QQQ271217C00810000
QQQ Dec 17 2027 810.00 Call
optionOPRA
EODNov 5, 2026
22.10USD-33.892%(-11.33)9Vol817OI
QQQ271217C00810000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.00 | 25.00 | 20.15 | 22.10 | -33.892% | 9 | 811 | 0.000% |
| 2026-11-04 | 34.00 | 34.87 | 33.43 | 33.43 | +4.143% | 192 | 715 | -33.892% |
| 2026-11-03 | 32.10 | 32.10 | 32.10 | 32.10 | -0.956% | 4 | 711 | -31.153% |
| 2026-11-02 | 32.00 | 32.41 | 32.00 | 32.41 | +0.840% | 2 | 711 | -31.811% |
| 2026-10-30 | 33.20 | 33.20 | 32.06 | 32.14 | -17.653% | 4 | 712 | -31.238% |
| 2026-10-29 | 42.40 | 43.71 | 38.97 | 39.03 | -17.169% | 10 | 813 | -43.377% |
| 2026-10-28 | 46.55 | 47.59 | 46.55 | 47.12 | +4.618% | 214 | 706 | -53.098% |
| 2026-10-27 | 45.04 | 45.04 | 45.04 | 45.04 | +5.062% | 3 | 703 | -50.933% |
| 2026-10-26 | 42.87 | 42.87 | 42.87 | 42.87 | +5.125% | 1 | 702 | -48.449% |
| 2026-10-23 | 40.29 | 41.33 | 40.29 | 40.78 | +2.928% | 7 | 702 | -45.807% |
| 2026-10-22 | 41.86 | 41.94 | 39.62 | 39.62 | -18.944% | 4 | 702 | -44.220% |
| 2026-10-21 | 46.85 | 49.95 | 46.85 | 48.88 | +6.076% | 48 | 721 | -54.787% |
| 2026-10-19 | 44.00 | 46.08 | 44.00 | 46.08 | +10.002% | 7 | 720 | -52.040% |
| 2026-10-16 | 44.03 | 44.03 | 41.89 | 41.89 | -14.125% | 3 | 722 | -47.243% |
| 2026-10-15 | 48.39 | 48.78 | 48.39 | 48.78 | -3.882% | 8 | 723 | -54.695% |
| 2026-10-14 | 55.81 | 55.81 | 49.35 | 50.75 | -16.351% | 32 | 696 | -56.453% |
| 2026-10-12 | 60.65 | 60.67 | 60.65 | 60.67 | -0.263% | 2 | 694 | -63.573% |
| 2026-10-08 | 65.61 | 65.61 | 60.83 | 60.83 | -14.179% | 3 | 693 | -63.669% |
| 2026-10-06 | 72.02 | 72.93 | 70.30 | 70.88 | +3.550% | 22 | 693 | -68.821% |
| 2026-10-05 | 68.11 | 68.80 | 67.77 | 68.45 | +3.540% | 34 | 671 | -67.714% |
| 2026-10-02 | 68.30 | 68.30 | 65.49 | 66.11 | +4.953% | 26 | 662 | -66.571% |
| 2026-09-30 | 62.99 | 62.99 | 62.99 | 62.99 | -1.900% | 1 | 662 | -64.915% |
| 2026-09-25 | 64.21 | 64.21 | 64.21 | 64.21 | +2.901% | 1 | 661 | -65.582% |
| 2026-09-24 | 60.45 | 62.40 | 60.31 | 62.40 | +0.064% | 14 | 659 | -64.583% |
| 2026-09-23 | 62.27 | 62.36 | 62.14 | 62.36 | -6.268% | 343 | 744 | -64.561% |
| 2026-09-22 | 65.46 | 66.53 | 65.46 | 66.53 | +6.482% | 8 | 739 | -66.782% |
| 2026-09-21 | 61.33 | 62.48 | 61.33 | 62.48 | +27.745% | 8 | 731 | -64.629% |
| 2026-09-17 | 48.91 | 48.91 | 48.91 | 48.91 | -1.510% | 1 | 732 | -54.815% |
| 2026-09-04 | 49.69 | 49.69 | 49.66 | 49.66 | +3.029% | 2 | 731 | -55.497% |
