-27 | 68.53 | 72.00 | 68.53 | 72.00 | +6.651% | 10 | 2,504 | -46.181% |
| 2026-10-26 | 67.51 | 67.51 | 67.51 | 67.51 | +6.281% | 1 | 2,504 | -42.601% |
| 2026-10-23 | 63.17 | 64.09 | 63.17 | 63.52 | +2.221% | 4 | 2,505 | -38.996% |
| 2026-10-22 | 62.14 | 62.14 | 62.14 | 62.14 | -11.178% | 2 | 2,503 | -37.641% |
| 2026-10-20 | 66.50 | 69.96 | 66.50 | 69.96 | +0.301% | 2 | 2,504 | -44.611% |
| 2026-10-19 | 69.75 | 69.75 | 69.75 | 69.75 | -0.726% | 1 | 2,503 | -44.444% |
| 2026-10-16 | 70.26 | 70.26 | 70.26 | 70.26 | -4.499% | 5 | 2,503 | -44.848% |
| 2026-10-15 | 69.78 | 73.57 | 69.78 | 73.57 | -5.812% | 3 | 2,502 | -47.329% |
| 2026-10-14 | 82.19 | 82.19 | 77.69 | 78.11 | -9.005% | 6 | 2,499 | -50.390% |
| 2026-10-13 | 85.90 | 86.37 | 83.95 | 85.84 | -3.691% | 1,007 | 2,156 | -54.858% |
| 2026-10-12 | 89.13 | 89.13 | 89.13 | 89.13 | -4.161% | 1 | 2,157 | -56.524% |
| 2026-10-09 | 92.07 | 93.00 | 92.02 | 93.00 | +4.132% | 695 | 2,849 | -58.333% |
| 2026-10-08 | 94.98 | 96.38 | 89.31 | 89.31 | -8.070% | 904 | 2,214 | -56.612% |
| 2026-10-07 | 95.65 | 97.50 | 95.65 | 97.15 | -2.821% | 6 | 2,209 | -60.113% |
| 2026-10-06 | 100.81 | 102.05 | 99.95 | 99.97 | +2.000% | 476 | 2,166 | -61.238% |
| 2026-10-05 | 96.14 | 98.04 | 96.13 | 98.01 | +1.041% | 407 | 1,788 | -60.463% |
| 2026-10-02 | 95.35 | 97.00 | 95.35 | 97.00 | +11.983% | 3 | 1,786 | -60.052% |
| 2026-09-29 | 86.62 | 86.62 | 86.62 | 86.62 | -1.344% | 1 | 1,785 | -55.264% |
| 2026-09-24 | 87.80 | 87.80 | 87.80 | 87.80 | -1.481% | 2 | 1,785 | -55.866% |
| 2026-09-23 | 89.50 | 89.50 | 89.12 | 89.12 | +21.367% | 3 | 1,785 | -56.519% |
| 2026-09-18 | 73.42 | 73.43 | 73.42 | 73.43 | +9.044% | 750 | 1,535 | -47.229% |
| 2026-09-14 | 67.34 | 67.34 | 67.34 | 67.34 | -5.448% | 1 | 1,534 | -42.456% |
| 2026-09-10 | 72.52 | 72.52 | 71.22 | 71.22 | +2.005% | 15 | 1,545 | -45.591% |
| 2026-09-02 | 69.67 | 69.84 | 69.67 | 69.82 | -7.889% | 4 | 1,545 | -44.500% |
| 2026-08-31 | 75.80 | 75.80 | 75.80 | 75.80 | -1.724% | 1 | 1,544 | -48.879% |
| 2026-08-20 | 77.04 | 77.13 | 77.04 | 77.13 | -15.409% | 10 | 1,539 | -49.760% |
| 2026-08-17 | 91.18 | 91.18 | 91.18 | 91.18 | -1.213% | 1 | 1,539 | -57.502% |
| 2026-08-14 | 92.30 | 92.30 | 92.30 | 92.30 | +5.425% | 5 | 1,544 | -58.017% |
