QQQ271217C00760000
QQQ Dec 17 2027 760.00 Call
optionOPRA
EODNov 5, 2026
33.47USD-37.299%(-19.91)22Vol1,873OI
QQQ271217C00760000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 39.94 | 39.94 | 33.47 | 33.47 | -37.299% | 22 | 1,868 | 0.000% |
| 2026-11-04 | 54.00 | 54.00 | 51.45 | 53.38 | +8.806% | 4 | 1,867 | -37.299% |
| 2026-11-02 | 53.15 | 54.95 | 49.06 | 49.06 | -0.889% | 19 | 1,865 | -31.777% |
| 2026-10-30 | 53.77 | 53.77 | 49.50 | 49.50 | -21.516% | 13 | 1,876 | -32.384% |
| 2026-10-29 | 62.83 | 63.08 | 62.83 | 63.07 | -8.924% | 22 | 1,876 | -46.932% |
| 2026-10-28 | 68.87 | 69.25 | 68.76 | 69.25 | +0.992% | 4 | 1,877 | -51.668% |
| 2026-10-27 | 66.66 | 68.94 | 66.66 | 68.57 | +14.838% | 28 | 1,867 | -51.189% |
| 2026-10-22 | 62.64 | 62.64 | 59.71 | 59.71 | -16.734% | 2 | 1,867 | -43.946% |
| 2026-10-21 | 69.24 | 71.71 | 69.24 | 71.71 | +6.426% | 4 | 1,869 | -53.326% |
| 2026-10-20 | 64.53 | 68.44 | 64.53 | 67.38 | +0.193% | 15 | 1,882 | -50.327% |
| 2026-10-19 | 67.25 | 67.25 | 67.25 | 67.25 | +7.617% | 4 | 1,882 | -50.230% |
| 2026-10-16 | 66.35 | 66.35 | 61.31 | 62.49 | -14.980% | 15 | 1,881 | -46.439% |
| 2026-10-15 | 69.03 | 73.50 | 69.00 | 73.50 | +0.851% | 26 | 1,879 | -54.463% |
| 2026-10-14 | 80.79 | 80.79 | 72.88 | 72.88 | -12.150% | 16 | 1,874 | -54.075% |
| 2026-10-13 | 80.70 | 83.50 | 80.70 | 82.96 | -3.027% | 800 | 1,863 | -59.655% |
| 2026-10-12 | 86.86 | 86.86 | 85.55 | 85.55 | -3.812% | 12 | 1,855 | -60.877% |
| 2026-10-09 | 89.00 | 89.97 | 88.94 | 88.94 | +1.091% | 697 | 1,255 | -62.368% |
| 2026-10-08 | 92.05 | 92.22 | 84.27 | 87.98 | -7.263% | 809 | 1,422 | -61.957% |
| 2026-10-07 | 94.90 | 94.90 | 94.87 | 94.87 | -2.507% | 3 | 1,423 | -64.720% |
| 2026-10-06 | 97.96 | 99.35 | 96.50 | 97.31 | +3.632% | 721 | 1,169 | -65.605% |
| 2026-10-05 | 93.90 | 93.90 | 93.90 | 93.90 | +2.859% | 1 | 1,168 | -64.356% |
| 2026-10-02 | 91.83 | 94.71 | 91.19 | 91.29 | +3.656% | 9 | 1,167 | -63.337% |
| 2026-09-30 | 88.07 | 88.07 | 88.07 | 88.07 | +4.348% | 1 | 1,168 | -61.996% |
| 2026-09-29 | 84.20 | 84.40 | 84.20 | 84.40 | +0.178% | 22 | 1,158 | -60.344% |
| 2026-09-28 | 84.25 | 84.25 | 84.25 | 84.25 | -3.405% | 1 | 1,159 | -60.273% |
| 2026-09-24 | 82.75 | 87.22 | 82.75 | 87.22 | +1.833% | 3 | 1,159 | -61.626% |
| 2026-09-23 | 85.65 | 85.65 | 85.65 | 85.65 | -3.677% | 1 | 1,158 | -60.922% |
| 2026-09-22 | 88.32 | 88.92 | 88.32 | 88.92 | +3.395% | 2 | 1,157 | -62.359% |
| 2026-09-21 | 81.44 | 86.00 | 81.44 | 86.00 | +19.611% | 26 | 1,158 | -61.081% |
| 2026-09-18 | 70.91 | 72.02 | 70.05 | 71.90 | +10.496% | 32 | 1,151 | -53.449% |
| 2026-09-14 | 64.65 | 65.07 | 64.65 | 65.07 | -8.866% | 2 | 1,150 | -48.563% |