| 2026-09-03 | 48.20 | 48.20 | 48.20 | 48.20 | -6.698% | 1 | 730 | -54.149% |
| 2026-08-31 | 51.40 | 51.66 | 50.83 | 51.66 | -5.488% | 10 | 728 | -57.220% |
| 2026-08-28 | 54.86 | 54.86 | 54.66 | 54.66 | +4.413% | 2 | 729 | -59.568% |
| 2026-08-25 | 51.77 | 52.35 | 51.71 | 52.35 | +2.466% | 21 | 719 | -57.784% |
| 2026-08-24 | 50.93 | 51.09 | 50.93 | 51.09 | -3.858% | 9 | 710 | -56.743% |
| 2026-08-21 | 53.39 | 53.40 | 53.14 | 53.14 | +0.094% | 4 | 706 | -58.412% |
| 2026-08-20 | 53.09 | 53.09 | 53.09 | 53.09 | -6.035% | 3 | 704 | -58.373% |
| 2026-08-19 | 57.33 | 57.33 | 56.50 | 56.50 | -1.534% | 3 | 706 | -60.885% |
| 2026-08-18 | 57.38 | 57.38 | 57.38 | 57.38 | -9.737% | 4 | 702 | -61.485% |
| 2026-08-17 | 64.62 | 64.77 | 63.21 | 63.57 | -0.282% | 8 | 695 | -65.235% |
| 2026-08-14 | 64.73 | 64.73 | 63.75 | 63.75 | -2.074% | 2 | 694 | -65.333% |
| 2026-08-13 | 65.10 | 65.10 | 65.10 | 65.10 | +12.358% | 2 | 693 | -66.052% |
| 2026-08-11 | 60.34 | 60.58 | 57.65 | 57.94 | -4.263% | 29 | 691 | -61.857% |
| 2026-08-10 | 60.41 | 60.52 | 60.41 | 60.52 | +1.868% | 2 | 691 | -63.483% |
| 2026-08-06 | 60.93 | 61.30 | 59.04 | 59.41 | +17.018% | 15 | 691 | -62.801% |
| 2026-08-03 | 50.77 | 50.77 | 50.77 | 50.77 | +13.809% | 2 | 691 | -56.470% |
| 2026-07-30 | 44.61 | 44.61 | 44.61 | 44.61 | +8.964% | 1 | 692 | -50.460% |
| 2026-07-29 | 40.94 | 40.94 | 40.94 | 40.94 | -8.962% | 1 | 691 | -46.019% |
| 2026-07-28 | 44.75 | 44.97 | 44.75 | 44.97 | -24.975% | 4 | 691 | -50.856% |
| 2026-07-21 | 59.28 | 60.20 | 59.28 | 59.94 | +4.352% | 6 | 697 | -63.130% |
| 2026-07-20 | 57.43 | 57.44 | 57.43 | 57.44 | +4.493% | 7 | 697 | -61.525% |
| 2026-07-17 | 54.97 | 54.97 | 54.97 | 54.97 | -15.794% | 1 | 697 | -59.796% |
| 2026-07-15 | 69.20 | 69.20 | 64.81 | 65.28 | -1.509% | 144 | 553 | -66.146% |
| 2026-07-14 | 66.14 | 66.28 | 65.67 | 66.28 | +4.907% | 200 | 539 | -66.657% |
| 2026-07-13 | 63.18 | 63.18 | 63.18 | 63.18 | +2.117% | 2 | 539 | -65.021% |
| 2026-07-07 | 61.99 | 61.99 | 61.87 | 61.87 | -10.747% | 2 | 539 | -64.280% |
| 2026-07-06 | 68.82 | 69.59 | 68.78 | 69.32 | -5.584% | 12 | 536 | -68.119% |
| 2026-07-01 | 73.77 | 73.80 | 73.42 | 73.42 | -6.780% | 3 | 533 | -69.899% |
| 2026-06-30 | 70.77 | 78.78 | 70.77 | 78.76 | +10.478% | 112 | 477 | -71.940% |
| 2026-06-24 | 71.56 | 71.59 | 71.29 | 71.29 | -0.210% | 6 | 476 | -69.000% |
