QQQ271217C00775000
QQQ Dec 17 2027 775.00 Call
optionOPRA
EODNov 5, 2026
29.30USD-35.320%(-16.00)25Vol3,374OI
QQQ271217C00775000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 35.97 | 35.97 | 29.30 | 29.30 | -35.320% | 25 | 3,373 | 0.000% |
| 2026-11-04 | 45.88 | 45.88 | 45.30 | 45.30 | +0.399% | 9 | 3,369 | -35.320% |
| 2026-11-03 | 44.98 | 45.35 | 43.92 | 45.12 | +6.415% | 595 | 2,786 | -35.062% |
| 2026-11-02 | 47.10 | 47.10 | 42.40 | 42.40 | -8.205% | 6 | 2,785 | -30.896% |
| 2026-10-30 | 47.63 | 48.50 | 46.19 | 46.19 | -17.370% | 17 | 2,772 | -36.566% |
| 2026-10-29 | 57.84 | 57.86 | 55.78 | 55.90 | -10.574% | 8 | 2,848 | -47.585% |
| 2026-10-28 | 61.54 | 62.51 | 61.54 | 62.51 | +12.146% | 156 | 2,848 | -53.127% |
| 2026-10-26 | 55.74 | 55.74 | 55.74 | 55.74 | +3.414% | 1 | 2,847 | -47.435% |
| 2026-10-22 | 56.03 | 56.03 | 53.55 | 53.90 | -11.683% | 12 | 2,843 | -45.640% |
| 2026-10-20 | 60.36 | 61.31 | 60.36 | 61.03 | +0.098% | 3 | 2,845 | -51.991% |
| 2026-10-19 | 59.99 | 62.31 | 59.99 | 60.97 | -0.878% | 13 | 2,853 | -51.944% |
| 2026-10-16 | 61.00 | 61.51 | 60.44 | 61.51 | -3.710% | 3 | 2,854 | -52.365% |
| 2026-10-15 | 61.62 | 63.88 | 61.62 | 63.88 | -3.256% | 13 | 2,841 | -54.133% |
| 2026-10-14 | 66.03 | 66.03 | 66.03 | 66.03 | -11.488% | 1 | 2,841 | -55.626% |
| 2026-10-13 | 76.10 | 76.10 | 74.60 | 74.60 | -5.342% | 6 | 2,843 | -60.724% |
| 2026-10-08 | 79.05 | 79.05 | 78.81 | 78.81 | -11.777% | 2 | 2,843 | -62.822% |
| 2026-10-06 | 89.33 | 89.33 | 89.33 | 89.33 | +3.296% | 1 | 2,842 | -67.200% |
| 2026-10-05 | 86.48 | 86.48 | 86.48 | 86.48 | +9.649% | 1 | 2,843 | -66.119% |
| 2026-09-30 | 78.87 | 78.87 | 78.87 | 78.87 | +3.260% | 1 | 2,843 | -62.850% |
| 2026-09-29 | 76.27 | 76.52 | 76.19 | 76.38 | -6.466% | 42 | 2,804 | -61.639% |
| 2026-09-25 | 81.66 | 81.66 | 81.66 | 81.66 | +2.536% | 2 | 2,803 | -64.120% |
| 2026-09-23 | 79.64 | 79.64 | 79.64 | 79.64 | -3.990% | 1 | 2,803 | -63.209% |
| 2026-09-22 | 82.95 | 82.95 | 82.95 | 82.95 | +42.624% | 2 | 2,801 | -64.678% |
| 2026-09-15 | 58.03 | 58.16 | 58.03 | 58.16 | -5.584% | 6 | 2,801 | -49.622% |
| 2026-09-14 | 58.58 | 61.60 | 58.58 | 61.60 | -3.915% | 6 | 2,798 | -52.435% |
| 2026-09-11 | 63.62 | 64.11 | 63.62 | 64.11 | -4.027% | 5 | 2,794 | -54.297% |
| 2026-09-08 | 66.99 | 66.99 | 66.80 | 66.80 | +10.541% | 2 | 2,794 | -56.138% |
| 2026-09-02 | 60.24 | 60.60 | 60.24 | 60.43 | -10.368% | 4 | 2,791 | -51.514% |
