QQQ271217C00795000
QQQ Dec 17 2027 795.00 Call
optionOPRA
EODNov 5, 2026
26.16USD-31.839%(-12.22)2Vol770OI
QQQ271217C00795000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 27.50 | 27.50 | 26.16 | 26.16 | -31.839% | 2 | 769 | 0.000% |
| 2026-11-04 | 38.50 | 38.50 | 38.38 | 38.38 | -5.141% | 4 | 772 | -31.839% |
| 2026-11-02 | 40.00 | 40.86 | 40.00 | 40.46 | +9.588% | 7 | 772 | -35.344% |
| 2026-10-30 | 39.97 | 40.54 | 36.92 | 36.92 | -22.502% | 5 | 784 | -29.144% |
| 2026-10-29 | 48.77 | 49.58 | 47.64 | 47.64 | -9.670% | 29 | 941 | -45.088% |
| 2026-10-28 | 52.87 | 54.37 | 52.73 | 52.74 | +0.880% | 325 | 931 | -50.398% |
| 2026-10-27 | 51.39 | 52.28 | 51.39 | 52.28 | +13.356% | 6 | 929 | -49.962% |
| 2026-10-22 | 47.61 | 47.63 | 46.12 | 46.12 | -11.597% | 14 | 927 | -43.278% |
| 2026-10-20 | 52.45 | 52.45 | 52.17 | 52.17 | -0.115% | 2 | 928 | -49.856% |
| 2026-10-19 | 53.26 | 53.26 | 52.23 | 52.23 | +4.880% | 11 | 933 | -49.914% |
| 2026-10-16 | 49.80 | 49.80 | 49.80 | 49.80 | -12.169% | 1 | 933 | -47.470% |
| 2026-10-15 | 54.07 | 56.70 | 54.07 | 56.70 | -13.974% | 7 | 931 | -53.862% |
| 2026-10-13 | 65.91 | 65.91 | 65.91 | 65.91 | -2.702% | 1 | 931 | -60.310% |
| 2026-10-12 | 67.68 | 67.74 | 67.68 | 67.74 | -0.412% | 4 | 931 | -61.382% |
| 2026-10-08 | 67.96 | 68.02 | 67.96 | 68.02 | -15.597% | 3 | 930 | -61.541% |
| 2026-10-06 | 79.75 | 80.59 | 79.75 | 80.59 | +10.458% | 13 | 932 | -67.539% |
| 2026-10-02 | 72.80 | 73.07 | 72.47 | 72.96 | +9.385% | 11 | 927 | -64.145% |
| 2026-09-29 | 66.79 | 66.79 | 66.70 | 66.70 | -4.837% | 2 | 927 | -60.780% |
| 2026-09-25 | 70.09 | 70.09 | 70.09 | 70.09 | -0.142% | 2 | 927 | -62.677% |
| 2026-09-23 | 70.19 | 70.19 | 70.19 | 70.19 | -4.438% | 2 | 926 | -62.730% |
| 2026-09-22 | 72.43 | 73.45 | 72.43 | 73.45 | +6.065% | 7 | 925 | -64.384% |
| 2026-09-21 | 69.12 | 69.25 | 69.12 | 69.25 | +37.619% | 10 | 924 | -62.224% |
| 2026-09-14 | 50.32 | 50.32 | 50.32 | 50.32 | -9.186% | 1 | 926 | -48.013% |
| 2026-09-11 | 54.90 | 55.41 | 54.90 | 55.41 | +2.535% | 3 | 924 | -52.788% |
| 2026-09-10 | 54.14 | 54.14 | 54.04 | 54.04 | -4.876% | 3 | 921 | -51.591% |
| 2026-09-09 | 56.81 | 56.81 | 56.81 | 56.81 | -1.679% | 1 | 920 | -53.952% |
| 2026-09-08 | 57.82 | 57.86 | 57.78 | 57.78 | +5.188% | 4 | 918 | -54.725% |
| 2026-09-03 | 54.93 | 54.93 | 54.93 | 54.93 | +5.149% | 10 | 918 | -52.376% |
| 2026-09-02 | 52.92 | 53.02 | 50.92 | 52.24 | -9.838% | 1,048 | 453 | -49.923% |
| 2026-08-31 | 57.01 | 57.94 | 56.83 | 57.94 | -1.177% | 15 | 443 | -54.850% |
