QQQ271217C00790000
QQQ Dec 17 2027 790.00 Call
optionOPRA
EODNov 5, 2026
26.62USD-33.566%(-13.45)13Vol2,065OI
QQQ271217C00790000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.86 | 29.63 | 26.40 | 26.62 | -33.566% | 13 | 2,064 | 0.000% |
| 2026-11-04 | 43.51 | 43.51 | 39.81 | 40.07 | +3.594% | 14 | 2,066 | -33.566% |
| 2026-11-03 | 38.53 | 38.76 | 38.53 | 38.68 | +3.978% | 3 | 2,066 | -31.179% |
| 2026-11-02 | 41.27 | 42.93 | 37.20 | 37.20 | -7.000% | 15 | 2,057 | -28.441% |
| 2026-10-30 | 42.50 | 42.50 | 39.80 | 40.00 | -22.164% | 12 | 2,078 | -33.450% |
| 2026-10-29 | 51.41 | 51.84 | 50.56 | 51.39 | -7.837% | 52 | 2,126 | -48.200% |
| 2026-10-28 | 54.52 | 55.76 | 54.52 | 55.76 | +8.083% | 212 | 2,181 | -52.260% |
| 2026-10-26 | 50.90 | 52.04 | 50.64 | 51.59 | +6.856% | 22 | 2,181 | -48.401% |
| 2026-10-23 | 49.45 | 49.70 | 48.28 | 48.28 | +0.083% | 11 | 2,184 | -44.863% |
| 2026-10-22 | 49.58 | 49.58 | 48.24 | 48.24 | -15.160% | 5 | 2,182 | -44.818% |
| 2026-10-21 | 56.01 | 58.53 | 55.59 | 56.86 | +4.734% | 43 | 2,179 | -53.183% |
| 2026-10-20 | 54.58 | 54.58 | 54.29 | 54.29 | -1.219% | 4 | 2,182 | -50.967% |
| 2026-10-19 | 53.95 | 55.41 | 53.95 | 54.96 | +11.030% | 11 | 2,183 | -51.565% |
| 2026-10-16 | 50.61 | 51.84 | 49.50 | 49.50 | -13.280% | 4 | 2,185 | -46.222% |
| 2026-10-15 | 56.00 | 57.77 | 56.00 | 57.08 | -10.673% | 17 | 2,177 | -53.364% |
| 2026-10-14 | 63.90 | 63.90 | 63.90 | 63.90 | -2.725% | 1 | 2,177 | -58.341% |
| 2026-10-13 | 68.39 | 68.39 | 65.69 | 65.69 | -3.155% | 3 | 2,179 | -59.476% |
| 2026-10-12 | 70.68 | 70.68 | 67.83 | 67.83 | -7.057% | 14 | 2,171 | -60.755% |
| 2026-10-09 | 73.48 | 73.48 | 72.98 | 72.98 | +3.094% | 4 | 2,170 | -63.524% |
| 2026-10-08 | 75.40 | 75.66 | 70.00 | 70.79 | -10.506% | 9 | 2,168 | -62.396% |
| 2026-10-05 | 76.67 | 79.10 | 76.67 | 79.10 | +4.852% | 360 | 2,430 | -66.346% |
| 2026-10-02 | 76.90 | 76.90 | 74.82 | 75.44 | +6.283% | 30 | 2,413 | -64.714% |
| 2026-10-01 | 70.51 | 71.82 | 69.00 | 70.98 | -1.635% | 17 | 2,412 | -62.496% |
| 2026-09-30 | 72.16 | 72.16 | 72.16 | 72.16 | +4.097% | 5 | 2,412 | -63.110% |
| 2026-09-29 | 69.00 | 69.77 | 69.00 | 69.32 | -0.488% | 33 | 2,417 | -61.598% |
| 2026-09-28 | 68.82 | 69.75 | 68.82 | 69.66 | -5.031% | 19 | 2,417 | -61.786% |
| 2026-09-25 | 73.33 | 73.74 | 71.56 | 73.35 | +3.194% | 40 | 2,389 | -63.708% |