| 2026-08-28 | 67.21 | 67.86 | 67.21 | 67.42 | +3.643% | 8 | 2,785 | -56.541% |
| 2026-08-26 | 64.99 | 65.05 | 64.99 | 65.05 | -4.731% | 3 | 2,782 | -54.958% |
| 2026-08-20 | 68.28 | 68.28 | 68.28 | 68.28 | -4.276% | 1 | 2,783 | -57.088% |
| 2026-08-19 | 71.13 | 71.33 | 71.13 | 71.33 | -0.986% | 3 | 2,781 | -58.923% |
| 2026-08-18 | 72.05 | 72.05 | 72.04 | 72.04 | -10.498% | 2 | 2,779 | -59.328% |
| 2026-08-17 | 80.49 | 80.49 | 80.49 | 80.49 | -0.062% | 1 | 2,778 | -63.598% |
| 2026-08-13 | 82.50 | 82.50 | 80.54 | 80.54 | +10.510% | 3 | 2,778 | -63.621% |
| 2026-08-11 | 75.71 | 75.71 | 71.85 | 72.88 | -3.611% | 49 | 2,774 | -59.797% |
| 2026-08-10 | 75.57 | 75.61 | 75.57 | 75.61 | -2.877% | 2 | 2,774 | -61.249% |
| 2026-08-07 | 77.50 | 77.85 | 77.50 | 77.85 | +5.061% | 3 | 2,771 | -62.364% |
| 2026-08-06 | 75.43 | 76.08 | 73.72 | 74.10 | -9.213% | 22 | 2,749 | -60.459% |
| 2026-08-04 | 75.12 | 81.62 | 75.12 | 81.62 | +27.911% | 7 | 2,753 | -64.102% |
| 2026-08-03 | 63.81 | 63.81 | 63.81 | 63.81 | +8.650% | 1 | 2,754 | -54.082% |
| 2026-07-30 | 56.81 | 58.73 | 56.81 | 58.73 | +3.873% | 4 | 2,753 | -50.111% |
| 2026-07-28 | 57.50 | 57.50 | 56.54 | 56.54 | -2.517% | 11 | 2,752 | -48.178% |
| 2026-07-27 | 58.00 | 58.00 | 58.00 | 58.00 | -9.375% | 1 | 2,753 | -49.483% |
| 2026-07-24 | 64.00 | 64.00 | 64.00 | 64.00 | -9.821% | 1 | 2,752 | -54.219% |
| 2026-07-20 | 71.15 | 71.20 | 70.77 | 70.97 | -15.743% | 6 | 2,757 | -58.715% |
| 2026-07-09 | 84.23 | 84.23 | 84.23 | 84.23 | +12.367% | 2 | 2,757 | -65.214% |
| 2026-07-08 | 74.96 | 74.96 | 74.96 | 74.96 | -11.489% | 1 | 2,758 | -60.912% |
| 2026-06-24 | 84.69 | 84.69 | 84.69 | 84.69 | -4.585% | 1 | 2,757 | -65.403% |
| 2026-06-23 | 88.76 | 88.76 | 88.76 | 88.76 | -7.097% | 1 | 2,756 | -66.990% |
| 2026-06-18 | 95.54 | 95.54 | 95.54 | 95.54 | -2.916% | 3 | 2,753 | -69.332% |
| 2026-06-15 | 98.33 | 98.51 | 98.28 | 98.41 | +34.074% | 4 | 2,754 | -70.227% |
| 2026-06-11 | 73.66 | 73.66 | 73.40 | 73.40 | +2.500% | 2 | 2,754 | -60.082% |
| 2026-06-10 | 71.90 | 71.90 | 71.61 | 71.61 | -2.252% | 3 | 2,757 | -59.084% |
| 2026-06-09 | 73.62 | 73.62 | 69.95 | 73.26 | -12.598% | 7 | 2,756 | -60.005% |
| 2026-06-08 | 83.82 | 83.82 | 83.82 | 83.82 | +3.750% | 1 | 2,756 | -65.044% |
| 2026-06-05 | 86.72 | 86.90 | 80.79 | 80.79 | -16.771% | 8 | 2,752 | -63.733% |
| 2026-06-04 | 91.89 | 97.07 | 90.87 | 97.07 | -1.100% | 10 | 2,748 | -69.816% |
| 2026-06-03 | 97.44 | 99.40 | 96.82 | 98.15 | +0.071% | 61 | 2,727 | -70.148% |