| 2026-06-23 | 71.47 | 73.48 | 70.89 | 71.44 | -17.315% | 12 | 474 | -69.065% |
| 2026-06-22 | 86.29 | 86.40 | 86.29 | 86.40 | +17.904% | 2 | 476 | -74.421% |
| 2026-06-17 | 76.77 | 77.36 | 73.11 | 73.28 | -4.059% | 10 | 479 | -69.842% |
| 2026-06-16 | 81.02 | 81.02 | 76.32 | 76.38 | -6.213% | 50 | 500 | -71.066% |
| 2026-06-15 | 79.20 | 81.44 | 79.20 | 81.44 | +15.929% | 40 | 500 | -72.863% |
| 2026-06-12 | 66.48 | 70.25 | 66.48 | 70.25 | +5.990% | 6 | 500 | -68.541% |
| 2026-06-11 | 60.46 | 66.38 | 60.43 | 66.28 | +14.434% | 10 | 499 | -66.657% |
| 2026-06-10 | 59.07 | 59.07 | 57.91 | 57.92 | +2.786% | 60 | 527 | -61.844% |
| 2026-06-09 | 59.76 | 59.76 | 56.35 | 56.35 | -12.227% | 5 | 526 | -60.781% |
| 2026-06-05 | 64.20 | 64.20 | 64.20 | 64.20 | -19.123% | 4 | 522 | -65.576% |
| 2026-06-04 | 75.87 | 81.07 | 75.74 | 79.38 | -2.828% | 409 | 652 | -72.159% |
| 2026-06-03 | 80.44 | 81.69 | 80.32 | 81.69 | +7.956% | 136 | 516 | -72.947% |
| 2026-05-29 | 75.62 | 76.36 | 75.38 | 75.67 | +5.832% | 746 | 174 | -70.794% |
| 2026-05-28 | 71.50 | 71.50 | 71.50 | 71.50 | +3.924% | 3 | 210 | -69.091% |
| 2026-05-27 | 68.64 | 68.84 | 68.26 | 68.80 | -0.907% | 213 | 228 | -67.878% |
| 2026-05-26 | 67.63 | 69.43 | 67.60 | 69.43 | +17.558% | 37 | 233 | -68.169% |
| 2026-05-20 | 58.35 | 59.06 | 58.35 | 59.06 | -2.412% | 21 | 233 | -62.580% |
| 2026-05-15 | 60.52 | 60.52 | 60.52 | 60.52 | -9.265% | 1 | 233 | -63.483% |
| 2026-05-14 | 66.70 | 66.70 | 66.70 | 66.70 | +5.371% | 3 | 230 | -66.867% |
| 2026-05-13 | 63.19 | 63.41 | 62.99 | 63.30 | +18.141% | 16 | 230 | -65.087% |
| 2026-05-12 | 53.58 | 53.58 | 53.58 | 53.58 | -11.130% | 10 | 230 | -58.753% |
| 2026-05-11 | 60.29 | 60.29 | 60.29 | 60.29 | +19.694% | 13 | 217 | -63.344% |
| 2026-05-07 | 50.43 | 50.43 | 50.37 | 50.37 | +4.806% | 2 | 217 | -56.125% |
| 2026-05-06 | 48.06 | 48.06 | 48.06 | 48.06 | +13.832% | 10 | 215 | -54.016% |
| 2026-05-05 | 42.22 | 42.22 | 42.22 | 42.22 | +10.034% | 4 | 215 | -47.655% |
| 2026-05-04 | 37.83 | 38.37 | 37.83 | 38.37 | +7.119% | 10 | 215 | -42.403% |
| 2026-05-01 | 35.82 | 35.82 | 35.82 | 35.82 | -1.863% | 5 | 208 | -38.303% |
| 2026-04-30 | 34.25 | 36.50 | 34.25 | 36.50 | +8.148% | 11 | 208 | -39.452% |
| 2026-04-29 | 33.75 | 33.75 | 33.75 | 33.75 | +3.591% | 100 | 204 | -34.519% |
| 2026-04-28 | 32.61 | 32.61 | 32.58 | 32.58 | -5.428% | 2 | 126 | -32.167% |
| 2026-04-24 | 32.80 | 34.55 | 32.77 | 34.45 | +25.730% | 5 | 126 | -35.849% |
