QQQ271217C00805000
QQQ Dec 17 2027 805.00 Call
optionOPRA
EODNov 5, 2026
23.00USD-36.986%(-13.50)15Vol294OI
QQQ271217C00805000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 28.00 | 28.00 | 23.00 | 23.00 | -36.986% | 15 | 292 | 0.000% |
| 2026-11-04 | 34.50 | 36.50 | 34.50 | 36.50 | +5.797% | 48 | 245 | -36.986% |
| 2026-11-03 | 34.50 | 34.50 | 34.50 | 34.50 | +2.985% | 1 | 245 | -33.333% |
| 2026-11-02 | 33.50 | 33.50 | 33.50 | 33.50 | -0.770% | 1 | 245 | -31.343% |
| 2026-10-30 | 37.06 | 37.06 | 33.50 | 33.76 | -17.153% | 17 | 232 | -31.872% |
| 2026-10-29 | 43.84 | 45.44 | 40.69 | 40.75 | -16.581% | 40 | 292 | -43.558% |
| 2026-10-28 | 49.02 | 49.64 | 48.64 | 48.85 | +11.759% | 158 | 295 | -52.917% |
| 2026-10-26 | 43.34 | 43.71 | 43.34 | 43.71 | +2.557% | 15 | 285 | -47.380% |
| 2026-10-23 | 41.95 | 42.62 | 41.95 | 42.62 | -0.884% | 4 | 283 | -46.035% |
| 2026-10-22 | 43.86 | 43.86 | 43.00 | 43.00 | -10.677% | 3 | 282 | -46.512% |
| 2026-10-19 | 49.00 | 49.00 | 48.14 | 48.14 | +4.903% | 6 | 285 | -52.223% |
| 2026-10-16 | 45.90 | 45.90 | 45.89 | 45.89 | -9.612% | 2 | 286 | -49.880% |
| 2026-10-15 | 50.27 | 50.77 | 50.14 | 50.77 | -9.339% | 7 | 284 | -54.698% |
| 2026-10-14 | 56.00 | 56.00 | 56.00 | 56.00 | -7.423% | 20 | 324 | -58.929% |
| 2026-10-13 | 60.00 | 60.51 | 60.00 | 60.49 | -3.877% | 22 | 306 | -61.977% |
| 2026-10-12 | 62.93 | 62.93 | 62.93 | 62.93 | -0.506% | 1 | 305 | -63.451% |
| 2026-10-08 | 65.23 | 65.23 | 63.25 | 63.25 | -12.055% | 4 | 305 | -63.636% |
| 2026-10-05 | 69.71 | 71.92 | 69.71 | 71.92 | +5.239% | 34 | 287 | -68.020% |
| 2026-10-02 | 67.76 | 68.34 | 67.76 | 68.34 | +4.400% | 11 | 280 | -66.345% |
| 2026-09-30 | 64.04 | 65.46 | 64.04 | 65.46 | +5.106% | 26 | 256 | -64.864% |
| 2026-09-29 | 62.22 | 62.28 | 62.22 | 62.28 | -9.040% | 2 | 254 | -63.070% |
| 2026-09-22 | 67.73 | 68.47 | 67.73 | 68.47 | +5.843% | 5 | 255 | -66.409% |
| 2026-09-21 | 61.99 | 64.69 | 61.99 | 64.69 | +31.698% | 9 | 248 | -64.446% |
| 2026-09-14 | 49.12 | 49.12 | 49.12 | 49.12 | -4.436% | 2 | 247 | -53.176% |
| 2026-09-11 | 50.91 | 51.40 | 50.91 | 51.40 | -3.110% | 4 | 244 | -55.253% |
| 2026-08-31 | 53.00 | 53.11 | 52.81 | 53.05 | -2.821% | 6 | 242 | -56.645% |
| 2026-08-28 | 54.59 | 54.59 | 54.59 | 54.59 | +1.337% | 1 | 241 | -57.868% |
| 2026-08-25 | 53.65 | 53.87 | 53.59 | 53.87 | +2.492% | 11 | 241 | -57.305% |
| 2026-08-24 | 52.82 | 52.98 | 52.56 | 52.56 | -4.575% | 10 | 239 | -56.240% |
| 2026-08-21 | 55.34 | 55.34 | 55.08 | 55.08 | +0.109% | 5 | 239 | -58.243% |
| 2026-08-20 | 55.02 | 55.02 | 55.02 | 55.02 | -6.045% | 3 | 239 | -58.197% |
| 2026-08-19 | 58.44 | 58.56 | 58.44 | 58.56 | -10.691% | 3 | 242 | -60.724% |
| 2026-08-17 | 66.12 | 66.12 | 64.86 | 65.57 | -2.426% | 6 | 238 | -64.923% |
| 2026-08-13 | 67.18 | 67.20 | 67.18 | 67.20 | +12.187% | 2 | 236 | -65.774% |
| 2026-08-11 | 62.34 | 62.73 | 59.24 | 59.90 | -4.389% | 30 | 232 | -61.603% |