| 2026-08-28 | 58.42 | 58.63 | 58.42 | 58.63 | +3.642% | 2 | 443 | -55.381% |
| 2026-08-26 | 56.52 | 56.57 | 56.52 | 56.57 | -2.449% | 3 | 442 | -53.756% |
| 2026-08-25 | 57.56 | 57.99 | 57.54 | 57.99 | +1.951% | 6 | 442 | -54.889% |
| 2026-08-24 | 56.78 | 56.89 | 56.51 | 56.88 | -5.105% | 11 | 442 | -54.008% |
| 2026-08-21 | 59.35 | 59.94 | 58.63 | 59.94 | +1.542% | 9 | 442 | -56.356% |
| 2026-08-20 | 59.69 | 59.69 | 59.03 | 59.03 | -5.688% | 21 | 461 | -55.684% |
| 2026-08-19 | 62.52 | 62.59 | 62.52 | 62.59 | -1.309% | 3 | 462 | -58.204% |
| 2026-08-18 | 63.42 | 63.42 | 63.42 | 63.42 | -9.516% | 1 | 462 | -58.751% |
| 2026-08-17 | 69.21 | 70.09 | 69.21 | 70.09 | -1.614% | 5 | 458 | -62.677% |
| 2026-08-13 | 71.24 | 71.24 | 71.24 | 71.24 | +11.174% | 1 | 457 | -63.279% |
| 2026-08-11 | 66.39 | 66.83 | 63.27 | 64.08 | -3.914% | 54 | 457 | -59.176% |
| 2026-08-10 | 67.74 | 67.74 | 66.60 | 66.69 | -2.400% | 3 | 457 | -60.774% |
| 2026-08-07 | 68.35 | 68.35 | 68.33 | 68.33 | +3.233% | 2 | 457 | -61.715% |
| 2026-08-06 | 66.74 | 67.31 | 65.07 | 66.19 | +37.581% | 19 | 441 | -60.477% |
| 2026-07-28 | 49.70 | 49.78 | 48.11 | 48.11 | -27.293% | 11 | 431 | -45.625% |
| 2026-07-21 | 66.17 | 66.17 | 66.17 | 66.17 | +14.521% | 1 | 432 | -60.465% |
| 2026-07-17 | 57.89 | 57.89 | 57.78 | 57.78 | -16.683% | 2 | 433 | -54.725% |
| 2026-07-15 | 69.86 | 69.99 | 69.35 | 69.35 | -1.533% | 3 | 433 | -62.278% |
| 2026-07-14 | 70.43 | 70.43 | 70.43 | 70.43 | +7.889% | 1 | 433 | -62.857% |
| 2026-07-08 | 63.75 | 65.46 | 63.75 | 65.28 | -2.915% | 4 | 435 | -59.926% |
| 2026-07-07 | 67.23 | 67.24 | 67.19 | 67.24 | -11.526% | 4 | 435 | -61.095% |
| 2026-07-06 | 76.01 | 76.28 | 75.79 | 76.00 | -8.993% | 24 | 425 | -65.579% |
| 2026-06-30 | 83.51 | 83.51 | 83.50 | 83.51 | +13.557% | 3 | 425 | -68.674% |
| 2026-06-26 | 73.53 | 73.55 | 73.53 | 73.54 | -3.084% | 3 | 425 | -64.428% |
| 2026-06-24 | 77.63 | 78.15 | 75.88 | 75.88 | -2.153% | 7 | 424 | -65.525% |
| 2026-06-23 | 80.32 | 80.32 | 77.55 | 77.55 | -12.836% | 3 | 422 | -66.267% |
| 2026-06-22 | 92.00 | 92.00 | 86.72 | 88.97 | +14.446% | 354 | 473 | -70.597% |
| 2026-06-17 | 83.54 | 83.96 | 77.74 | 77.74 | -6.473% | 11 | 464 | -66.349% |
| 2026-06-16 | 88.98 | 90.24 | 82.89 | 83.12 | -6.333% | 666 | 628 | -68.527% |
| 2026-06-15 | 85.40 | 90.15 | 84.94 | 88.74 | +16.167% | 334 | 514 | -70.521% |
| 2026-06-12 | 76.47 | 76.47 | 76.39 | 76.39 | +7.972% | 104 | 566 | -65.755% |