| 2026-09-11 | 71.60 | 71.94 | 71.20 | 71.40 | -0.224% | 28 | 1,140 | -53.123% |
| 2026-09-04 | 74.19 | 74.19 | 71.50 | 71.56 | -0.982% | 12 | 1,130 | -53.228% |
| 2026-08-31 | 72.65 | 72.65 | 72.27 | 72.27 | -2.993% | 2 | 1,130 | -53.688% |
| 2026-08-28 | 74.50 | 74.50 | 74.50 | 74.50 | -4.365% | 10 | 1,140 | -55.074% |
| 2026-08-27 | 77.90 | 77.90 | 77.90 | 77.90 | +5.142% | 10 | 1,132 | -57.035% |
| 2026-08-26 | 72.52 | 74.09 | 71.88 | 74.09 | +6.912% | 329 | 805 | -54.825% |
| 2026-08-24 | 69.30 | 69.30 | 69.30 | 69.30 | -6.351% | 10 | 805 | -51.703% |
| 2026-08-21 | 74.00 | 74.00 | 74.00 | 74.00 | -0.897% | 1 | 805 | -54.770% |
| 2026-08-20 | 74.64 | 74.67 | 74.64 | 74.67 | -4.563% | 10 | 800 | -55.176% |
| 2026-08-19 | 78.28 | 78.30 | 78.20 | 78.24 | -1.125% | 4 | 796 | -57.221% |
| 2026-08-18 | 79.39 | 79.43 | 79.13 | 79.13 | -7.037% | 4 | 792 | -57.703% |
| 2026-08-13 | 85.12 | 85.12 | 85.12 | 85.12 | +6.467% | 8 | 800 | -60.679% |
| 2026-08-11 | 82.00 | 82.00 | 78.82 | 79.95 | -6.162% | 41 | 787 | -58.136% |
| 2026-08-10 | 84.53 | 85.20 | 83.39 | 85.20 | +0.555% | 100 | 833 | -60.716% |
| 2026-08-07 | 83.74 | 84.88 | 83.74 | 84.73 | +3.810% | 7 | 828 | -60.498% |
| 2026-08-06 | 83.05 | 83.05 | 80.65 | 81.62 | +27.372% | 30 | 823 | -58.993% |
| 2026-07-30 | 64.19 | 64.19 | 64.08 | 64.08 | -2.332% | 2 | 823 | -47.768% |
| 2026-07-27 | 65.61 | 65.61 | 65.61 | 65.61 | -9.503% | 1 | 822 | -48.986% |
| 2026-07-23 | 72.50 | 72.50 | 72.50 | 72.50 | -10.161% | 1 | 822 | -53.834% |
| 2026-07-21 | 80.70 | 80.70 | 80.70 | 80.70 | -3.929% | 2 | 824 | -58.525% |
| 2026-07-16 | 84.00 | 84.00 | 84.00 | 84.00 | -4.000% | 1 | 825 | -60.155% |
| 2026-07-15 | 87.50 | 87.50 | 87.50 | 87.50 | -10.220% | 1 | 824 | -61.749% |
| 2026-07-01 | 97.56 | 97.56 | 97.46 | 97.46 | -1.336% | 2 | 824 | -65.658% |
| 2026-06-30 | 98.78 | 98.78 | 98.78 | 98.78 | +7.370% | 5 | 819 | -66.117% |
| 2026-06-25 | 92.00 | 92.00 | 92.00 | 92.00 | +2.097% | 5 | 814 | -63.620% |
| 2026-06-24 | 88.87 | 90.11 | 88.87 | 90.11 | -3.108% | 2 | 884 | -62.857% |
| 2026-06-23 | 94.80 | 94.80 | 93.00 | 93.00 | -12.905% | 1,041 | 1,529 | -64.011% |
| 2026-06-18 | 104.00 | 106.78 | 104.00 | 106.78 | +6.940% | 1,037 | 719 | -68.655% |
| 2026-06-17 | 99.85 | 99.85 | 99.85 | 99.85 | +6.666% | 1 | 719 | -66.480% |
| 2026-06-12 | 93.53 | 93.61 | 93.00 | 93.61 | +20.974% | 4 | 719 | -64.245% |
| 2026-06-10 | 80.59 | 82.65 | 77.38 | 77.38 | -2.923% | 9 | 722 | -56.746% |
| 2026-06-09 | 80.24 | 80.24 | 75.90 | 79.71 | -11.433% | 12 | 718 | -58.010% |
| 2026-06-08 | 89.84 | 90.05 | 89.84 | 90.00 | -9.375% | 3 | 716 | -62.811% |
| 2026-06-04 | 99.48 | 99.48 | 99.12 | 99.31 | -6.444% | 104 | 664 | -66.297% |
