QQQ271217C00765000
QQQ Dec 17 2027 765.00 Call
optionOPRA
EODNov 5, 2026
33.28USD-34.488%(-17.52)7Vol2,605OI
QQQ271217C00765000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.28 | 33.28 | 33.28 | 33.28 | -34.488% | 7 | 2,598 | 0.000% |
| 2026-11-04 | 50.89 | 51.09 | 50.80 | 50.80 | +6.678% | 14 | 2,598 | -34.488% |
| 2026-11-02 | 51.07 | 52.81 | 47.62 | 47.62 | -3.662% | 12 | 2,588 | -30.113% |
| 2026-10-30 | 51.66 | 51.78 | 49.43 | 49.43 | -12.899% | 6 | 2,585 | -32.672% |
| 2026-10-29 | 62.33 | 62.76 | 56.75 | 56.75 | -15.801% | 77 | 2,584 | -41.357% |
| 2026-10-28 | 67.31 | 67.40 | 67.31 | 67.40 | +2.728% | 2 | 2,584 | -50.623% |
| 2026-10-27 | 65.61 | 65.61 | 65.61 | 65.61 | +14.343% | 1 | 2,584 | -49.276% |
| 2026-10-22 | 60.38 | 60.39 | 57.38 | 57.38 | -12.823% | 3 | 2,582 | -42.001% |
| 2026-10-20 | 66.01 | 66.01 | 65.82 | 65.82 | +0.076% | 3 | 2,582 | -49.438% |
| 2026-10-19 | 67.07 | 67.07 | 65.77 | 65.77 | +5.401% | 4 | 2,585 | -49.399% |
| 2026-10-16 | 65.50 | 65.50 | 62.40 | 62.40 | -9.144% | 17 | 2,569 | -46.667% |
| 2026-10-15 | 66.55 | 68.78 | 66.55 | 68.68 | -4.279% | 22 | 2,550 | -51.543% |
| 2026-10-14 | 76.45 | 76.45 | 71.75 | 71.75 | -11.877% | 2 | 2,557 | -53.617% |
| 2026-10-13 | 81.45 | 81.45 | 81.42 | 81.42 | -2.503% | 4 | 2,558 | -59.126% |
| 2026-10-12 | 83.51 | 83.51 | 83.51 | 83.51 | -4.133% | 1 | 2,559 | -60.148% |
| 2026-10-09 | 87.43 | 87.43 | 86.42 | 87.11 | +2.422% | 697 | 3,081 | -61.795% |
| 2026-10-08 | 89.22 | 89.38 | 84.28 | 85.05 | -12.157% | 881 | 2,446 | -60.870% |
| 2026-10-06 | 95.99 | 96.82 | 95.99 | 96.82 | +4.999% | 415 | 2,793 | -65.627% |
| 2026-10-05 | 90.76 | 92.24 | 90.44 | 92.21 | +12.850% | 406 | 2,409 | -63.908% |
| 2026-09-29 | 81.55 | 81.90 | 81.50 | 81.71 | +1.365% | 15 | 2,396 | -59.271% |
| 2026-09-28 | 80.61 | 80.61 | 80.61 | 80.61 | -6.431% | 1 | 2,395 | -58.715% |
| 2026-09-25 | 86.15 | 86.15 | 86.15 | 86.15 | +4.895% | 5 | 2,395 | -61.370% |
| 2026-09-24 | 82.13 | 82.13 | 82.13 | 82.13 | -2.943% | 1 | 2,395 | -59.479% |
| 2026-09-21 | 78.65 | 84.62 | 78.65 | 84.62 | +27.999% | 5 | 2,392 | -60.671% |
| 2026-09-14 | 62.75 | 66.11 | 62.75 | 66.11 | -3.994% | 18 | 2,391 | -49.660% |
| 2026-09-11 | 69.85 | 69.85 | 68.35 | 68.86 | +2.914% | 6 | 2,385 | -51.670% |
| 2026-09-10 | 66.91 | 66.91 | 66.91 | 66.91 | -5.159% | 1 | 2,384 | -50.262% |
| 2026-08-31 | 70.55 | 70.55 | 70.55 | 70.55 | -2.190% | 1 | 2,384 | -52.828% |
| 2026-08-28 | 74.12 | 74.12 | 71.91 | 72.13 | -1.192% | 1,052 | 1,332 | -53.861% |
| 2026-08-27 | 73.00 | 73.00 | 73.00 | 73.00 | +2.241% | 1 | 1,332 | -54.411% |
| 2026-08-26 | 69.49 | 71.40 | 69.49 | 71.40 | +1.913% | 4 | 1,331 | -53.389% |
| 2026-08-25 | 70.06 | 70.06 | 70.06 | 70.06 | -1.338% | 2 | 1,331 | -52.498% |
| 2026-08-21 | 71.01 | 71.01 | 71.01 | 71.01 | -4.183% | 500 | 858 | -53.133% |