| 2026-06-02 | 97.66 | 98.52 | 97.20 | 98.08 | +0.595% | 706 | 2,340 | -70.126% |
| 2026-06-01 | 97.50 | 97.50 | 97.50 | 97.50 | +4.918% | 1 | 2,339 | -69.949% |
| 2026-05-29 | 92.18 | 92.93 | 92.18 | 92.93 | +9.239% | 139 | 2,339 | -68.471% |
| 2026-05-27 | 88.31 | 88.31 | 85.07 | 85.07 | +13.487% | 6 | 2,338 | -65.558% |
| 2026-05-21 | 74.96 | 74.96 | 74.96 | 74.96 | +11.448% | 1 | 2,338 | -60.912% |
| 2026-05-18 | 67.67 | 67.67 | 67.26 | 67.26 | -10.475% | 139 | 2,279 | -56.438% |
| 2026-05-15 | 75.13 | 75.13 | 75.13 | 75.13 | -8.534% | 1 | 2,279 | -61.001% |
| 2026-05-14 | 81.82 | 82.14 | 81.82 | 82.14 | +5.348% | 3 | 2,276 | -64.329% |
| 2026-05-13 | 78.42 | 78.57 | 77.97 | 77.97 | +16.286% | 115 | 2,219 | -62.421% |
| 2026-05-12 | 68.34 | 68.34 | 67.05 | 67.05 | -9.952% | 5 | 2,222 | -56.301% |
| 2026-05-11 | 74.72 | 74.72 | 74.46 | 74.46 | +3.417% | 2 | 2,222 | -60.650% |
| 2026-05-08 | 72.00 | 72.00 | 72.00 | 72.00 | +13.208% | 1 | 2,222 | -59.306% |
| 2026-05-07 | 64.65 | 65.75 | 62.80 | 63.60 | +23.280% | 14 | 2,222 | -53.931% |
| 2026-05-01 | 51.59 | 51.59 | 51.59 | 51.59 | +12.250% | 1 | 2,219 | -43.206% |
| 2026-04-29 | 44.14 | 46.03 | 44.13 | 45.96 | -0.109% | 14 | 2,224 | -36.249% |
| 2026-04-24 | 45.99 | 46.08 | 45.99 | 46.01 | +20.131% | 34 | 2,225 | -36.318% |
| 2026-04-21 | 38.00 | 38.92 | 37.96 | 38.30 | +58.003% | 12 | 2,231 | -23.499% |
| 2026-04-10 | 24.82 | 24.82 | 24.24 | 24.24 | +49.815% | 2 | 2,231 | +20.875% |
| 2026-03-31 | 18.20 | 18.20 | 16.18 | 16.18 | +8.883% | 20 | 2,230 | +81.088% |
| 2026-03-30 | 15.26 | 15.26 | 14.86 | 14.86 | -18.531% | 38 | 2,230 | +97.174% |
| 2026-03-26 | 18.30 | 18.30 | 18.18 | 18.24 | -22.449% | 58 | 2,230 | +60.636% |
| 2026-03-17 | 23.52 | 23.52 | 23.52 | 23.52 | +4.302% | 1 | 2,230 | +24.575% |
| 2026-03-03 | 22.17 | 22.55 | 21.51 | 22.55 | -6.237% | 5 | 2,230 | +29.933% |
| 2026-02-27 | 24.05 | 24.05 | 24.05 | 24.05 | -1.797% | 16 | 2,232 | +21.830% |
| 2026-02-20 | 24.69 | 24.69 | 24.49 | 24.49 | +1.576% | 2 | 2,232 | +19.641% |
| 2026-02-18 | 24.16 | 24.31 | 23.84 | 24.11 | +7.490% | 8 | 2,232 | +21.526% |
| 2026-02-17 | 21.61 | 22.59 | 21.60 | 22.43 | -5.835% | 118 | 2,229 | +30.629% |
| 2026-02-12 | 24.76 | 25.39 | 23.40 | 23.82 | -9.015% | 52 | 2,171 | +23.006% |
| 2026-02-11 | 25.35 | 26.19 | 24.61 | 26.18 | +6.770% | 764 | 2,221 | +11.917% |
| 2026-02-06 | 24.48 | 24.52 | 24.48 | 24.52 | -19.869% | 2 | 1,863 | +19.494% |