| 2026-09-24 | 69.63 | 72.17 | 69.09 | 71.08 | -0.239% | 22 | 2,373 | -62.549% |
| 2026-09-23 | 71.76 | 72.73 | 71.10 | 71.25 | -5.829% | 353 | 2,211 | -62.639% |
| 2026-09-22 | 73.58 | 75.66 | 73.50 | 75.66 | +4.778% | 21 | 2,211 | -64.816% |
| 2026-09-21 | 68.90 | 72.21 | 68.90 | 72.21 | +24.672% | 20 | 2,199 | -63.135% |
| 2026-09-18 | 58.25 | 58.25 | 57.92 | 57.92 | +1.972% | 2 | 2,199 | -54.040% |
| 2026-09-17 | 55.50 | 57.57 | 55.50 | 56.80 | +9.801% | 11 | 2,198 | -53.134% |
| 2026-09-16 | 51.73 | 51.73 | 51.73 | 51.73 | -10.035% | 1 | 2,200 | -48.540% |
| 2026-09-11 | 56.99 | 57.50 | 56.99 | 57.50 | +2.605% | 4 | 2,196 | -53.704% |
| 2026-09-10 | 56.07 | 56.07 | 56.04 | 56.04 | -5.081% | 4 | 2,192 | -52.498% |
| 2026-09-09 | 59.04 | 59.04 | 59.04 | 59.04 | +0.272% | 1 | 2,191 | -54.912% |
| 2026-08-31 | 59.08 | 59.93 | 58.88 | 58.88 | -3.062% | 79 | 2,257 | -54.789% |
| 2026-08-28 | 60.74 | 60.74 | 60.74 | 60.74 | -3.587% | 1 | 2,257 | -56.174% |
| 2026-08-27 | 63.00 | 63.00 | 62.94 | 63.00 | +7.509% | 9 | 2,250 | -57.746% |
| 2026-08-26 | 58.97 | 58.97 | 58.53 | 58.60 | -1.941% | 13 | 2,247 | -54.573% |
| 2026-08-25 | 59.76 | 59.76 | 59.76 | 59.76 | +1.426% | 2 | 2,245 | -55.455% |
| 2026-08-24 | 56.50 | 58.93 | 56.50 | 58.92 | -3.820% | 16 | 2,232 | -54.820% |
| 2026-08-21 | 61.26 | 61.26 | 61.26 | 61.26 | +0.229% | 1 | 2,231 | -56.546% |
| 2026-08-20 | 61.12 | 61.12 | 61.12 | 61.12 | -5.940% | 1 | 2,230 | -56.446% |
| 2026-08-19 | 65.51 | 65.51 | 64.67 | 64.98 | -0.642% | 7 | 2,226 | -59.034% |
| 2026-08-18 | 65.62 | 66.22 | 65.40 | 65.40 | -9.406% | 5 | 2,221 | -59.297% |
| 2026-08-17 | 71.40 | 72.37 | 71.40 | 72.19 | -2.049% | 4 | 2,217 | -63.125% |
| 2026-08-13 | 73.63 | 73.70 | 73.63 | 73.70 | +11.312% | 2 | 2,216 | -63.881% |
| 2026-08-11 | 68.54 | 68.96 | 65.35 | 66.21 | -3.848% | 46 | 2,200 | -59.795% |
| 2026-08-10 | 69.89 | 69.89 | 68.77 | 68.86 | -3.178% | 8 | 2,202 | -61.342% |
| 2026-08-07 | 71.12 | 71.12 | 71.12 | 71.12 | +5.441% | 1 | 2,201 | -62.570% |
| 2026-08-06 | 68.83 | 68.83 | 67.14 | 67.45 | -6.319% | 16 | 2,187 | -60.534% |
| 2026-08-05 | 72.00 | 72.00 | 72.00 | 72.00 | +28.571% | 2 | 2,189 | -63.028% |
| 2026-08-03 | 56.00 | 56.00 | 56.00 | 56.00 | -7.743% | 1 | 2,190 | -52.464% |