| 2026-08-20 | 74.11 | 74.11 | 74.11 | 74.11 | -2.615% | 500 | 371 | -55.094% |
| 2026-08-19 | 75.04 | 76.95 | 75.04 | 76.10 | -0.782% | 10 | 363 | -56.268% |
| 2026-08-18 | 76.97 | 77.68 | 76.70 | 76.70 | -11.329% | 4 | 361 | -56.610% |
| 2026-08-14 | 86.50 | 86.50 | 86.50 | 86.50 | +2.367% | 17 | 350 | -61.526% |
| 2026-08-13 | 84.50 | 84.50 | 84.50 | 84.50 | +8.990% | 1 | 351 | -60.615% |
| 2026-08-11 | 80.15 | 80.45 | 76.44 | 77.53 | -3.462% | 63 | 342 | -57.075% |
| 2026-08-10 | 80.30 | 80.31 | 80.30 | 80.31 | -0.137% | 2 | 342 | -58.561% |
| 2026-08-07 | 81.44 | 82.47 | 80.39 | 80.42 | +2.186% | 33 | 309 | -58.617% |
| 2026-08-06 | 78.02 | 80.68 | 78.02 | 78.70 | +26.956% | 19 | 291 | -57.713% |
| 2026-07-30 | 61.19 | 61.99 | 61.19 | 61.99 | +2.666% | 21 | 311 | -46.314% |
| 2026-07-29 | 60.38 | 60.38 | 60.38 | 60.38 | -1.016% | 2 | 311 | -44.882% |
| 2026-07-28 | 57.58 | 61.00 | 57.58 | 61.00 | -19.227% | 11 | 322 | -45.443% |
| 2026-07-20 | 75.52 | 75.52 | 75.52 | 75.52 | -12.186% | 1 | 322 | -55.932% |
| 2026-07-02 | 86.00 | 86.00 | 86.00 | 86.00 | -3.273% | 6 | 328 | -61.302% |
| 2026-06-25 | 88.87 | 88.91 | 88.87 | 88.91 | -12.868% | 2 | 329 | -62.569% |
| 2026-06-22 | 102.04 | 102.32 | 102.04 | 102.04 | +28.352% | 6 | 328 | -67.385% |
| 2026-06-11 | 78.26 | 79.88 | 78.15 | 79.50 | +4.715% | 26 | 327 | -58.138% |
| 2026-06-10 | 78.98 | 78.98 | 75.92 | 75.92 | -2.140% | 26 | 303 | -56.164% |
| 2026-06-09 | 78.19 | 78.19 | 73.70 | 77.58 | -11.297% | 9 | 301 | -57.102% |
| 2026-06-08 | 87.54 | 87.54 | 87.46 | 87.46 | +7.445% | 2 | 301 | -61.948% |
| 2026-06-05 | 82.00 | 82.00 | 81.40 | 81.40 | -21.451% | 3 | 301 | -59.115% |
| 2026-06-04 | 101.87 | 103.63 | 101.87 | 103.63 | -0.039% | 2 | 301 | -67.886% |
| 2026-06-02 | 102.96 | 103.67 | 102.96 | 103.67 | +2.279% | 7 | 298 | -67.898% |
| 2026-06-01 | 99.56 | 101.80 | 99.56 | 101.36 | +6.236% | 6 | 292 | -67.167% |
| 2026-05-28 | 92.74 | 95.57 | 92.69 | 95.41 | +4.273% | 281 | 214 | -65.119% |
| 2026-05-26 | 86.49 | 91.50 | 86.49 | 91.50 | +26.242% | 6 | 208 | -63.628% |
| 2026-05-18 | 72.09 | 72.49 | 71.89 | 72.48 | -15.159% | 8 | 210 | -54.084% |
| 2026-05-14 | 84.95 | 85.43 | 84.95 | 85.43 | +2.804% | 2 | 209 | -61.044% |
| 2026-05-13 | 83.09 | 83.10 | 83.09 | 83.10 | +13.509% | 80 | 169 | -59.952% |
| 2026-05-12 | 75.28 | 75.32 | 73.13 | 73.21 | +6.410% | 270 | 136 | -54.542% |
| 2026-05-06 | 68.80 | 68.80 | 68.80 | 68.80 | +36.346% | 1 | 136 | -51.628% |
| 2026-04-30 | 50.36 | 50.46 | 50.36 | 50.46 | +1.837% | 2 | 136 | -34.047% |
| 2026-04-24 | 49.51 | 49.55 | 49.51 | 49.55 | +8.353% | 2 | 136 | -32.836% |
| 2026-04-23 | 45.77 | 45.77 | 45.73 | 45.73 | +79.969% | 2 | 136 | -27.225% |
| 2026-04-08 | 25.41 | 25.41 | 25.41 | 25.41 | +24.194% | 6 | 136 | +30.972% |
| 2026-04-02 | 20.46 | 20.46 | 20.46 | 20.46 | -15.350% | 6 | 142 | +62.659% |