| 2026-06-02 | 106.19 | 106.19 | 106.15 | 106.15 | +0.807% | 2 | 664 | -68.469% |
| 2026-06-01 | 105.30 | 105.30 | 105.30 | 105.30 | +10.621% | 1 | 663 | -68.215% |
| 2026-05-28 | 95.24 | 95.24 | 95.19 | 95.19 | +1.818% | 135 | 697 | -64.839% |
| 2026-05-26 | 92.33 | 93.49 | 92.33 | 93.49 | +13.832% | 136 | 696 | -64.199% |
| 2026-05-21 | 82.13 | 82.13 | 82.13 | 82.13 | +10.687% | 1 | 696 | -59.248% |
| 2026-05-18 | 74.20 | 74.20 | 74.20 | 74.20 | -16.376% | 1 | 697 | -54.892% |
| 2026-05-14 | 88.73 | 88.73 | 88.73 | 88.73 | +3.319% | 5 | 692 | -62.279% |
| 2026-05-13 | 80.03 | 85.88 | 80.03 | 85.88 | +10.570% | 5 | 690 | -61.027% |
| 2026-05-12 | 78.94 | 78.97 | 77.67 | 77.67 | -6.680% | 270 | 690 | -56.907% |
| 2026-05-11 | 79.62 | 83.23 | 79.62 | 83.23 | +19.532% | 9 | 694 | -59.786% |
| 2026-05-06 | 69.63 | 69.63 | 69.63 | 69.63 | +22.136% | 1 | 694 | -51.932% |
| 2026-05-01 | 57.02 | 57.02 | 56.63 | 57.01 | +11.740% | 4 | 693 | -41.291% |
| 2026-04-29 | 51.02 | 51.02 | 51.02 | 51.02 | +14.677% | 1 | 693 | -34.398% |
| 2026-04-17 | 44.00 | 44.49 | 44.00 | 44.49 | +8.406% | 3 | 692 | -24.770% |
| 2026-04-16 | 41.04 | 41.04 | 41.04 | 41.04 | +53.650% | 1 | 693 | -18.445% |
| 2026-04-08 | 26.71 | 26.71 | 26.71 | 26.71 | +23.429% | 2 | 694 | +25.309% |
| 2026-04-02 | 21.64 | 21.64 | 21.64 | 21.64 | +21.573% | 2 | 695 | +54.667% |
| 2026-03-30 | 17.80 | 17.80 | 17.80 | 17.80 | -15.720% | 1 | 695 | +88.034% |
| 2026-03-26 | 21.13 | 21.13 | 21.12 | 21.12 | -9.821% | 4 | 695 | +58.475% |
| 2026-03-20 | 24.17 | 24.17 | 23.42 | 23.42 | -9.610% | 6 | 695 | +42.912% |
| 2026-03-18 | 25.91 | 25.91 | 25.91 | 25.91 | -1.220% | 1 | 691 | +29.178% |
| 2026-03-16 | 26.52 | 26.52 | 26.17 | 26.23 | -1.280% | 4 | 692 | +27.602% |
| 2026-03-12 | 26.62 | 26.76 | 26.07 | 26.57 | +0.454% | 97 | 693 | +25.969% |
| 2026-02-19 | 26.45 | 26.45 | 26.45 | 26.45 | -3.255% | 1 | 599 | +26.541% |
| 2026-02-18 | 27.39 | 27.55 | 27.34 | 27.34 | -4.003% | 51 | 598 | +22.421% |
| 2026-02-11 | 29.20 | 29.32 | 28.41 | 28.48 | -4.301% | 4 | 574 | +17.521% |
| 2026-02-10 | 31.12 | 31.24 | 29.76 | 29.76 | +6.362% | 278 | 573 | +12.466% |
| 2026-02-06 | 27.98 | 27.98 | 27.98 | 27.98 | -24.297% | 217 | 435 | +19.621% |
| 2026-02-02 | 36.96 | 36.96 | 36.96 | 36.96 | -8.060% | 1 | 314 | -9.443% |
| 2026-01-28 | 40.20 | 40.20 | 40.20 | 40.20 | +2.734% | 1 | 314 | -16.741% |
| 2026-01-27 | 39.13 | 39.13 | 39.13 | 39.13 | +27.376% | 2 | 314 | -14.465% |
| 2026-01-20 | 30.72 | 30.72 | 30.72 | 30.72 | -17.375% | 1 | 312 | +8.952% |
| 2026-01-07 | 37.19 | 37.19 | 37.18 | 37.18 | +5.415% | 5 | 313 | -9.978% |
| 2025-12-29 | 35.27 | 35.27 | 35.27 | 35.27 | -12.698% | 4 | 312 | -5.103% |
| 2025-12-11 | 40.40 | 40.40 | 40.40 | 40.40 | +0.174% | 21 | 312 | -17.153% |
