QQQ271217C00785000
QQQ Dec 17 2027 785.00 Call
optionOPRA
EODNov 5, 2026
29.17USD-34.845%(-15.60)11Vol706OI
QQQ271217C00785000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 32.00 | 32.00 | 27.80 | 29.17 | -34.845% | 11 | 698 | 0.000% |
| 2026-11-04 | 44.73 | 44.77 | 44.73 | 44.77 | +9.462% | 2 | 697 | -34.845% |
| 2026-11-03 | 41.00 | 41.00 | 40.90 | 40.90 | -7.088% | 8 | 696 | -28.680% |
| 2026-11-02 | 44.55 | 44.55 | 43.82 | 44.02 | +9.231% | 4 | 695 | -33.735% |
| 2026-10-30 | 43.59 | 44.06 | 40.25 | 40.30 | -21.823% | 15 | 687 | -27.618% |
| 2026-10-29 | 52.25 | 53.46 | 51.48 | 51.55 | -11.105% | 6 | 765 | -43.414% |
| 2026-10-28 | 57.45 | 57.99 | 57.07 | 57.99 | +1.737% | 316 | 803 | -49.698% |
| 2026-10-27 | 55.00 | 57.00 | 55.00 | 57.00 | +7.304% | 2 | 803 | -48.825% |
| 2026-10-26 | 51.57 | 54.77 | 51.57 | 53.12 | +4.259% | 255 | 555 | -45.087% |
| 2026-10-23 | 50.95 | 50.95 | 50.95 | 50.95 | +1.595% | 3 | 553 | -42.748% |
| 2026-10-22 | 51.73 | 51.73 | 50.15 | 50.15 | -13.310% | 3 | 550 | -41.834% |
| 2026-10-21 | 57.85 | 57.85 | 57.85 | 57.85 | +2.444% | 3 | 553 | -49.576% |
| 2026-10-20 | 55.98 | 56.83 | 55.84 | 56.47 | -0.177% | 5 | 556 | -48.344% |
| 2026-10-19 | 55.69 | 57.64 | 55.66 | 56.57 | +4.915% | 26 | 554 | -48.436% |
| 2026-10-16 | 53.94 | 53.94 | 53.92 | 53.92 | -9.057% | 3 | 554 | -45.901% |
| 2026-10-15 | 58.45 | 59.37 | 58.45 | 59.29 | -15.252% | 10 | 548 | -50.801% |
| 2026-10-13 | 70.92 | 70.92 | 69.68 | 69.96 | -10.204% | 9 | 546 | -58.305% |
| 2026-10-08 | 77.91 | 77.91 | 77.91 | 77.91 | +0.180% | 1 | 545 | -62.559% |
| 2026-10-02 | 77.77 | 77.77 | 77.77 | 77.77 | +6.666% | 1 | 544 | -62.492% |
| 2026-10-01 | 72.91 | 72.91 | 72.91 | 72.91 | -2.657% | 1 | 543 | -59.992% |
| 2026-09-22 | 74.90 | 74.90 | 74.90 | 74.90 | +26.201% | 6 | 537 | -61.055% |
| 2026-09-18 | 59.22 | 59.35 | 59.17 | 59.35 | +0.372% | 39 | 551 | -50.851% |
| 2026-09-17 | 58.79 | 59.13 | 58.79 | 59.13 | +2.461% | 4 | 550 | -50.668% |
| 2026-09-14 | 54.42 | 57.71 | 54.42 | 57.71 | -3.269% | 5 | 550 | -49.454% |
| 2026-09-11 | 59.14 | 59.66 | 59.14 | 59.66 | +2.561% | 6 | 546 | -51.106% |
| 2026-09-10 | 58.18 | 58.18 | 58.17 | 58.17 | -4.639% | 3 | 545 | -49.854% |
| 2026-09-09 | 61.00 | 61.00 | 61.00 | 61.00 | +9.026% | 1 | 544 | -52.180% |
| 2026-09-02 | 56.04 | 56.04 | 55.95 | 55.95 | -8.683% | 2 | 546 | -47.864% |