| 2026-07-23 | 60.70 | 60.70 | 60.70 | 60.70 | -10.788% | 1 | 2,191 | -56.145% |
| 2026-07-21 | 68.32 | 68.32 | 68.04 | 68.04 | -4.852% | 2 | 2,193 | -60.876% |
| 2026-07-15 | 71.51 | 71.51 | 71.51 | 71.51 | +3.159% | 1 | 2,193 | -62.774% |
| 2026-07-13 | 69.32 | 69.34 | 69.32 | 69.32 | -1.211% | 5 | 2,192 | -61.598% |
| 2026-07-07 | 70.12 | 70.17 | 70.08 | 70.17 | -22.267% | 4 | 2,196 | -62.064% |
| 2026-06-22 | 90.27 | 91.83 | 88.77 | 90.27 | +8.289% | 4 | 2,194 | -70.511% |
| 2026-06-17 | 85.86 | 86.24 | 81.50 | 83.36 | -0.903% | 13 | 2,182 | -68.066% |
| 2026-06-16 | 91.28 | 93.00 | 84.12 | 84.12 | -7.571% | 35 | 2,173 | -68.355% |
| 2026-06-15 | 88.48 | 91.07 | 87.77 | 91.01 | +25.791% | 232 | 2,176 | -70.750% |
| 2026-06-11 | 67.09 | 72.35 | 67.09 | 72.35 | +10.492% | 4 | 2,176 | -63.207% |
| 2026-06-10 | 65.52 | 65.52 | 65.48 | 65.48 | +3.037% | 2 | 2,176 | -59.346% |
| 2026-06-09 | 77.91 | 77.91 | 63.53 | 63.55 | -16.830% | 8 | 2,173 | -58.112% |
| 2026-06-08 | 78.05 | 78.05 | 76.01 | 76.41 | +8.229% | 321 | 2,007 | -65.162% |
| 2026-06-05 | 80.52 | 80.52 | 70.10 | 70.60 | -20.009% | 56 | 1,980 | -62.295% |
| 2026-06-04 | 85.06 | 88.48 | 84.19 | 88.26 | -1.933% | 54 | 1,954 | -69.839% |
| 2026-06-03 | 90.38 | 91.38 | 89.68 | 90.00 | -0.509% | 1,954 | 874 | -70.422% |
| 2026-06-02 | 90.97 | 91.09 | 90.43 | 90.46 | +1.208% | 135 | 874 | -70.573% |
| 2026-06-01 | 88.31 | 89.45 | 87.60 | 89.38 | +4.931% | 139 | 797 | -70.217% |
| 2026-05-29 | 85.30 | 85.30 | 84.91 | 85.18 | +9.669% | 5 | 794 | -68.749% |
| 2026-05-26 | 76.46 | 77.76 | 76.42 | 77.67 | +14.406% | 34 | 782 | -65.727% |
| 2026-05-20 | 67.34 | 67.89 | 67.34 | 67.89 | -5.182% | 2 | 782 | -60.790% |
| 2026-05-13 | 71.60 | 71.60 | 71.60 | 71.60 | +2.770% | 1 | 781 | -62.821% |
| 2026-05-11 | 68.65 | 69.69 | 68.65 | 69.67 | +5.561% | 15 | 783 | -61.791% |
| 2026-05-08 | 66.41 | 66.45 | 66.00 | 66.00 | +11.374% | 6 | 783 | -59.667% |
| 2026-05-07 | 59.36 | 59.36 | 59.26 | 59.26 | +4.294% | 2 | 781 | -55.079% |
| 2026-05-06 | 54.72 | 56.82 | 54.72 | 56.82 | +12.985% | 4 | 780 | -53.150% |
| 2026-05-05 | 50.76 | 50.76 | 50.29 | 50.29 | +10.527% | 5 | 779 | -47.067% |
| 2026-05-01 | 45.48 | 45.52 | 45.13 | 45.50 | +21.140% | 5 | 782 | -41.495% |
| 2026-04-28 | 37.56 | 37.56 | 37.56 | 37.56 | -8.234% | 4 | 782 | -29.127% |
