QQQ271217C00780000
QQQ Dec 17 2027 780.00 Call
optionOPRA
EODNov 5, 2026
29.10USD-35.448%(-15.98)11Vol1,464OI
QQQ271217C00780000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.29 | 34.00 | 29.10 | 29.10 | -35.448% | 11 | 1,465 | 0.000% |
| 2026-11-04 | 42.92 | 46.13 | 42.84 | 45.08 | +6.071% | 11 | 1,467 | -35.448% |
| 2026-11-03 | 42.50 | 42.50 | 42.50 | 42.50 | +0.331% | 2 | 1,465 | -31.529% |
| 2026-11-02 | 45.00 | 46.61 | 42.36 | 42.36 | -0.376% | 31 | 1,457 | -31.303% |
| 2026-10-30 | 45.25 | 46.25 | 41.75 | 42.52 | -22.465% | 23 | 1,447 | -31.562% |
| 2026-10-29 | 55.74 | 56.03 | 54.84 | 54.84 | -7.552% | 84 | 1,489 | -46.937% |
| 2026-10-28 | 59.86 | 59.86 | 59.31 | 59.32 | +2.241% | 10 | 1,490 | -50.944% |
| 2026-10-27 | 56.63 | 58.02 | 56.63 | 58.02 | +4.315% | 3 | 1,490 | -49.845% |
| 2026-10-26 | 56.21 | 56.21 | 55.62 | 55.62 | +6.920% | 2 | 1,490 | -47.681% |
| 2026-10-23 | 51.68 | 52.02 | 51.68 | 52.02 | +3.010% | 2 | 1,494 | -44.060% |
| 2026-10-22 | 53.65 | 53.85 | 50.50 | 50.50 | -18.732% | 114 | 1,393 | -42.376% |
| 2026-10-21 | 59.03 | 63.17 | 59.03 | 62.14 | +5.770% | 14 | 1,401 | -53.170% |
| 2026-10-20 | 55.27 | 59.33 | 55.27 | 58.75 | -0.238% | 5 | 1,402 | -50.468% |
| 2026-10-19 | 57.61 | 59.91 | 57.61 | 58.89 | +10.841% | 9 | 1,404 | -50.586% |
| 2026-10-16 | 58.95 | 58.95 | 53.13 | 53.13 | -15.640% | 16 | 1,402 | -45.229% |
| 2026-10-15 | 59.13 | 62.98 | 59.13 | 62.98 | -3.152% | 15 | 1,391 | -53.795% |
| 2026-10-14 | 68.30 | 68.30 | 65.03 | 65.03 | -10.303% | 2 | 1,391 | -55.251% |
| 2026-10-13 | 73.50 | 73.50 | 71.45 | 72.50 | -2.357% | 30 | 1,386 | -59.862% |
| 2026-10-12 | 75.02 | 75.03 | 74.25 | 74.25 | -2.328% | 27 | 1,383 | -60.808% |
| 2026-10-08 | 76.00 | 76.02 | 76.00 | 76.02 | -6.575% | 2 | 1,381 | -61.721% |
| 2026-10-07 | 81.50 | 81.50 | 81.37 | 81.37 | -5.494% | 4 | 1,381 | -64.237% |
| 2026-10-06 | 86.10 | 86.10 | 86.10 | 86.10 | +3.973% | 1 | 1,380 | -66.202% |
| 2026-10-05 | 82.31 | 82.81 | 82.31 | 82.81 | +2.146% | 12 | 1,388 | -64.859% |
| 2026-10-02 | 78.69 | 81.07 | 78.69 | 81.07 | +6.531% | 4 | 1,388 | -64.105% |
| 2026-10-01 | 75.08 | 76.10 | 73.57 | 76.10 | +1.237% | 16 | 1,395 | -61.761% |
| 2026-09-30 | 76.92 | 77.60 | 75.17 | 75.17 | +1.307% | 14 | 1,408 | -61.288% |
| 2026-09-29 | 74.61 | 74.92 | 73.22 | 74.20 | +0.925% | 32 | 1,391 | -60.782% |