| 2026-08-10 | 87.42 | 87.55 | 87.42 | 87.55 | +1.684% | 100 | 1,644 | -55.740% |
| 2026-08-07 | 86.23 | 87.40 | 84.91 | 86.10 | +2.002% | 16 | 1,630 | -54.994% |
| 2026-08-04 | 84.41 | 84.41 | 84.41 | 84.41 | +22.209% | 1 | 1,630 | -54.093% |
| 2026-08-03 | 69.07 | 69.07 | 69.07 | 69.07 | +3.990% | 1 | 1,630 | -43.897% |
| 2026-07-31 | 66.42 | 66.42 | 66.42 | 66.42 | -0.703% | 1 | 1,631 | -41.659% |
| 2026-07-30 | 65.67 | 66.89 | 65.67 | 66.89 | -20.728% | 27 | 1,646 | -42.069% |
| 2026-07-21 | 84.38 | 84.38 | 84.38 | 84.38 | +5.042% | 1 | 1,647 | -54.077% |
| 2026-07-20 | 80.37 | 80.37 | 80.33 | 80.33 | +4.135% | 2 | 1,647 | -51.761% |
| 2026-07-17 | 77.14 | 77.14 | 77.14 | 77.14 | -10.562% | 2 | 1,647 | -49.767% |
| 2026-07-16 | 86.25 | 86.25 | 86.25 | 86.25 | -6.005% | 2 | 1,645 | -55.072% |
| 2026-07-14 | 91.85 | 91.85 | 91.76 | 91.76 | -4.037% | 4 | 1,645 | -57.770% |
| 2026-07-10 | 95.62 | 95.62 | 95.62 | 95.62 | +10.098% | 2 | 1,647 | -59.475% |
| 2026-07-07 | 88.17 | 88.17 | 86.85 | 86.85 | -9.597% | 8 | 1,647 | -55.383% |
| 2026-06-23 | 96.07 | 96.07 | 96.07 | 96.07 | -11.129% | 1 | 1,646 | -59.665% |
| 2026-06-22 | 108.10 | 108.10 | 108.10 | 108.10 | -0.525% | 1 | 1,647 | -64.154% |
| 2026-06-18 | 108.67 | 108.67 | 108.67 | 108.67 | +5.720% | 1 | 1,647 | -64.342% |
| 2026-06-17 | 102.88 | 102.88 | 102.79 | 102.79 | -5.559% | 2 | 1,646 | -62.302% |
| 2026-06-15 | 108.84 | 108.84 | 108.84 | 108.84 | +13.933% | 1 | 1,645 | -64.397% |
| 2026-06-12 | 96.52 | 97.31 | 95.53 | 95.53 | +16.287% | 15 | 1,638 | -59.437% |
| 2026-06-10 | 84.62 | 84.62 | 81.11 | 82.15 | -0.231% | 18 | 1,638 | -52.830% |
| 2026-06-09 | 82.54 | 82.75 | 76.68 | 82.34 | -2.844% | 18 | 1,633 | -52.939% |
| 2026-06-05 | 91.69 | 91.69 | 84.75 | 84.75 | -19.737% | 2 | 1,632 | -54.277% |
| 2026-06-04 | 105.31 | 105.59 | 105.31 | 105.59 | -1.133% | 2 | 1,631 | -63.301% |
| 2026-06-01 | 101.24 | 106.80 | 101.24 | 106.80 | +6.907% | 6 | 1,626 | -63.717% |
| 2026-05-28 | 99.90 | 99.90 | 99.90 | 99.90 | +5.136% | 1 | 1,626 | -61.211% |
| 2026-05-27 | 95.38 | 95.38 | 95.02 | 95.02 | +0.053% | 2 | 1,624 | -59.219% |
| 2026-05-26 | 94.88 | 96.22 | 94.88 | 94.97 | +27.820% | 137 | 1,624 | -59.198% |