| 2026-06-11 | 70.80 | 70.87 | 70.75 | 70.75 | +11.365% | 8 | 558 | -63.025% |
| 2026-06-10 | 63.58 | 63.58 | 63.53 | 63.53 | +5.602% | 2 | 1,561 | -58.823% |
| 2026-06-09 | 77.83 | 77.83 | 60.16 | 60.16 | -19.324% | 20 | 1,571 | -56.516% |
| 2026-06-08 | 73.57 | 75.14 | 73.27 | 74.57 | +9.888% | 71 | 1,508 | -64.919% |
| 2026-06-05 | 78.70 | 80.10 | 67.86 | 67.86 | -21.919% | 2,555 | 1,030 | -61.450% |
| 2026-06-04 | 82.98 | 87.79 | 81.70 | 86.91 | -2.894% | 483 | 766 | -69.900% |
| 2026-06-03 | 89.50 | 89.50 | 89.50 | 89.50 | +1.027% | 1 | 766 | -70.771% |
| 2026-06-02 | 88.58 | 88.61 | 88.58 | 88.59 | +3.060% | 135 | 766 | -70.471% |
| 2026-06-01 | 85.96 | 85.96 | 85.93 | 85.96 | +6.690% | 135 | 631 | -69.567% |
| 2026-05-28 | 80.63 | 80.63 | 80.55 | 80.57 | +8.673% | 4 | 631 | -67.531% |
| 2026-05-26 | 74.16 | 74.16 | 74.06 | 74.14 | +4.393% | 16 | 631 | -64.715% |
| 2026-05-14 | 71.23 | 71.23 | 71.02 | 71.02 | +3.573% | 7 | 630 | -63.165% |
| 2026-05-13 | 68.57 | 68.57 | 68.57 | 68.57 | +1.600% | 3 | 627 | -61.849% |
| 2026-05-11 | 67.49 | 67.49 | 67.49 | 67.49 | +19.367% | 1 | 628 | -61.239% |
| 2026-05-07 | 56.32 | 56.54 | 56.32 | 56.54 | +49.775% | 2 | 628 | -53.732% |
| 2026-04-29 | 37.66 | 37.85 | 37.66 | 37.75 | +1.560% | 5 | 629 | -30.702% |
| 2026-04-28 | 36.24 | 37.31 | 35.95 | 37.17 | -6.373% | 16 | 630 | -29.621% |
| 2026-04-27 | 38.90 | 39.73 | 38.90 | 39.70 | +0.253% | 5 | 630 | -34.106% |
| 2026-04-24 | 37.45 | 39.60 | 37.45 | 39.60 | +11.080% | 4 | 632 | -33.939% |
| 2026-04-23 | 34.88 | 35.65 | 34.88 | 35.65 | +58.163% | 2 | 636 | -26.620% |
| 2026-04-14 | 22.54 | 22.54 | 22.54 | 22.54 | +14.242% | 1 | 638 | +16.060% |
| 2026-04-10 | 19.79 | 19.79 | 19.73 | 19.73 | +28.117% | 198 | 637 | +32.590% |
| 2026-04-01 | 15.53 | 15.53 | 15.40 | 15.40 | +30.952% | 100 | 637 | +69.870% |
| 2026-03-30 | 12.61 | 12.61 | 11.71 | 11.76 | -38.462% | 72 | 680 | +122.449% |
| 2026-02-26 | 19.30 | 19.30 | 19.11 | 19.11 | -4.114% | 4 | 680 | +36.892% |
| 2026-02-24 | 19.93 | 19.93 | 19.93 | 19.93 | +1.116% | 1 | 678 | +31.259% |
| 2026-02-18 | 19.61 | 19.71 | 19.61 | 19.71 | +6.771% | 2 | 678 | +32.725% |
| 2026-02-17 | 17.68 | 18.57 | 17.68 | 18.46 | -3.351% | 234 | 678 | +41.712% |
| 2026-02-12 | 19.10 | 19.10 | 19.10 | 19.10 | -5.679% | 1 | 563 | +36.963% |
| 2026-02-11 | 20.05 | 20.38 | 20.05 | 20.25 | -6.337% | 92 | 563 | +29.185% |
| 2026-02-10 | 21.75 | 21.75 | 21.62 | 21.62 | -2.481% | 2 | 517 | +20.999% |