| 2026-01-30 | 31.99 | 31.99 | 30.50 | 30.60 | -2.548% | 3 | 1,863 | -4.248% |
| 2026-01-29 | 31.40 | 31.40 | 31.40 | 31.40 | +10.486% | 1 | 1,863 | -6.688% |
| 2026-01-21 | 27.17 | 28.42 | 27.17 | 28.42 | +0.531% | 26 | 1,864 | +3.096% |
| 2026-01-20 | 28.27 | 28.27 | 28.27 | 28.27 | -7.037% | 1 | 1,839 | +3.643% |
| 2025-12-29 | 30.41 | 30.41 | 30.41 | 30.41 | +12.338% | 1 | 1,839 | -3.650% |
| 2025-12-17 | 27.14 | 27.14 | 27.04 | 27.07 | -21.763% | 50 | 1,838 | +8.238% |
| 2025-12-11 | 34.60 | 34.60 | 34.60 | 34.60 | +2.065% | 1 | 1,816 | -15.318% |
| 2025-12-01 | 34.18 | 34.18 | 33.75 | 33.90 | +17.708% | 1,252 | 1,817 | -13.569% |
| 2025-11-21 | 28.80 | 28.80 | 28.80 | 28.80 | -1.538% | 3 | 566 | +1.736% |
| 2025-11-20 | 28.85 | 29.25 | 28.85 | 29.25 | -8.508% | 18 | 569 | +0.171% |
| 2025-11-18 | 31.97 | 31.97 | 31.97 | 31.97 | -10.623% | 1 | 553 | -8.352% |
| 2025-11-10 | 35.77 | 35.77 | 35.77 | 35.77 | +29.884% | 25 | 553 | -18.088% |
| 2025-11-07 | 32.06 | 32.06 | 27.54 | 27.54 | -20.174% | 2 | 553 | +6.391% |
| 2025-11-06 | 34.50 | 34.50 | 34.50 | 34.50 | -19.166% | 35 | 552 | -15.072% |
| 2025-10-29 | 43.06 | 43.06 | 42.68 | 42.68 | +8.078% | 2 | 566 | -31.350% |
| 2025-10-28 | 37.92 | 39.49 | 37.92 | 39.49 | +41.036% | 3 | 568 | -25.804% |
| 2025-10-10 | 32.55 | 32.55 | 28.00 | 28.00 | -0.533% | 26 | 568 | +4.643% |
| 2025-10-01 | 28.15 | 28.15 | 28.15 | 28.15 | +2.364% | 25 | 574 | +4.085% |
| 2025-09-22 | 27.50 | 27.50 | 27.50 | 27.50 | +7.843% | 10 | 591 | +6.545% |
| 2025-09-19 | 25.50 | 25.50 | 25.50 | 25.50 | +2.286% | 4 | 581 | +14.902% |
| 2025-09-18 | 24.91 | 24.93 | 24.91 | 24.93 | +11.995% | 60 | 585 | +17.529% |
| 2025-09-15 | 22.26 | 22.26 | 22.26 | 22.26 | +11.411% | 1 | 551 | +31.626% |
| 2025-09-10 | 20.03 | 20.03 | 19.97 | 19.98 | +12.563% | 4 | 550 | +46.647% |
| 2025-09-04 | 17.40 | 17.75 | 17.40 | 17.75 | -9.346% | 2 | 550 | +65.070% |
| 2025-08-11 | 19.90 | 20.35 | 19.58 | 19.58 | -2.441% | 8 | 550 | +49.642% |
| 2025-08-08 | 18.16 | 20.38 | 18.16 | 20.07 | +27.025% | 50 | 557 | +45.989% |
| 2025-08-01 | 15.85 | 15.85 | 15.80 | 15.80 | -17.665% | 14 | 568 | +85.443% |
| 2025-07-31 | 20.90 | 20.91 | 19.19 | 19.19 | -4.050% | 3 | 567 | +52.684% |
| 2025-07-25 | 20.00 | 20.00 | 20.00 | 20.00 | +7.991% | 4 | 565 | +46.500% |
| 2025-07-23 | 18.85 | 18.85 | 18.52 | 18.52 | +1.758% | 11 | 561 | +58.207% |
| 2025-07-22 | 18.20 | 18.20 | 18.20 | 18.20 | +1.111% | 1 | 551 | +60.989% |