| 2026-03-13 | 24.19 | 24.19 | 24.17 | 24.17 | -9.408% | 2 | 142 | +37.691% |
| 2026-02-20 | 26.68 | 26.68 | 26.68 | 26.68 | +3.773% | 1 | 143 | +24.738% |
| 2026-02-19 | 25.71 | 25.71 | 25.71 | 25.71 | -2.281% | 257 | 144 | +29.444% |
| 2026-02-18 | 26.23 | 26.31 | 26.23 | 26.31 | +6.995% | 2 | 396 | +26.492% |
| 2026-02-17 | 24.09 | 24.59 | 24.09 | 24.59 | -4.020% | 42 | 395 | +35.340% |
| 2026-02-12 | 25.92 | 25.92 | 25.62 | 25.62 | -7.039% | 6 | 394 | +29.899% |
| 2026-02-11 | 28.30 | 28.39 | 26.84 | 27.56 | +1.324% | 397 | 391 | +20.755% |
| 2026-02-09 | 27.20 | 27.20 | 27.20 | 27.20 | -10.231% | 2 | 344 | +22.353% |
| 2026-02-04 | 30.30 | 30.30 | 30.30 | 30.30 | -2.572% | 1 | 346 | +9.835% |
| 2026-02-03 | 31.10 | 31.10 | 31.10 | 31.10 | -6.382% | 1 | 345 | +7.010% |
| 2026-01-30 | 33.22 | 33.22 | 33.22 | 33.22 | +12.610% | 18 | 345 | +0.181% |
| 2026-01-21 | 31.30 | 31.30 | 29.50 | 29.50 | -0.840% | 2 | 328 | +12.814% |
| 2026-01-20 | 29.75 | 29.75 | 29.75 | 29.75 | -12.500% | 1 | 330 | +11.866% |
| 2026-01-16 | 34.75 | 34.75 | 33.14 | 34.00 | +1.888% | 7 | 334 | -2.118% |
| 2026-01-14 | 33.37 | 33.37 | 33.37 | 33.37 | -7.460% | 4 | 334 | -0.270% |
| 2026-01-09 | 36.06 | 36.06 | 36.06 | 36.06 | +1.264% | 20 | 334 | -7.709% |
| 2026-01-07 | 35.61 | 35.61 | 35.61 | 35.61 | +8.567% | 4 | 314 | -6.543% |
| 2026-01-05 | 32.80 | 32.95 | 32.80 | 32.80 | +5.162% | 5 | 317 | +1.463% |
| 2026-01-02 | 33.95 | 33.95 | 30.24 | 31.19 | -21.594% | 15 | 317 | +6.701% |
| 2025-12-09 | 39.62 | 39.78 | 39.62 | 39.78 | +10.194% | 2 | 302 | -16.340% |
| 2025-12-01 | 36.10 | 36.10 | 36.10 | 36.10 | +10.431% | 30 | 302 | -7.812% |
| 2025-11-18 | 32.62 | 32.69 | 31.91 | 32.69 | -7.131% | 50 | 272 | +1.805% |
| 2025-11-07 | 34.31 | 35.20 | 34.31 | 35.20 | -14.542% | 50 | 283 | -5.455% |
| 2025-10-27 | 41.19 | 41.19 | 41.19 | 41.19 | +22.809% | 1 | 269 | -19.204% |
| 2025-10-23 | 33.54 | 33.54 | 33.54 | 33.54 | +16.905% | 10 | 269 | -0.775% |
| 2025-09-30 | 28.69 | 28.69 | 28.69 | 28.69 | -2.182% | 37 | 259 | +15.999% |
| 2025-09-23 | 29.33 | 29.33 | 29.33 | 29.33 | -2.037% | 80 | 222 | +13.467% |
| 2025-09-22 | 29.94 | 29.94 | 29.94 | 29.94 | +8.009% | 20 | 142 | +11.156% |
| 2025-09-19 | 27.72 | 27.72 | 27.72 | 27.72 | +1.427% | 60 | 122 | +20.058% |
| 2025-09-18 | 26.56 | 27.33 | 26.56 | 27.33 | +22.997% | 75 | 91 | +21.771% |
| 2025-09-11 | 22.21 | 22.22 | 22.21 | 22.22 | +10.768% | 2 | 16 | +49.775% |
| 2025-08-22 | 20.06 | 20.06 | 20.06 | 20.06 | -1.570% | 2 | 15 | +65.902% |
| 2025-07-23 | 20.38 | 20.38 | 20.38 | 20.38 | -0.585% | 10 | 15 | +63.297% |
| 2025-07-22 | 20.50 | 20.50 | 20.50 | 20.50 | +39.836% | 2 | 6 | +62.341% |
| 2025-06-18 | 15.00 | 15.00 | 14.66 | 14.66 | +3.094% | 2 | 2 | +127.012% |
| 2025-05-22 | 14.22 | 14.22 | 14.22 | 14.22 | -6.570% | 1 | 2 | +134.037% |
| 2025-05-15 | 15.13 | 15.22 | 15.13 | 15.22 | 0.000% | 2 | 1 | +118.660% |