| 2026-04-27 | 40.93 | 40.93 | 40.93 | 40.93 | +0.664% | 40 | 782 | -34.962% |
| 2026-04-24 | 40.83 | 40.83 | 40.66 | 40.66 | +9.360% | 23 | 822 | -34.530% |
| 2026-04-23 | 37.22 | 37.22 | 37.18 | 37.18 | +9.740% | 2 | 842 | -28.402% |
| 2026-04-21 | 34.10 | 34.10 | 33.88 | 33.88 | +0.654% | 2 | 844 | -21.429% |
| 2026-04-20 | 33.66 | 33.66 | 33.66 | 33.66 | +42.748% | 1 | 844 | -20.915% |
| 2026-04-14 | 23.10 | 23.69 | 23.10 | 23.58 | +6.745% | 40 | 845 | +12.892% |
| 2026-04-13 | 22.09 | 22.09 | 22.09 | 22.09 | +37.547% | 1 | 805 | +20.507% |
| 2026-04-07 | 16.06 | 16.06 | 16.06 | 16.06 | -1.533% | 6 | 806 | +65.753% |
| 2026-04-01 | 16.28 | 16.31 | 16.28 | 16.31 | +34.349% | 100 | 806 | +63.213% |
| 2026-03-30 | 13.07 | 13.07 | 12.14 | 12.14 | -8.308% | 70 | 830 | +119.275% |
| 2026-03-27 | 13.48 | 13.59 | 13.24 | 13.24 | -34.325% | 4 | 817 | +101.057% |
| 2026-03-13 | 20.16 | 20.16 | 20.16 | 20.16 | -4.410% | 1 | 818 | +32.044% |
| 2026-03-11 | 21.09 | 21.09 | 21.09 | 21.09 | +10.188% | 1 | 817 | +26.221% |
| 2026-03-03 | 19.44 | 19.44 | 19.14 | 19.14 | -0.932% | 2 | 816 | +39.080% |
| 2026-02-23 | 19.32 | 19.32 | 19.32 | 19.32 | -9.338% | 1 | 817 | +37.785% |
| 2026-02-20 | 21.13 | 21.31 | 21.13 | 21.31 | +8.947% | 2 | 816 | +24.918% |
| 2026-02-19 | 19.56 | 19.56 | 19.56 | 19.56 | -5.507% | 1 | 816 | +36.094% |
| 2026-02-18 | 20.85 | 20.85 | 20.70 | 20.70 | +7.254% | 2 | 815 | +28.599% |
| 2026-02-17 | 18.81 | 19.39 | 18.81 | 19.30 | -2.722% | 22 | 814 | +37.927% |
| 2026-02-13 | 19.84 | 19.84 | 19.84 | 19.84 | +6.324% | 1 | 805 | +34.173% |
| 2026-02-12 | 18.66 | 18.66 | 18.66 | 18.66 | -14.325% | 1 | 805 | +42.658% |
| 2026-02-11 | 21.05 | 21.90 | 21.05 | 21.78 | -4.974% | 4 | 804 | +22.222% |
| 2026-02-10 | 22.88 | 23.01 | 22.78 | 22.92 | -3.657% | 66 | 802 | +16.143% |
| 2026-02-09 | 23.81 | 23.81 | 23.79 | 23.79 | +17.366% | 2 | 770 | +11.896% |
| 2026-02-05 | 20.27 | 20.27 | 20.27 | 20.27 | -12.365% | 1 | 770 | +31.327% |
| 2026-02-04 | 23.13 | 23.13 | 23.13 | 23.13 | -14.333% | 1 | 770 | +15.089% |
| 2026-01-16 | 27.00 | 27.00 | 27.00 | 27.00 | +15.731% | 1 | 769 | -1.407% |
| 2025-12-17 | 23.33 | 23.33 | 23.33 | 23.33 | -26.704% | 3 | 769 | +14.102% |
| 2025-12-10 | 31.82 | 31.83 | 31.82 | 31.83 | +2.150% | 2 | 772 | -16.368% |
| 2025-12-02 | 31.16 | 31.16 | 31.16 | 31.16 | +2.940% | 20 | 771 | -14.570% |