| 2026-08-31 | 61.66 | 61.66 | 61.21 | 61.27 | -2.622% | 6 | 543 | -52.391% |
| 2026-08-28 | 62.73 | 62.92 | 62.73 | 62.92 | -4.667% | 3 | 542 | -53.640% |
| 2026-08-27 | 66.00 | 66.00 | 66.00 | 66.00 | +7.056% | 1 | 541 | -55.803% |
| 2026-08-26 | 60.64 | 61.65 | 60.64 | 61.65 | -0.356% | 6 | 538 | -52.685% |
| 2026-08-25 | 61.87 | 61.87 | 61.87 | 61.87 | +1.376% | 2 | 538 | -52.853% |
| 2026-08-24 | 60.61 | 61.03 | 60.61 | 61.03 | -3.965% | 3 | 538 | -52.204% |
| 2026-08-21 | 63.55 | 63.55 | 63.55 | 63.55 | +1.210% | 1 | 538 | -54.099% |
| 2026-08-20 | 62.79 | 62.79 | 62.79 | 62.79 | -6.200% | 1 | 538 | -53.544% |
| 2026-08-19 | 67.69 | 67.69 | 66.70 | 66.94 | -0.888% | 4 | 535 | -56.424% |
| 2026-08-18 | 67.55 | 67.55 | 67.54 | 67.54 | -9.342% | 2 | 534 | -56.811% |
| 2026-08-17 | 77.23 | 77.23 | 73.72 | 74.50 | -0.241% | 8 | 530 | -60.846% |
| 2026-08-14 | 74.68 | 74.68 | 74.68 | 74.68 | +9.277% | 200 | 330 | -60.940% |
| 2026-08-11 | 70.90 | 71.16 | 67.47 | 68.34 | -3.814% | 48 | 327 | -57.316% |
| 2026-08-10 | 71.00 | 71.06 | 71.00 | 71.05 | -3.096% | 3 | 327 | -58.944% |
| 2026-08-07 | 73.32 | 73.32 | 73.32 | 73.32 | +4.148% | 1 | 327 | -60.215% |
| 2026-08-06 | 71.42 | 71.50 | 69.26 | 70.40 | +5.373% | 19 | 309 | -58.565% |
| 2026-07-20 | 66.67 | 66.81 | 66.67 | 66.81 | -15.430% | 2 | 309 | -56.339% |
| 2026-07-14 | 79.00 | 79.00 | 79.00 | 79.00 | +9.936% | 1 | 310 | -63.076% |
| 2026-07-07 | 71.86 | 71.86 | 71.86 | 71.86 | -11.119% | 24 | 334 | -59.407% |
| 2026-07-06 | 80.72 | 80.85 | 80.31 | 80.85 | -6.930% | 74 | 310 | -63.921% |
| 2026-06-30 | 87.04 | 87.04 | 86.87 | 86.87 | +8.317% | 6 | 307 | -66.421% |
| 2026-06-24 | 80.20 | 80.20 | 80.20 | 80.20 | -4.728% | 1 | 307 | -63.628% |
| 2026-06-23 | 84.75 | 84.75 | 84.18 | 84.18 | -10.208% | 2 | 307 | -65.348% |
| 2026-06-22 | 93.75 | 93.75 | 93.75 | 93.75 | +0.096% | 1 | 306 | -68.885% |
| 2026-06-18 | 93.66 | 93.66 | 93.66 | 93.66 | +5.735% | 5 | 306 | -68.855% |
| 2026-06-17 | 88.17 | 88.58 | 87.74 | 88.58 | +0.785% | 13 | 295 | -67.069% |
| 2026-06-16 | 93.69 | 95.42 | 87.49 | 87.89 | -2.388% | 40 | 272 | -66.811% |
| 2026-06-15 | 91.88 | 91.88 | 90.04 | 90.04 | +10.033% | 2 | 273 | -67.603% |
| 2026-06-12 | 81.67 | 81.83 | 81.67 | 81.83 | +21.194% | 2 | 273 | -64.353% |
| 2026-06-10 | 67.52 | 67.52 | 67.52 | 67.52 | -2.088% | 1 | 273 | -56.798% |