| 2026-09-28 | 76.11 | 76.11 | 71.42 | 73.52 | -6.629% | 34 | 1,383 | -60.419% |
| 2026-09-25 | 76.78 | 78.74 | 76.57 | 78.74 | +3.238% | 13 | 1,382 | -63.043% |
| 2026-09-24 | 75.61 | 77.04 | 75.61 | 76.27 | -0.716% | 5 | 1,381 | -61.846% |
| 2026-09-23 | 76.15 | 76.82 | 76.00 | 76.82 | -1.878% | 7 | 1,380 | -62.119% |
| 2026-09-22 | 77.36 | 78.75 | 77.36 | 78.29 | +2.675% | 26 | 1,355 | -62.831% |
| 2026-09-21 | 73.61 | 76.61 | 73.61 | 76.25 | +36.282% | 3 | 1,353 | -61.836% |
| 2026-09-15 | 55.95 | 55.95 | 55.95 | 55.95 | -9.583% | 10 | 1,364 | -47.989% |
| 2026-09-11 | 61.34 | 62.58 | 61.34 | 61.88 | +1.927% | 6 | 1,360 | -52.973% |
| 2026-09-10 | 60.33 | 60.71 | 60.33 | 60.71 | -4.228% | 6 | 1,355 | -52.067% |
| 2026-09-09 | 63.39 | 63.39 | 63.39 | 63.39 | +6.270% | 1 | 1,354 | -54.094% |
| 2026-09-01 | 59.65 | 59.65 | 59.65 | 59.65 | -8.414% | 10 | 1,344 | -51.215% |
| 2026-08-28 | 65.13 | 65.13 | 65.13 | 65.13 | -3.782% | 1 | 1,343 | -55.320% |
| 2026-08-27 | 67.69 | 67.69 | 67.69 | 67.69 | +7.444% | 2 | 1,341 | -57.010% |
| 2026-08-26 | 63.60 | 63.60 | 62.84 | 63.00 | -1.639% | 4 | 1,340 | -53.810% |
| 2026-08-25 | 64.07 | 64.07 | 64.05 | 64.05 | +1.377% | 2 | 1,338 | -54.567% |
| 2026-08-24 | 62.73 | 63.18 | 62.73 | 63.18 | -4.229% | 4 | 1,334 | -53.941% |
| 2026-08-20 | 65.97 | 65.97 | 65.97 | 65.97 | -4.929% | 3 | 1,333 | -55.889% |
| 2026-08-19 | 69.93 | 69.93 | 68.89 | 69.39 | -10.959% | 6 | 1,329 | -58.063% |
| 2026-08-14 | 77.93 | 77.93 | 77.93 | 77.93 | -1.541% | 20 | 1,339 | -62.659% |
| 2026-08-13 | 75.92 | 79.15 | 75.92 | 79.15 | +12.158% | 19 | 1,339 | -63.234% |
| 2026-08-11 | 70.92 | 71.00 | 69.65 | 70.57 | -3.790% | 47 | 1,330 | -58.764% |
| 2026-08-10 | 74.60 | 75.72 | 73.27 | 73.35 | +2.258% | 12 | 1,330 | -60.327% |
| 2026-08-06 | 73.75 | 73.75 | 71.51 | 71.73 | -1.537% | 18 | 1,313 | -59.431% |
| 2026-08-04 | 72.85 | 72.85 | 72.85 | 72.85 | +52.438% | 1 | 1,312 | -60.055% |
| 2026-07-29 | 49.63 | 50.88 | 47.79 | 47.79 | -22.645% | 3 | 1,311 | -39.109% |
| 2026-07-24 | 63.25 | 63.25 | 60.70 | 61.78 | -2.862% | 5 | 1,311 | -52.897% |
| 2026-07-23 | 64.05 | 64.05 | 63.60 | 63.60 | -12.877% | 4 | 1,312 | -54.245% |
| 2026-07-22 | 73.00 | 73.00 | 73.00 | 73.00 | +6.151% | 1 | 1,311 | -60.137% |
| 2026-07-20 | 69.17 | 69.17 | 68.67 | 68.77 | -16.134% | 4 | 1,315 | -57.685% |
| 2026-07-06 | 82.00 | 82.00 | 82.00 | 82.00 | -8.226% | 1 | 1,315 | -64.512% |