| 2026-05-19 | 74.30 | 74.30 | 74.30 | 74.30 | -3.293% | 2 | 1,622 | -47.847% |
| 2026-05-18 | 76.61 | 76.83 | 76.61 | 76.83 | -16.976% | 4 | 1,622 | -49.564% |
| 2026-05-14 | 92.31 | 92.54 | 92.31 | 92.54 | +59.113% | 136 | 1,518 | -58.126% |
| 2026-05-04 | 58.16 | 58.16 | 58.16 | 58.16 | +8.004% | 1 | 1,518 | -33.373% |
| 2026-04-24 | 53.73 | 53.85 | 53.73 | 53.85 | +18.352% | 2 | 1,517 | -28.041% |
| 2026-04-21 | 46.32 | 46.32 | 45.50 | 45.50 | +103.488% | 21 | 1,518 | -14.835% |
| 2026-04-02 | 22.36 | 22.36 | 22.36 | 22.36 | -7.603% | 5 | 1,513 | +73.301% |
| 2026-03-24 | 24.20 | 24.20 | 24.20 | 24.20 | -1.945% | 3 | 1,513 | +60.124% |
| 2026-03-20 | 24.55 | 24.68 | 24.55 | 24.68 | -11.794% | 2 | 1,510 | +57.010% |
| 2026-03-16 | 28.04 | 28.04 | 27.98 | 27.98 | +4.951% | 2 | 1,511 | +38.492% |
| 2026-03-13 | 26.73 | 26.73 | 26.61 | 26.66 | -8.699% | 116 | 1,513 | +45.349% |
| 2026-02-26 | 29.20 | 29.20 | 29.20 | 29.20 | 0.000% | 5 | 1,399 | +32.705% |
| 2026-02-20 | 28.70 | 29.20 | 28.50 | 29.20 | +5.225% | 14 | 1,404 | +32.705% |
| 2026-02-19 | 28.33 | 28.33 | 27.70 | 27.75 | -2.734% | 261 | 1,400 | +39.640% |
| 2026-02-18 | 29.02 | 29.22 | 28.53 | 28.53 | +4.276% | 1,020 | 1,404 | +35.822% |
| 2026-02-17 | 27.60 | 27.77 | 26.51 | 27.36 | -9.374% | 9 | 394 | +41.630% |
| 2026-02-12 | 31.10 | 31.10 | 30.19 | 30.19 | -1.821% | 7 | 393 | +28.354% |
| 2026-02-11 | 30.49 | 30.84 | 30.45 | 30.75 | -5.151% | 64 | 389 | +26.016% |
| 2026-02-10 | 32.26 | 32.71 | 32.07 | 32.42 | +9.898% | 56 | 357 | +19.525% |
| 2026-02-06 | 29.50 | 29.50 | 29.50 | 29.50 | -26.980% | 8 | 329 | +31.356% |
| 2026-01-27 | 40.40 | 40.40 | 40.40 | 40.40 | +6.009% | 1 | 325 | -4.084% |
| 2026-01-26 | 38.11 | 38.11 | 38.11 | 38.11 | -2.805% | 20 | 325 | +1.679% |
| 2026-01-09 | 39.21 | 39.21 | 39.21 | 39.21 | +6.462% | 20 | 326 | -1.173% |
| 2025-12-29 | 36.83 | 36.83 | 36.83 | 36.83 | +0.218% | 4 | 306 | +5.213% |
| 2025-12-22 | 36.75 | 36.75 | 36.75 | 36.75 | +14.024% | 4 | 306 | +5.442% |
| 2025-12-17 | 32.23 | 32.23 | 32.23 | 32.23 | -22.968% | 1 | 302 | +20.230% |
| 2025-12-02 | 41.84 | 41.84 | 41.84 | 41.84 | +7.008% | 1 | 303 | -7.385% |
| 2025-12-01 | 39.10 | 39.10 | 39.10 | 39.10 | -3.837% | 30 | 303 | -0.895% |