| 2026-02-09 | 22.05 | 22.17 | 22.05 | 22.17 | +7.674% | 2 | 516 | +17.997% |
| 2026-02-06 | 20.59 | 20.59 | 20.59 | 20.59 | +3.728% | 1 | 516 | +27.052% |
| 2026-02-05 | 19.85 | 19.85 | 19.85 | 19.85 | -13.845% | 1 | 515 | +31.788% |
| 2026-02-03 | 24.97 | 24.97 | 23.04 | 23.04 | -5.263% | 4 | 514 | +13.542% |
| 2026-01-14 | 24.31 | 24.32 | 24.25 | 24.32 | -4.440% | 4 | 514 | +7.566% |
| 2026-01-06 | 25.45 | 25.45 | 25.45 | 25.45 | +0.236% | 1 | 516 | +2.790% |
| 2025-12-15 | 25.39 | 25.39 | 25.39 | 25.39 | -4.189% | 1 | 516 | +3.033% |
| 2025-12-12 | 26.50 | 26.50 | 26.50 | 26.50 | -13.058% | 1 | 516 | -1.283% |
| 2025-12-10 | 30.45 | 30.48 | 30.45 | 30.48 | +0.362% | 2 | 515 | -14.173% |
| 2025-12-04 | 30.37 | 30.37 | 30.37 | 30.37 | +0.763% | 20 | 515 | -13.862% |
| 2025-12-02 | 30.06 | 30.14 | 29.69 | 30.14 | +4.726% | 4 | 535 | -13.205% |
| 2025-12-01 | 28.86 | 28.93 | 28.78 | 28.78 | -0.415% | 44 | 535 | -9.104% |
| 2025-11-28 | 28.90 | 28.90 | 28.90 | 28.90 | -1.163% | 1 | 535 | -9.481% |
| 2025-11-17 | 29.24 | 29.24 | 29.24 | 29.24 | -3.307% | 1 | 535 | -10.534% |
| 2025-11-13 | 29.78 | 30.24 | 29.78 | 30.24 | -6.954% | 25 | 535 | -13.492% |
| 2025-11-12 | 32.50 | 32.50 | 32.50 | 32.50 | +41.366% | 5 | 535 | -19.508% |
| 2025-11-07 | 27.16 | 27.16 | 22.99 | 22.99 | -32.442% | 2 | 540 | +13.789% |
| 2025-11-05 | 34.03 | 34.03 | 34.03 | 34.03 | -13.100% | 1 | 541 | -23.127% |
| 2025-10-29 | 39.16 | 39.16 | 39.16 | 39.16 | +26.608% | 1 | 541 | -33.197% |
| 2025-10-27 | 30.54 | 30.93 | 30.54 | 30.93 | +15.930% | 3 | 543 | -15.422% |
| 2025-10-08 | 25.50 | 26.68 | 25.50 | 26.68 | +10.248% | 4 | 543 | -1.949% |
| 2025-10-07 | 24.20 | 24.20 | 24.20 | 24.20 | -6.310% | 1 | 547 | +8.099% |
| 2025-10-06 | 25.83 | 25.83 | 25.83 | 25.83 | +29.864% | 1 | 547 | +1.278% |
| 2025-09-18 | 19.89 | 19.89 | 19.89 | 19.89 | +4.850% | 1 | 548 | +31.523% |
| 2025-09-16 | 18.97 | 18.97 | 18.97 | 18.97 | +46.486% | 1 | 548 | +37.902% |
| 2025-09-02 | 12.95 | 12.95 | 12.95 | 12.95 | -15.359% | 1 | 548 | +102.008% |
| 2025-08-29 | 15.30 | 15.30 | 15.30 | 15.30 | -0.131% | 76 | 547 | +70.980% |
| 2025-08-28 | 15.44 | 15.44 | 15.32 | 15.32 | +9.821% | 3 | 547 | +70.757% |
| 2025-08-21 | 13.95 | 13.95 | 13.95 | 13.95 | -8.824% | 3 | 546 | +87.527% |
| 2025-08-19 | 15.65 | 15.65 | 15.30 | 15.30 | -7.831% | 8 | 543 | +70.980% |
| 2025-08-18 | 16.60 | 16.60 | 16.60 | 16.60 | +2.786% | 3 | 540 | +57.590% |
| 2025-08-12 | 16.15 | 16.15 | 16.15 | 16.15 | 0.000% | 1 | 540 | +61.981% |