| 2026-06-30 | 89.41 | 89.41 | 89.35 | 89.35 | +10.390% | 6 | 1,315 | -67.431% |
| 2026-06-26 | 80.94 | 80.94 | 80.94 | 80.94 | +1.760% | 4 | 1,311 | -64.047% |
| 2026-06-24 | 83.54 | 83.54 | 79.54 | 79.54 | -16.274% | 4 | 1,311 | -63.415% |
| 2026-06-18 | 95.00 | 95.00 | 95.00 | 95.00 | +3.261% | 2 | 1,311 | -69.368% |
| 2026-06-17 | 90.56 | 92.00 | 90.06 | 92.00 | -4.137% | 13 | 1,298 | -68.370% |
| 2026-06-15 | 94.52 | 95.97 | 93.89 | 95.97 | +13.749% | 22 | 1,279 | -69.678% |
| 2026-06-12 | 82.78 | 84.37 | 82.66 | 84.37 | +14.014% | 8 | 1,278 | -65.509% |
| 2026-06-11 | 73.42 | 74.00 | 73.42 | 74.00 | +6.444% | 2 | 1,277 | -60.676% |
| 2026-06-10 | 75.87 | 76.57 | 69.52 | 69.52 | -2.085% | 216 | 1,276 | -58.142% |
| 2026-06-09 | 71.48 | 71.70 | 65.53 | 71.00 | -11.250% | 14 | 1,275 | -59.014% |
| 2026-06-08 | 82.59 | 82.59 | 80.00 | 80.00 | +1.330% | 16 | 1,260 | -63.625% |
| 2026-06-05 | 85.79 | 86.91 | 78.95 | 78.95 | -17.034% | 12 | 1,261 | -63.141% |
| 2026-06-04 | 89.46 | 95.44 | 88.48 | 95.16 | -1.061% | 646 | 910 | -69.420% |
| 2026-06-03 | 97.13 | 97.18 | 96.08 | 96.18 | +1.242% | 208 | 710 | -69.744% |
| 2026-06-02 | 94.99 | 96.16 | 94.99 | 95.00 | +1.604% | 266 | 539 | -69.368% |
| 2026-06-01 | 93.11 | 93.50 | 92.40 | 93.50 | +4.586% | 136 | 614 | -68.877% |
| 2026-05-29 | 90.48 | 90.48 | 89.40 | 89.40 | +22.248% | 138 | 522 | -67.450% |
| 2026-05-21 | 73.13 | 73.13 | 73.13 | 73.13 | +1.697% | 1 | 522 | -60.208% |
| 2026-05-20 | 71.55 | 71.91 | 71.55 | 71.91 | -8.651% | 2 | 522 | -59.533% |
| 2026-05-14 | 79.72 | 79.72 | 78.72 | 78.72 | +3.023% | 2 | 521 | -63.034% |
| 2026-05-13 | 76.16 | 76.41 | 76.16 | 76.41 | +12.153% | 2 | 524 | -61.916% |
| 2026-05-12 | 68.23 | 68.27 | 66.69 | 68.13 | +10.853% | 10 | 519 | -57.288% |
| 2026-05-06 | 57.95 | 61.46 | 57.95 | 61.46 | +25.429% | 76 | 519 | -52.652% |
| 2026-05-01 | 49.00 | 49.00 | 49.00 | 49.00 | +11.111% | 1 | 512 | -40.612% |
| 2026-04-27 | 44.10 | 44.10 | 44.10 | 44.10 | +11.167% | 1 | 512 | -34.014% |
| 2026-04-23 | 39.67 | 39.67 | 39.67 | 39.67 | +11.464% | 4 | 512 | -26.645% |
| 2026-04-20 | 35.59 | 35.59 | 35.59 | 35.59 | +9.914% | 4 | 512 | -18.235% |
| 2026-04-16 | 32.38 | 32.38 | 32.38 | 32.38 | +3.484% | 10 | 512 | -10.130% |
| 2026-04-15 | 30.70 | 31.29 | 30.70 | 31.29 | +18.075% | 11 | 517 | -6.999% |