| 2025-12-01 | 30.25 | 30.37 | 30.20 | 30.27 | +13.032% | 88 | 771 | -12.058% |
| 2025-11-19 | 26.78 | 26.78 | 26.78 | 26.78 | +0.942% | 1 | 771 | -0.597% |
| 2025-11-18 | 26.53 | 26.53 | 26.53 | 26.53 | -15.131% | 1 | 770 | +0.339% |
| 2025-11-14 | 31.18 | 31.26 | 31.18 | 31.26 | -4.695% | 2 | 769 | -14.843% |
| 2025-11-04 | 32.80 | 32.80 | 32.80 | 32.80 | -13.456% | 1 | 768 | -18.841% |
| 2025-11-03 | 37.97 | 38.04 | 37.90 | 37.90 | +35.551% | 4 | 769 | -29.763% |
| 2025-10-08 | 27.90 | 27.96 | 27.90 | 27.96 | +3.671% | 2 | 768 | -4.793% |
| 2025-10-06 | 26.97 | 26.97 | 26.97 | 26.97 | +20.402% | 1 | 769 | -1.298% |
| 2025-09-30 | 22.40 | 22.40 | 22.40 | 22.40 | -1.191% | 5 | 769 | +18.839% |
| 2025-09-19 | 22.67 | 22.67 | 22.67 | 22.67 | +3.563% | 1 | 769 | +17.424% |
| 2025-09-18 | 21.89 | 21.89 | 21.89 | 21.89 | +12.777% | 1 | 768 | +21.608% |
| 2025-09-17 | 19.41 | 19.41 | 19.41 | 19.41 | +27.279% | 3 | 768 | +37.146% |
| 2025-09-05 | 15.25 | 15.25 | 15.25 | 15.25 | +4.524% | 1 | 765 | +74.557% |
| 2025-08-20 | 14.59 | 14.59 | 14.59 | 14.59 | -7.775% | 2 | 766 | +82.454% |
| 2025-08-19 | 15.82 | 15.82 | 15.82 | 15.82 | -9.341% | 2 | 764 | +68.268% |
| 2025-08-18 | 17.45 | 17.45 | 17.45 | 17.45 | +22.028% | 1 | 764 | +52.550% |
| 2025-08-05 | 14.30 | 14.30 | 14.30 | 14.30 | -18.332% | 1 | 764 | +86.154% |
| 2025-07-24 | 17.51 | 17.51 | 17.51 | 17.51 | +7.029% | 4 | 763 | +52.027% |
| 2025-07-23 | 16.30 | 16.36 | 16.30 | 16.36 | +7.208% | 7 | 759 | +62.714% |
| 2025-07-11 | 15.30 | 15.30 | 15.26 | 15.26 | -1.739% | 2 | 765 | +74.443% |
| 2025-07-10 | 15.53 | 15.53 | 15.53 | 15.53 | +1.371% | 5 | 764 | +71.410% |
| 2025-07-07 | 15.32 | 15.32 | 15.32 | 15.32 | +17.665% | 1 | 759 | +73.760% |
| 2025-06-26 | 13.21 | 13.21 | 13.02 | 13.02 | +0.774% | 2 | 759 | +104.455% |
| 2025-06-25 | 13.01 | 13.38 | 12.55 | 12.92 | +1.413% | 1,033 | 758 | +106.037% |
| 2025-06-24 | 12.30 | 13.03 | 12.30 | 12.74 | +14.568% | 394 | 242 | +108.948% |
| 2025-06-23 | 11.12 | 11.12 | 11.12 | 11.12 | -3.304% | 4 | 46 | +139.388% |
| 2025-06-18 | 11.50 | 11.50 | 11.50 | 11.50 | -7.926% | 6 | 36 | +131.478% |
| 2025-06-12 | 12.60 | 12.60 | 12.49 | 12.49 | -3.178% | 35 | 36 | +113.131% |
| 2025-06-11 | 12.90 | 12.90 | 12.90 | 12.90 | 0.000% | 1 | 0 | +106.357% |