| 2026-08-10 | 62.41 | 62.65 | 62.41 | 62.65 | +0.740% | 3 | 232 | -63.288% |
| 2026-08-06 | 63.22 | 63.22 | 61.08 | 62.19 | -8.085% | 14 | 221 | -63.017% |
| 2026-08-05 | 67.69 | 67.69 | 67.66 | 67.66 | +8.343% | 2 | 221 | -66.007% |
| 2026-08-04 | 62.45 | 62.45 | 62.45 | 62.45 | +27.762% | 3 | 218 | -63.171% |
| 2026-07-31 | 47.79 | 48.88 | 47.79 | 48.88 | +5.572% | 6 | 217 | -52.946% |
| 2026-07-28 | 46.30 | 46.30 | 46.30 | 46.30 | -25.141% | 3 | 217 | -50.324% |
| 2026-07-21 | 61.92 | 61.92 | 61.85 | 61.85 | +9.198% | 2 | 219 | -62.813% |
| 2026-07-17 | 56.64 | 56.64 | 56.64 | 56.64 | -16.064% | 1 | 219 | -59.393% |
| 2026-07-13 | 67.48 | 67.48 | 67.48 | 67.48 | +6.385% | 1 | 219 | -65.916% |
| 2026-07-07 | 63.90 | 63.90 | 63.43 | 63.43 | -11.485% | 4 | 219 | -63.740% |
| 2026-07-06 | 70.79 | 73.50 | 70.79 | 71.66 | -3.566% | 7 | 217 | -67.904% |
| 2026-07-02 | 74.31 | 74.31 | 74.31 | 74.31 | -2.069% | 19 | 236 | -69.049% |
| 2026-07-01 | 75.00 | 76.66 | 75.00 | 75.88 | -5.949% | 22 | 219 | -69.689% |
| 2026-06-30 | 80.57 | 80.68 | 80.57 | 80.68 | +9.219% | 2 | 219 | -71.492% |
| 2026-06-29 | 73.85 | 73.87 | 73.85 | 73.87 | +1.040% | 2 | 219 | -68.864% |
| 2026-06-24 | 73.54 | 73.55 | 73.11 | 73.11 | -3.217% | 8 | 217 | -68.541% |
| 2026-06-23 | 73.71 | 75.54 | 73.21 | 75.54 | -9.337% | 5 | 216 | -69.553% |
| 2026-06-22 | 83.73 | 83.83 | 81.73 | 83.32 | +5.669% | 14 | 210 | -72.396% |
| 2026-06-17 | 79.14 | 79.14 | 78.85 | 78.85 | +0.831% | 5 | 205 | -70.831% |
| 2026-06-16 | 85.19 | 85.19 | 78.20 | 78.20 | -6.694% | 29 | 188 | -70.588% |
| 2026-06-15 | 83.67 | 83.81 | 83.64 | 83.81 | +25.671% | 4 | 185 | -72.557% |
| 2026-06-11 | 65.31 | 66.79 | 65.23 | 66.69 | +12.557% | 11 | 186 | -65.512% |
| 2026-06-10 | 63.39 | 64.01 | 59.23 | 59.25 | -3.344% | 6 | 187 | -61.181% |
| 2026-06-09 | 67.00 | 67.00 | 58.74 | 61.30 | -11.697% | 8 | 190 | -62.480% |
| 2026-06-08 | 69.42 | 69.42 | 69.42 | 69.42 | -16.261% | 3 | 187 | -66.868% |
| 2026-06-04 | 83.09 | 83.31 | 82.87 | 82.90 | -1.556% | 4 | 206 | -72.256% |
| 2026-06-03 | 82.70 | 84.21 | 82.58 | 84.21 | +0.322% | 138 | 276 | -72.687% |
| 2026-06-02 | 83.93 | 83.96 | 83.93 | 83.94 | +1.782% | 135 | 184 | -72.599% |
| 2026-06-01 | 79.24 | 83.13 | 79.24 | 82.47 | +6.125% | 3 | 182 | -72.111% |
| 2026-05-29 | 78.02 | 78.29 | 77.71 | 77.71 | +5.584% | 4 | 182 | -70.403% |
| 2026-05-28 | 73.60 | 73.60 | 73.60 | 73.60 | +4.249% | 4 | 183 | -68.750% |
| 2026-05-26 | 69.76 | 70.80 | 69.74 | 70.60 | +7.655% | 8 | 177 | -67.422% |
| 2026-05-22 | 65.58 | 65.58 | 65.58 | 65.58 | +7.367% | 2 | 175 | -64.928% |
| 2026-05-20 | 58.22 | 61.08 | 58.22 | 61.08 | +8.068% | 2 | 175 | -62.344% |
| 2026-05-18 | 56.52 | 56.52 | 56.52 | 56.52 | -16.502% | 3 | 172 | -59.306% |
| 2026-05-14 | 67.69 | 67.69 | 67.69 | 67.69 | +4.122% | 1 | 172 | -66.022% |
| 2026-05-13 | 65.26 | 65.26 | 65.01 | 65.01 | +3.701% | 40 | 152 | -64.621% |