| 2026-04-14 | 26.50 | 26.50 | 26.50 | 26.50 | +21.005% | 1 | 517 | +9.811% |
| 2026-04-08 | 21.90 | 21.90 | 21.90 | 21.90 | +17.932% | 1 | 517 | +32.877% |
| 2026-04-06 | 18.57 | 18.57 | 18.57 | 18.57 | +3.454% | 1 | 518 | +56.704% |
| 2026-04-01 | 17.95 | 17.95 | 17.95 | 17.95 | +30.072% | 1 | 517 | +62.117% |
| 2026-03-30 | 14.33 | 14.35 | 13.80 | 13.80 | -3.497% | 60 | 517 | +110.870% |
| 2026-03-27 | 14.30 | 14.30 | 14.30 | 14.30 | -15.584% | 1 | 520 | +103.497% |
| 2026-03-26 | 17.37 | 17.37 | 16.86 | 16.94 | -8.234% | 30 | 520 | +71.783% |
| 2026-03-24 | 18.46 | 18.46 | 18.46 | 18.46 | +2.556% | 2 | 535 | +57.638% |
| 2026-03-20 | 18.00 | 18.00 | 18.00 | 18.00 | -16.589% | 1 | 535 | +61.667% |
| 2026-03-17 | 21.78 | 21.78 | 21.58 | 21.58 | +0.232% | 2 | 534 | +34.847% |
| 2026-03-16 | 21.60 | 21.60 | 21.53 | 21.53 | -7.198% | 3 | 533 | +35.160% |
| 2026-03-04 | 23.20 | 23.20 | 23.20 | 23.20 | +10.476% | 1 | 535 | +25.431% |
| 2026-03-03 | 21.00 | 21.00 | 21.00 | 21.00 | -7.570% | 30 | 535 | +38.571% |
| 2026-02-27 | 22.72 | 22.72 | 22.72 | 22.72 | +3.320% | 1 | 535 | +28.081% |
| 2026-02-19 | 21.99 | 21.99 | 21.99 | 21.99 | -3.679% | 1 | 536 | +32.333% |
| 2026-02-18 | 22.71 | 22.89 | 22.71 | 22.83 | +5.891% | 178 | 535 | +27.464% |
| 2026-02-17 | 20.02 | 21.60 | 20.02 | 21.56 | -4.980% | 10 | 446 | +34.972% |
| 2026-02-13 | 22.69 | 22.69 | 22.69 | 22.69 | -9.095% | 1 | 444 | +28.250% |
| 2026-02-11 | 23.42 | 24.96 | 23.42 | 24.96 | +1.919% | 13 | 444 | +16.587% |
| 2026-02-10 | 24.49 | 24.49 | 24.49 | 24.49 | -2.040% | 2 | 441 | +18.824% |
| 2026-02-09 | 25.00 | 25.00 | 25.00 | 25.00 | +3.306% | 2 | 440 | +16.400% |
| 2026-02-04 | 24.20 | 24.20 | 24.20 | 24.20 | -13.879% | 1 | 438 | +20.248% |
| 2026-02-03 | 28.10 | 28.10 | 28.10 | 28.10 | -3.436% | 1 | 438 | +3.559% |
| 2026-01-29 | 29.10 | 29.10 | 29.10 | 29.10 | -11.658% | 1 | 438 | 0.000% |
| 2026-01-27 | 32.94 | 32.94 | 32.94 | 32.94 | +6.258% | 25 | 438 | -11.658% |
| 2026-01-13 | 31.00 | 31.00 | 31.00 | 31.00 | +3.644% | 1 | 420 | -6.129% |
| 2026-01-06 | 30.16 | 30.16 | 29.91 | 29.91 | +1.218% | 2 | 420 | -2.708% |
| 2025-12-12 | 29.55 | 29.55 | 29.55 | 29.55 | -14.595% | 1 | 420 | -1.523% |
| 2025-12-10 | 34.58 | 34.60 | 34.58 | 34.60 | +17.288% | 2 | 419 | -15.896% |
| 2025-11-25 | 29.50 | 29.50 | 29.50 | 29.50 | +7.664% | 16 | 419 | -1.356% |
| 2025-11-21 | 27.40 | 27.40 | 27.40 | 27.40 | -24.829% | 10 | 411 | +6.204% |