| 2026-06-09 | 69.43 | 69.43 | 65.53 | 68.96 | -9.096% | 8 | 273 | -57.700% |
| 2026-06-08 | 76.14 | 76.14 | 75.79 | 75.86 | -7.926% | 3 | 271 | -61.548% |
| 2026-06-05 | 83.24 | 84.91 | 82.26 | 82.39 | -11.179% | 492 | 466 | -64.595% |
| 2026-06-04 | 88.03 | 92.76 | 87.23 | 92.76 | -0.664% | 4 | 465 | -68.553% |
| 2026-06-03 | 93.07 | 94.28 | 93.07 | 93.38 | +0.172% | 183 | 373 | -68.762% |
| 2026-06-02 | 93.08 | 93.22 | 93.08 | 93.22 | +2.654% | 2 | 373 | -68.708% |
| 2026-06-01 | 90.81 | 90.81 | 90.78 | 90.81 | +3.181% | 135 | 501 | -67.878% |
| 2026-05-29 | 87.49 | 88.01 | 87.48 | 88.01 | +11.787% | 137 | 458 | -66.856% |
| 2026-05-26 | 78.70 | 78.73 | 78.66 | 78.73 | +13.102% | 16 | 458 | -62.949% |
| 2026-05-20 | 69.61 | 69.61 | 69.61 | 69.61 | -8.660% | 1 | 458 | -58.095% |
| 2026-05-14 | 75.46 | 76.21 | 75.46 | 76.21 | +2.931% | 11 | 452 | -61.724% |
| 2026-05-13 | 73.82 | 74.04 | 73.82 | 74.04 | +3.639% | 20 | 442 | -60.602% |
| 2026-05-11 | 71.44 | 71.44 | 71.44 | 71.44 | +72.186% | 1 | 443 | -59.169% |
| 2026-04-29 | 41.50 | 41.50 | 41.49 | 41.49 | -2.123% | 2 | 444 | -29.694% |
| 2026-04-24 | 42.51 | 42.51 | 42.39 | 42.39 | +11.523% | 23 | 444 | -31.187% |
| 2026-04-23 | 38.01 | 38.01 | 38.01 | 38.01 | +8.229% | 4 | 444 | -23.257% |
| 2026-04-21 | 35.10 | 35.12 | 35.00 | 35.12 | -0.057% | 13 | 455 | -16.942% |
| 2026-04-20 | 35.14 | 35.14 | 35.14 | 35.14 | +51.140% | 1 | 455 | -16.989% |
| 2026-04-13 | 23.25 | 23.25 | 23.25 | 23.25 | +13.139% | 1 | 455 | +25.462% |
| 2026-04-08 | 20.65 | 20.65 | 20.55 | 20.55 | +21.311% | 3 | 455 | +41.946% |
| 2026-04-07 | 16.94 | 16.94 | 16.94 | 16.94 | +26.607% | 6 | 458 | +72.196% |
| 2026-03-30 | 13.59 | 13.59 | 13.38 | 13.38 | -4.429% | 38 | 452 | +118.012% |
| 2026-03-27 | 14.00 | 14.00 | 14.00 | 14.00 | -15.049% | 3 | 452 | +108.357% |
| 2026-03-26 | 16.76 | 16.77 | 16.46 | 16.48 | -6.893% | 4 | 455 | +77.002% |
| 2026-03-23 | 17.70 | 17.70 | 17.70 | 17.70 | -20.270% | 1 | 453 | +64.802% |
| 2026-03-11 | 22.20 | 22.20 | 22.20 | 22.20 | +10.174% | 1 | 452 | +31.396% |
| 2026-03-03 | 20.15 | 20.15 | 20.15 | 20.15 | -10.285% | 1 | 452 | +44.764% |
| 2026-02-24 | 22.46 | 22.46 | 22.46 | 22.46 | +10.369% | 2 | 451 | +29.875% |
| 2026-02-23 | 20.35 | 20.35 | 20.35 | 20.35 | -2.398% | 1 | 449 | +43.342% |