| 2025-08-08 | 16.15 | 16.15 | 16.15 | 16.15 | +12.544% | 1 | 539 | +61.981% |
| 2025-08-07 | 14.35 | 14.35 | 14.35 | 14.35 | 0.000% | 1 | 541 | +82.300% |
| 2025-08-04 | 14.35 | 14.35 | 14.35 | 14.35 | +6.296% | 3 | 541 | +82.300% |
| 2025-08-01 | 13.30 | 13.50 | 13.30 | 13.50 | -21.784% | 5 | 541 | +93.778% |
| 2025-07-31 | 17.26 | 17.26 | 17.26 | 17.26 | +4.988% | 1 | 536 | +51.564% |
| 2025-07-30 | 16.55 | 16.55 | 16.07 | 16.44 | +2.622% | 33 | 536 | +59.124% |
| 2025-07-29 | 16.02 | 16.02 | 16.02 | 16.02 | +0.125% | 20 | 536 | +63.296% |
| 2025-07-24 | 16.00 | 16.00 | 16.00 | 16.00 | +4.235% | 47 | 536 | +63.500% |
| 2025-07-23 | 15.35 | 15.35 | 15.35 | 15.35 | -0.968% | 1 | 536 | +70.423% |
| 2025-07-22 | 15.50 | 15.50 | 15.50 | 15.50 | -3.547% | 10 | 535 | +68.774% |
| 2025-07-21 | 16.10 | 16.10 | 16.07 | 16.07 | +7.133% | 6 | 535 | +62.788% |
| 2025-07-17 | 14.50 | 15.00 | 14.50 | 15.00 | +5.783% | 2 | 535 | +74.400% |
| 2025-07-16 | 14.18 | 14.18 | 14.18 | 14.18 | -2.543% | 1 | 535 | +84.485% |
| 2025-07-14 | 14.55 | 14.55 | 14.55 | 14.55 | -1.689% | 1 | 535 | +79.794% |
| 2025-07-10 | 14.80 | 14.80 | 14.80 | 14.80 | +2.069% | 1 | 535 | +76.757% |
| 2025-07-07 | 14.63 | 15.38 | 14.50 | 14.50 | -5.537% | 95 | 534 | +80.414% |
| 2025-07-03 | 15.35 | 15.35 | 15.35 | 15.35 | +12.868% | 1 | 468 | +70.423% |
| 2025-07-02 | 13.36 | 13.86 | 13.15 | 13.60 | -1.449% | 6 | 468 | +92.353% |
| 2025-06-30 | 13.75 | 14.14 | 13.75 | 13.80 | +1.396% | 42 | 468 | +89.565% |
| 2025-06-27 | 13.10 | 13.61 | 13.10 | 13.61 | +3.106% | 42 | 440 | +92.212% |
| 2025-06-26 | 12.29 | 13.44 | 12.29 | 13.20 | +8.911% | 10 | 400 | +98.182% |
| 2025-06-25 | 12.49 | 12.79 | 11.88 | 12.12 | +1.169% | 370 | 395 | +115.842% |
| 2025-06-24 | 11.65 | 12.26 | 11.65 | 11.98 | +6.489% | 440 | 237 | +118.364% |
| 2025-06-23 | 10.57 | 11.26 | 10.20 | 11.25 | +5.634% | 28 | 81 | +132.533% |
| 2025-06-20 | 11.40 | 11.40 | 10.65 | 10.65 | -3.182% | 4 | 60 | +145.634% |
| 2025-06-18 | 11.20 | 11.20 | 11.00 | 11.00 | -0.452% | 12 | 70 | +137.818% |
| 2025-06-17 | 11.58 | 11.75 | 11.00 | 11.05 | -6.277% | 7 | 70 | +136.742% |
| 2025-06-16 | 11.95 | 12.16 | 11.79 | 11.79 | -5.072% | 6 | 63 | +121.883% |
| 2025-06-13 | 12.42 | 12.42 | 12.42 | 12.42 | +3.500% | 2 | 58 | +110.628% |
| 2025-06-12 | 12.00 | 12.43 | 12.00 | 12.00 | 0.000% | 24 | 57 | +118.000% |
| 2025-06-11 | 12.52 | 13.00 | 11.89 | 12.00 | 0.000% | 17 | 0 | +118.000% |
| 2025-06-10 | 11.86 | 12.50 | 11.85 | 12.00 | 0.000% | 156 | 0 | +118.000% |