| 2025-11-10 | 35.54 | 36.45 | 35.54 | 36.45 | +14.371% | 3 | 406 | -20.165% |
| 2025-11-07 | 31.31 | 31.87 | 29.30 | 31.87 | -13.397% | 4 | 408 | -8.692% |
| 2025-11-05 | 36.80 | 36.80 | 36.80 | 36.80 | +0.272% | 16 | 407 | -20.924% |
| 2025-11-04 | 36.85 | 36.85 | 36.70 | 36.70 | -10.159% | 3 | 393 | -20.708% |
| 2025-10-31 | 40.85 | 40.85 | 40.85 | 40.85 | +5.556% | 1 | 394 | -28.764% |
| 2025-10-30 | 38.70 | 38.70 | 38.70 | 38.70 | +1.923% | 1 | 394 | -24.806% |
| 2025-10-28 | 36.40 | 37.97 | 36.40 | 37.97 | +7.564% | 3 | 393 | -23.361% |
| 2025-10-27 | 35.30 | 35.30 | 35.30 | 35.30 | +26.297% | 1 | 390 | -17.564% |
| 2025-10-13 | 27.95 | 27.95 | 27.95 | 27.95 | +9.180% | 2 | 390 | +4.114% |
| 2025-10-10 | 26.10 | 26.10 | 25.60 | 25.60 | -4.192% | 4 | 390 | +13.672% |
| 2025-09-22 | 26.72 | 26.72 | 26.72 | 26.72 | +11.333% | 1 | 389 | +8.907% |
| 2025-09-19 | 24.00 | 24.00 | 24.00 | 24.00 | +0.587% | 1 | 389 | +21.250% |
| 2025-09-18 | 23.86 | 23.86 | 23.86 | 23.86 | +9.954% | 1 | 389 | +21.961% |
| 2025-09-17 | 21.67 | 21.70 | 21.67 | 21.70 | +0.231% | 2 | 389 | +34.101% |
| 2025-09-15 | 21.35 | 21.65 | 21.35 | 21.65 | +6.598% | 4 | 388 | +34.411% |
| 2025-09-12 | 19.46 | 20.31 | 19.37 | 20.31 | +11.166% | 3 | 387 | +43.279% |
| 2025-09-08 | 18.19 | 18.27 | 18.19 | 18.27 | +1.783% | 3 | 386 | +59.278% |
| 2025-08-28 | 17.95 | 17.95 | 17.95 | 17.95 | +18.874% | 1 | 386 | +62.117% |
| 2025-08-20 | 15.10 | 15.10 | 15.10 | 15.10 | -27.229% | 2 | 386 | +92.715% |
| 2025-08-14 | 20.75 | 20.75 | 20.75 | 20.75 | +1.865% | 1 | 386 | +40.241% |
| 2025-08-13 | 20.74 | 20.96 | 20.37 | 20.37 | +2.775% | 3 | 385 | +42.857% |
| 2025-08-12 | 19.82 | 19.82 | 19.82 | 19.82 | +19.470% | 1 | 385 | +46.821% |
| 2025-08-04 | 16.59 | 16.59 | 16.59 | 16.59 | -11.473% | 2 | 385 | +75.407% |
| 2025-07-29 | 18.74 | 18.74 | 18.74 | 18.74 | +14.618% | 1 | 383 | +55.283% |
| 2025-07-07 | 16.35 | 16.35 | 16.35 | 16.35 | +3.481% | 1 | 383 | +77.982% |
| 2025-07-01 | 15.80 | 15.80 | 15.80 | 15.80 | -4.242% | 1 | 382 | +84.177% |
| 2025-06-30 | 16.41 | 16.50 | 16.41 | 16.50 | +8.055% | 3 | 382 | +76.364% |
| 2025-06-27 | 15.81 | 15.81 | 15.27 | 15.27 | +7.158% | 2 | 381 | +90.570% |
| 2025-06-25 | 14.20 | 14.56 | 14.12 | 14.25 | +1.713% | 762 | 381 | +104.211% |
| 2025-06-10 | 14.40 | 14.40 | 14.01 | 14.01 | 0.000% | 4 | 0 | +107.709% |