| 2026-04-21 | 27.45 | 27.45 | 27.40 | 27.40 | +9.120% | 2 | 124 | -19.343% |
| 2026-04-16 | 24.40 | 25.11 | 24.40 | 25.11 | +32.857% | 2 | 124 | -11.987% |
| 2026-04-14 | 18.90 | 18.90 | 18.90 | 18.90 | +78.134% | 1 | 125 | +16.931% |
| 2026-03-27 | 10.60 | 10.61 | 10.60 | 10.61 | -38.170% | 26 | 125 | +108.294% |
| 2026-02-20 | 17.02 | 17.16 | 17.02 | 17.16 | +11.792% | 2 | 125 | +28.788% |
| 2026-02-17 | 15.21 | 15.35 | 15.20 | 15.35 | -16.212% | 60 | 125 | +43.974% |
| 2026-02-11 | 17.52 | 18.46 | 17.31 | 18.32 | -3.171% | 5 | 97 | +20.633% |
| 2026-02-10 | 18.80 | 18.92 | 18.78 | 18.92 | -4.105% | 40 | 96 | +16.808% |
| 2026-02-09 | 19.82 | 19.82 | 19.73 | 19.73 | +1.024% | 3 | 76 | +12.012% |
| 2025-12-17 | 20.00 | 20.00 | 19.53 | 19.53 | -20.513% | 3 | 75 | +13.159% |
| 2025-11-20 | 25.95 | 25.95 | 24.57 | 24.57 | +5.405% | 2 | 74 | -10.053% |
| 2025-11-18 | 22.39 | 23.31 | 22.39 | 23.31 | -11.335% | 2 | 74 | -5.191% |
| 2025-11-14 | 25.79 | 26.29 | 25.61 | 26.29 | -1.536% | 68 | 74 | -15.938% |
| 2025-11-13 | 26.43 | 26.70 | 26.38 | 26.70 | -2.448% | 50 | 40 | -17.228% |
| 2025-11-10 | 27.63 | 27.80 | 27.36 | 27.37 | +10.944% | 4 | 21 | -19.255% |
| 2025-11-07 | 24.83 | 24.83 | 24.67 | 24.67 | -4.491% | 2 | 21 | -10.418% |
| 2025-11-06 | 25.83 | 25.83 | 25.83 | 25.83 | -22.896% | 2 | 19 | -14.441% |
| 2025-10-29 | 33.50 | 33.50 | 33.50 | 33.50 | +7.510% | 3 | 19 | -34.030% |
| 2025-10-28 | 31.68 | 31.68 | 31.16 | 31.16 | +15.966% | 5 | 19 | -29.076% |
| 2025-10-27 | 26.87 | 26.87 | 26.87 | 26.87 | +17.439% | 1 | 19 | -17.752% |
| 2025-10-20 | 22.88 | 22.88 | 22.88 | 22.88 | +20.611% | 1 | 19 | -3.409% |
| 2025-09-30 | 18.97 | 18.97 | 18.97 | 18.97 | +1.661% | 1 | 18 | +16.500% |
| 2025-09-25 | 18.66 | 18.66 | 18.66 | 18.66 | -6.840% | 79 | 18 | +18.435% |
| 2025-09-22 | 20.03 | 20.03 | 20.03 | 20.03 | +10.480% | 1 | 97 | +10.334% |
| 2025-09-19 | 18.13 | 18.13 | 18.13 | 18.13 | +22.915% | 1 | 97 | +21.897% |
| 2025-09-12 | 14.75 | 14.75 | 14.75 | 14.75 | +31.111% | 79 | 96 | +49.831% |
| 2025-08-20 | 11.25 | 11.25 | 11.25 | 11.25 | -13.462% | 1 | 17 | +96.444% |
| 2025-08-19 | 13.00 | 13.00 | 13.00 | 13.00 | -10.035% | 5 | 16 | +70.000% |
| 2025-08-18 | 14.45 | 14.45 | 14.45 | 14.45 | -5.246% | 5 | 11 | +52.941% |
| 2025-08-14 | 15.25 | 15.25 | 15.25 | 15.25 | +25.825% | 5 | 6 | +44.918% |
| 2025-08-05 | 12.06 | 12.12 | 12.06 | 12.12 | 0.000% | 2 | 1 | +82.343% |