| 2026-05-11 | 62.82 | 62.82 | 62.69 | 62.69 | +19.069% | 4 | 154 | -63.312% |
| 2026-05-07 | 52.65 | 52.65 | 52.65 | 52.65 | +5.638% | 1 | 154 | -56.315% |
| 2026-05-06 | 49.71 | 49.84 | 49.70 | 49.84 | +38.137% | 29 | 153 | -53.852% |
| 2026-04-30 | 36.08 | 36.08 | 36.08 | 36.08 | +1.835% | 4 | 151 | -36.253% |
| 2026-04-29 | 35.43 | 35.43 | 35.43 | 35.43 | -2.127% | 4 | 151 | -35.083% |
| 2026-04-24 | 36.30 | 36.30 | 36.19 | 36.20 | +40.966% | 19 | 151 | -36.464% |
| 2026-04-15 | 24.62 | 25.68 | 24.62 | 25.68 | +42.905% | 200 | 151 | -10.436% |
| 2026-04-10 | 17.81 | 17.97 | 17.81 | 17.97 | +4.538% | 2 | 90 | +27.991% |
| 2026-04-09 | 16.63 | 17.19 | 16.63 | 17.19 | +3.554% | 2 | 89 | +33.799% |
| 2026-04-08 | 16.60 | 16.60 | 16.60 | 16.60 | +17.982% | 2 | 90 | +38.554% |
| 2026-04-01 | 14.10 | 14.10 | 14.07 | 14.07 | +31.006% | 2 | 91 | +63.468% |
| 2026-03-30 | 11.10 | 11.10 | 10.74 | 10.74 | -42.720% | 3 | 90 | +114.153% |
| 2026-03-11 | 18.69 | 18.75 | 18.69 | 18.75 | +11.940% | 2 | 89 | +22.667% |
| 2026-03-09 | 16.75 | 16.75 | 16.75 | 16.75 | -5.740% | 1 | 89 | +37.313% |
| 2026-02-26 | 17.88 | 17.88 | 17.77 | 17.77 | -10.479% | 2 | 88 | +29.432% |
| 2026-02-25 | 19.85 | 19.85 | 19.85 | 19.85 | +21.779% | 1 | 69 | +15.869% |
| 2026-02-13 | 16.31 | 16.31 | 16.30 | 16.30 | -15.588% | 18 | 69 | +41.104% |
| 2026-02-04 | 19.46 | 19.46 | 19.31 | 19.31 | -17.231% | 2 | 69 | +19.109% |
| 2026-01-08 | 23.30 | 23.33 | 23.30 | 23.33 | -0.723% | 2 | 69 | -1.414% |
| 2026-01-06 | 23.50 | 23.50 | 23.50 | 23.50 | -2.449% | 1 | 68 | -2.128% |
| 2025-11-18 | 24.09 | 24.09 | 24.09 | 24.09 | -14.846% | 2 | 67 | -4.525% |
| 2025-11-14 | 26.66 | 28.29 | 26.66 | 28.29 | +1.434% | 52 | 67 | -18.699% |
| 2025-11-13 | 27.89 | 27.89 | 27.89 | 27.89 | -2.991% | 22 | 41 | -17.533% |
| 2025-11-11 | 28.75 | 28.75 | 28.75 | 28.75 | -6.504% | 3 | 42 | -20.000% |
| 2025-11-10 | 30.75 | 30.75 | 30.75 | 30.75 | +30.795% | 3 | 42 | -25.203% |
| 2025-10-06 | 23.51 | 23.51 | 23.51 | 23.51 | +23.672% | 1 | 42 | -2.169% |
| 2025-09-19 | 19.01 | 19.01 | 19.01 | 19.01 | +9.631% | 1 | 42 | +20.989% |
| 2025-09-17 | 17.34 | 17.34 | 17.34 | 17.34 | +11.943% | 2 | 41 | +32.641% |
| 2025-09-12 | 15.49 | 15.49 | 15.49 | 15.49 | +21.016% | 79 | 41 | +48.483% |
| 2025-09-04 | 12.80 | 12.80 | 12.80 | 12.80 | -4.903% | 79 | 81 | +79.687% |
| 2025-08-07 | 13.46 | 13.46 | 13.46 | 13.46 | -10.267% | 1 | 2 | +70.877% |
| 2025-07-21 | 15.00 | 15.00 | 15.00 | 15.00 | +6.082% | 2 | 2 | +53.333% |
| 2025-07-17 | 14.14 | 14.14 | 14.14 | 14.14 | +10.902% | 1 | 1 | +62.659% |
| 2025-07-16 | 12.75 | 12.75 | 12.75 | 12.75 | -9.894% | 1 | 2 | +80.392% |
| 2025-07-15 | 14.15 | 14.15 | 14.15 | 14.15 | +6.954% | 1 | 1 | +62.544% |
| 2025-07-11 | 13.22 | 13.23 | 13.22 | 13.23 | +0.227% | 2 | 1 | +73.847% |
| 2025-07-10 | 13.20 | 13.20 | 13.20 | 13.20 | 0.000% | 1 | 1 | +74.242% |