| 2026-02-18 | 21.83 | 22.21 | 20.85 | 20.85 | +7.088% | 110 | 449 | +39.904% |
| 2026-02-17 | 20.70 | 20.70 | 19.16 | 19.47 | -1.168% | 72 | 397 | +49.820% |
| 2026-02-12 | 19.70 | 19.70 | 19.70 | 19.70 | -14.348% | 1 | 349 | +48.071% |
| 2026-02-11 | 23.20 | 23.20 | 23.00 | 23.00 | -4.564% | 20 | 349 | +26.826% |
| 2026-02-10 | 24.46 | 24.46 | 23.86 | 24.10 | +13.305% | 114 | 349 | +21.037% |
| 2026-02-05 | 21.27 | 21.27 | 21.27 | 21.27 | -8.908% | 1 | 294 | +37.142% |
| 2026-02-04 | 23.35 | 23.70 | 23.35 | 23.35 | -29.584% | 6 | 293 | +24.925% |
| 2025-12-10 | 33.16 | 33.16 | 33.16 | 33.16 | +5.774% | 2 | 293 | -12.033% |
| 2025-12-01 | 30.00 | 31.79 | 30.00 | 31.35 | -15.133% | 31 | 292 | -6.954% |
| 2025-10-28 | 36.94 | 36.94 | 36.94 | 36.94 | +7.072% | 1 | 292 | -21.034% |
| 2025-10-27 | 33.38 | 34.50 | 33.38 | 34.50 | +31.730% | 10 | 299 | -15.449% |
| 2025-10-17 | 26.19 | 26.19 | 26.19 | 26.19 | +30.299% | 1 | 299 | +11.378% |
| 2025-09-17 | 20.10 | 20.10 | 20.10 | 20.10 | +10.561% | 1 | 299 | +45.124% |
| 2025-09-11 | 18.18 | 18.18 | 18.18 | 18.18 | +8.473% | 1 | 298 | +60.451% |
| 2025-09-09 | 16.74 | 16.76 | 16.74 | 16.76 | -1.701% | 13 | 299 | +74.045% |
| 2025-09-08 | 17.05 | 17.05 | 17.05 | 17.05 | +6.231% | 1 | 287 | +71.085% |
| 2025-09-05 | 16.05 | 16.05 | 16.05 | 16.05 | +10.690% | 1 | 287 | +81.745% |
| 2025-09-02 | 14.50 | 14.50 | 14.50 | 14.50 | -13.017% | 1 | 287 | +101.172% |
| 2025-08-19 | 16.67 | 16.67 | 16.67 | 16.67 | -9.746% | 2 | 287 | +74.985% |
| 2025-08-18 | 18.47 | 18.47 | 18.47 | 18.47 | +18.702% | 1 | 285 | +57.932% |
| 2025-08-01 | 15.56 | 15.56 | 15.56 | 15.56 | -9.324% | 1 | 285 | +87.468% |
| 2025-07-23 | 17.16 | 17.16 | 17.16 | 17.16 | +5.147% | 6 | 285 | +69.988% |
| 2025-07-14 | 16.32 | 16.32 | 16.32 | 16.32 | +24.201% | 1 | 285 | +78.738% |
| 2025-06-25 | 14.01 | 14.01 | 13.14 | 13.14 | -0.905% | 346 | 286 | +121.994% |
| 2025-06-24 | 13.13 | 13.53 | 13.13 | 13.26 | +13.140% | 310 | 115 | +119.985% |
| 2025-06-23 | 11.72 | 11.72 | 11.72 | 11.72 | -2.333% | 4 | 110 | +148.891% |
| 2025-06-18 | 12.00 | 12.00 | 12.00 | 12.00 | -7.692% | 15 | 95 | +143.083% |
| 2025-06-17 | 13.00 | 13.00 | 13.00 | 13.00 | -1.141% | 1 | 95 | +124.385% |
| 2025-06-12 | 13.15 | 13.15 | 13.15 | 13.15 | -1.350% | 15 | 94 | +121.825% |
| 2025-06-10 | 13.23 | 13.33 | 13.22 | 13.33 | 0.000% | 376 | 0 | +118.830% |