| 2025-12-02 | 38.41 | 40.33 | 38.41 | 40.33 | +7.033% | 2 | 312 | -17.010% |
| 2025-11-26 | 37.68 | 37.68 | 37.68 | 37.68 | -2.484% | 5 | 318 | -11.173% |
| 2025-11-14 | 38.64 | 38.64 | 38.64 | 38.64 | +5.430% | 5 | 318 | -13.380% |
| 2025-11-07 | 35.15 | 36.65 | 35.15 | 36.65 | -5.346% | 51 | 320 | -8.677% |
| 2025-11-06 | 39.85 | 39.97 | 38.72 | 38.72 | -18.364% | 52 | 320 | -13.559% |
| 2025-11-03 | 47.43 | 47.43 | 47.43 | 47.43 | -1.984% | 1 | 305 | -29.433% |
| 2025-10-29 | 48.44 | 48.44 | 48.39 | 48.39 | +8.717% | 4 | 305 | -30.833% |
| 2025-10-28 | 44.45 | 44.51 | 44.17 | 44.51 | +17.132% | 4 | 301 | -24.803% |
| 2025-10-24 | 38.00 | 38.00 | 38.00 | 38.00 | +18.233% | 10 | 297 | -11.921% |
| 2025-10-16 | 32.14 | 32.14 | 32.14 | 32.14 | -2.783% | 6 | 297 | +4.138% |
| 2025-10-07 | 33.06 | 33.06 | 33.06 | 33.06 | +8.500% | 2 | 291 | +1.240% |
| 2025-09-23 | 30.47 | 30.47 | 30.47 | 30.47 | -1.805% | 5 | 291 | +9.846% |
| 2025-09-22 | 31.03 | 31.03 | 31.03 | 31.03 | +3.606% | 1 | 286 | +7.863% |
| 2025-09-19 | 29.52 | 29.95 | 29.52 | 29.95 | +3.777% | 42 | 286 | +11.753% |
| 2025-09-18 | 28.93 | 28.93 | 28.86 | 28.86 | +11.774% | 2 | 246 | +15.974% |
| 2025-09-17 | 25.82 | 25.82 | 25.82 | 25.82 | -2.566% | 1 | 244 | +29.628% |
| 2025-09-15 | 26.50 | 26.50 | 26.50 | 26.50 | +13.490% | 20 | 243 | +26.302% |
| 2025-09-11 | 23.26 | 23.35 | 23.26 | 23.35 | +4.009% | 30 | 235 | +43.340% |
| 2025-09-08 | 22.45 | 22.45 | 22.45 | 22.45 | +7.262% | 1 | 223 | +49.087% |
| 2025-08-19 | 20.93 | 20.93 | 20.93 | 20.93 | -9.315% | 1 | 223 | +59.914% |
| 2025-08-08 | 23.08 | 23.08 | 23.08 | 23.08 | +10.855% | 1 | 223 | +45.017% |
| 2025-08-07 | 20.82 | 20.82 | 20.82 | 20.82 | +3.479% | 5 | 223 | +60.759% |
| 2025-08-06 | 20.12 | 20.12 | 20.12 | 20.12 | +2.132% | 30 | 228 | +66.352% |
| 2025-08-05 | 20.41 | 20.41 | 19.70 | 19.70 | -14.124% | 5 | 198 | +69.898% |
| 2025-07-28 | 22.94 | 22.94 | 22.94 | 22.94 | +0.087% | 1 | 193 | +45.902% |
| 2025-07-25 | 22.63 | 22.92 | 22.63 | 22.92 | +9.560% | 2 | 194 | +46.030% |
| 2025-07-22 | 20.92 | 20.92 | 20.92 | 20.92 | -1.646% | 1 | 194 | +59.990% |
| 2025-07-17 | 21.27 | 21.27 | 21.27 | 21.27 | +7.262% | 20 | 193 | +57.358% |
| 2025-07-11 | 19.83 | 19.83 | 19.83 | 19.83 | -3.738% | 10 | 173 | +68.785% |
| 2025-07-07 | 20.60 | 20.60 | 20.60 | 20.60 | +6.680% | 5 | 163 | +62.476% |
| 2025-07-01 | 19.31 | 19.31 | 19.31 | 19.31 | +0.573% | 4 | 161 | +73.330% |
| 2025-06-30 | 19.20 | 19.20 | 19.20 | 19.20 | +42.328% | 4 | 161 | +74.323% |
| 2025-06-02 | 14.74 | 15.84 | 13.49 | 13.49 | -14.186% | 318 | 160 | +148.110% |
| 2025-05-15 | 15.77 | 15.77 | 15.72 | 15.72 | 0.000% | 2 | 1 | +112.913% |