| 2025-07-16 | 17.80 | 18.00 | 17.80 | 18.00 | +2.857% | 7 | 550 | +62.778% |
| 2025-07-11 | 17.50 | 17.50 | 17.50 | 17.50 | -5.405% | 1 | 557 | +67.429% |
| 2025-07-03 | 18.00 | 18.70 | 18.00 | 18.50 | +10.911% | 22 | 571 | +58.378% |
| 2025-07-02 | 16.55 | 16.68 | 16.55 | 16.68 | +2.963% | 15 | 571 | +75.659% |
| 2025-07-01 | 17.00 | 17.00 | 16.00 | 16.20 | -5.484% | 21 | 571 | +80.864% |
| 2025-06-30 | 17.20 | 17.20 | 16.94 | 17.14 | +2.145% | 38 | 551 | +70.945% |
| 2025-06-27 | 16.78 | 16.78 | 16.78 | 16.78 | +7.702% | 31 | 543 | +74.613% |
| 2025-06-26 | 15.64 | 15.64 | 15.58 | 15.58 | +4.775% | 8 | 574 | +88.062% |
| 2025-06-25 | 14.87 | 14.87 | 14.87 | 14.87 | +18.486% | 1 | 574 | +97.041% |
| 2025-06-23 | 11.93 | 13.30 | 11.93 | 12.55 | +1.047% | 9 | 573 | +133.466% |
| 2025-06-20 | 13.66 | 13.66 | 11.79 | 12.42 | -8.000% | 102 | 572 | +135.910% |
| 2025-06-18 | 13.70 | 13.75 | 13.42 | 13.50 | -5.923% | 13 | 559 | +117.037% |
| 2025-06-13 | 14.50 | 14.50 | 14.35 | 14.35 | -2.712% | 4 | 559 | +104.181% |
| 2025-06-12 | 14.75 | 14.85 | 14.53 | 14.75 | -1.667% | 6 | 557 | +98.644% |
| 2025-06-11 | 15.00 | 15.00 | 15.00 | 15.00 | -0.067% | 2 | 552 | +95.333% |
| 2025-06-10 | 14.55 | 15.01 | 14.55 | 15.01 | +3.304% | 4 | 552 | +95.203% |
| 2025-06-09 | 15.00 | 15.00 | 14.53 | 14.53 | -0.548% | 74 | 555 | +101.652% |
| 2025-06-06 | 14.70 | 14.70 | 14.61 | 14.61 | -0.612% | 8 | 555 | +100.548% |
| 2025-06-05 | 14.76 | 15.56 | 14.60 | 14.70 | +2.797% | 33 | 558 | +99.320% |
| 2025-06-04 | 14.21 | 14.35 | 14.19 | 14.30 | +0.210% | 74 | 516 | +104.895% |
| 2025-06-03 | 13.56 | 14.50 | 13.55 | 14.27 | +7.455% | 707 | 516 | +105.326% |
| 2025-06-02 | 11.96 | 13.30 | 11.80 | 13.28 | +12.542% | 758 | 875 | +120.633% |
| 2025-05-30 | 12.00 | 12.00 | 11.75 | 11.80 | -9.648% | 104 | 220 | +148.305% |
| 2025-05-28 | 13.80 | 13.80 | 13.06 | 13.06 | +8.833% | 28 | 172 | +124.349% |
| 2025-05-23 | 11.43 | 12.00 | 11.43 | 12.00 | -5.288% | 6 | 144 | +144.167% |
| 2025-05-22 | 12.67 | 12.67 | 12.67 | 12.67 | -3.060% | 1 | 144 | +131.255% |
| 2025-05-21 | 13.59 | 14.14 | 13.07 | 13.07 | -3.897% | 7 | 143 | +124.178% |
| 2025-05-20 | 13.69 | 13.69 | 13.60 | 13.60 | -2.857% | 2 | 138 | +115.441% |
| 2025-05-19 | 13.09 | 14.10 | 13.02 | 14.00 | -0.568% | 8 | 137 | +109.286% |
| 2025-05-16 | 14.05 | 14.13 | 14.05 | 14.08 | +3.911% | 20 | 131 | +108.097% |
| 2025-05-15 | 13.51 | 14.26 | 12.34 | 13.55 | 0.000% | 188 | 129 | +116.236% |