| 2025-11-20 | 40.66 | 40.66 | 40.66 | 40.66 | +7.652% | 1 | 273 | -4.697% |
| 2025-11-17 | 37.14 | 37.77 | 37.14 | 37.77 | -1.615% | 2 | 273 | +2.595% |
| 2025-11-14 | 38.39 | 38.39 | 38.39 | 38.39 | -17.334% | 1 | 274 | +0.938% |
| 2025-10-28 | 46.48 | 46.48 | 46.44 | 46.44 | +27.268% | 2 | 273 | -16.559% |
| 2025-10-23 | 36.49 | 36.49 | 36.49 | 36.49 | +2.644% | 10 | 273 | +6.193% |
| 2025-10-15 | 35.55 | 35.55 | 35.55 | 35.55 | -4.692% | 2 | 263 | +9.001% |
| 2025-10-09 | 37.65 | 37.65 | 37.30 | 37.30 | +2.473% | 6 | 265 | +3.887% |
| 2025-10-08 | 36.10 | 36.40 | 36.00 | 36.40 | -0.274% | 3 | 271 | +6.456% |
| 2025-10-07 | 36.62 | 36.62 | 36.50 | 36.50 | -0.164% | 2 | 276 | +6.164% |
| 2025-10-06 | 36.41 | 36.71 | 36.41 | 36.56 | +17.746% | 6 | 276 | +5.990% |
| 2025-09-30 | 31.40 | 31.40 | 31.05 | 31.05 | -3.060% | 41 | 281 | +24.799% |
| 2025-09-23 | 32.03 | 32.03 | 32.03 | 32.03 | -2.019% | 80 | 248 | +20.980% |
| 2025-09-22 | 32.69 | 32.69 | 32.69 | 32.69 | +5.079% | 20 | 168 | +18.538% |
| 2025-09-19 | 30.34 | 31.18 | 30.34 | 31.11 | +2.843% | 62 | 148 | +24.558% |
| 2025-09-18 | 29.16 | 30.25 | 29.16 | 30.25 | +31.180% | 67 | 116 | +28.099% |
| 2025-09-08 | 23.06 | 23.06 | 23.06 | 23.06 | +7.506% | 1 | 52 | +68.040% |
| 2025-09-04 | 21.45 | 21.45 | 21.45 | 21.45 | +1.659% | 2 | 52 | +80.653% |
| 2025-08-29 | 21.10 | 21.10 | 21.10 | 21.10 | +1.345% | 1 | 51 | +83.649% |
| 2025-08-21 | 20.82 | 20.82 | 20.82 | 20.82 | -18.225% | 3 | 51 | +86.119% |
| 2025-08-13 | 25.65 | 25.75 | 25.44 | 25.46 | -0.196% | 26 | 51 | +52.200% |
| 2025-08-12 | 25.51 | 25.51 | 25.51 | 25.51 | +12.280% | 20 | 36 | +51.901% |
| 2025-08-07 | 22.72 | 22.72 | 22.72 | 22.72 | +2.204% | 4 | 16 | +70.555% |
| 2025-08-06 | 21.39 | 22.29 | 20.94 | 22.23 | +5.355% | 6 | 20 | +74.314% |
| 2025-08-05 | 21.79 | 21.90 | 20.97 | 21.10 | +4.715% | 20 | 17 | +83.649% |
| 2025-08-01 | 20.15 | 20.15 | 20.15 | 20.15 | +22.121% | 1 | 8 | +92.308% |
| 2025-06-18 | 16.50 | 16.50 | 16.50 | 16.50 | -9.341% | 3 | 5 | +134.848% |
| 2025-06-09 | 18.20 | 18.20 | 18.20 | 18.20 | +64.112% | 4 | 5 | +112.912% |
| 2025-06-02 | 15.42 | 15.42 | 11.09 | 11.09 | -20.842% | 2 | 1 | +249.414% |
| 2025-05-23 | 13.94 | 14.01 | 13.94 | 14.01 | 0.000% | 4 | 0 | +176.588% |