QQQ271217C00815000
QQQ Dec 17 2027 815.00 Call
optionOPRA
EODNov 5, 2026
20.71USD-33.622%(-10.49)21Vol357OI
QQQ271217C00815000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.37 | 30.37 | 20.33 | 20.71 | -33.622% | 21 | 338 | 0.000% |
| 2026-11-03 | 30.82 | 31.20 | 30.82 | 31.20 | -8.181% | 5 | 333 | -33.622% |
| 2026-11-02 | 33.70 | 33.98 | 33.70 | 33.98 | +10.828% | 2 | 332 | -39.052% |
| 2026-10-30 | 32.88 | 32.88 | 30.66 | 30.66 | -26.263% | 2 | 334 | -32.453% |
| 2026-10-29 | 41.07 | 41.58 | 40.38 | 41.58 | -7.435% | 28 | 332 | -50.192% |
| 2026-10-28 | 44.90 | 45.33 | 44.88 | 44.92 | +3.146% | 100 | 332 | -53.896% |
| 2026-10-27 | 44.20 | 44.20 | 43.55 | 43.55 | +5.168% | 2 | 332 | -52.445% |
| 2026-10-22 | 41.41 | 41.41 | 41.41 | 41.41 | -7.875% | 2 | 333 | -49.988% |
| 2026-10-19 | 44.95 | 44.95 | 44.95 | 44.95 | -4.076% | 1 | 332 | -53.927% |
| 2026-10-15 | 45.90 | 47.25 | 45.90 | 46.86 | -3.739% | 4 | 331 | -55.805% |
| 2026-10-14 | 48.68 | 48.68 | 48.68 | 48.68 | -15.073% | 1 | 331 | -57.457% |
| 2026-10-12 | 57.50 | 57.50 | 57.32 | 57.32 | -6.002% | 12 | 329 | -63.870% |
| 2026-10-09 | 61.35 | 61.35 | 60.98 | 60.98 | +1.212% | 11 | 319 | -66.038% |
| 2026-10-08 | 65.10 | 65.10 | 60.25 | 60.25 | -11.915% | 2 | 318 | -65.627% |
| 2026-10-06 | 69.96 | 70.46 | 68.40 | 68.40 | +1.665% | 3 | 319 | -69.722% |
| 2026-10-05 | 65.89 | 67.28 | 65.49 | 67.28 | +5.670% | 23 | 307 | -69.218% |
| 2026-10-02 | 63.28 | 63.67 | 63.28 | 63.67 | +5.083% | 4 | 303 | -67.473% |
| 2026-09-23 | 60.68 | 60.71 | 60.59 | 60.59 | -4.221% | 4 | 302 | -65.819% |
| 2026-09-22 | 62.67 | 63.26 | 62.67 | 63.26 | +4.926% | 2 | 300 | -67.262% |
| 2026-09-21 | 60.24 | 60.29 | 60.24 | 60.29 | +27.869% | 7 | 293 | -65.649% |
| 2026-09-18 | 47.10 | 47.28 | 47.10 | 47.15 | +0.255% | 4 | 293 | -56.076% |
| 2026-09-17 | 46.68 | 47.03 | 46.68 | 47.03 | -5.028% | 2 | 293 | -55.964% |
| 2026-09-08 | 49.52 | 49.52 | 49.52 | 49.52 | +3.794% | 1 | 292 | -58.179% |
| 2026-09-04 | 47.79 | 47.79 | 46.94 | 47.71 | -0.604% | 7 | 289 | -56.592% |
| 2026-09-03 | 46.25 | 48.00 | 46.25 | 48.00 | -4.058% | 2 | 289 | -56.854% |
| 2026-08-31 | 49.57 | 50.03 | 48.88 | 50.03 | -4.157% | 14 | 287 | -58.605% |
| 2026-08-28 | 54.71 | 54.71 | 52.20 | 52.20 | +4.171% | 4 | 286 | -60.326% |
| 2026-08-25 | 49.97 | 50.46 | 49.89 | 50.11 | +1.684% | 22 | 279 | -58.671% |
| 2026-08-24 | 47.03 | 49.28 | 47.03 | 49.28 | -4.106% | 8 | 279 | -57.975% |
| 2026-08-21 | 51.52 | 51.54 | 51.39 | 51.39 | +0.351% | 5 | 279 | -59.700% |
| 2026-08-20 | 51.21 | 51.21 | 51.21 | 51.21 | -6.925% | 3 | 279 | -59.559% |
| 2026-08-19 | 55.42 | 55.42 | 54.61 | 55.02 | -0.793% | 6 | 279 | -62.359% |
| 2026-08-18 | 55.46 | 55.46 | 55.46 | 55.46 | -9.733% | 2 | 279 | -62.658% |
| 2026-08-17 | 62.92 | 62.92 | 61.17 | 61.44 | -0.486% | 13 | 269 | -66.292% |
| 2026-08-14 | 61.74 | 61.74 | 61.74 | 61.74 | -3.787% | 3 | 266 | -66.456% |
| 2026-08-13 | 63.08 | 64.17 | 63.06 | 64.17 | +14.487% | 3 | 264 | -67.726% |
| 2026-08-11 | 58.40 | 58.71 | 55.73 | 56.05 | -4.352% | 26 | 253 | -63.051% |
| 2026-08-10 | 58.46 | 58.60 | 58.46 | 58.60 | +1.931% | 2 | 253 | -64.659% |
| 2026-08-06 | 59.31 | 59.39 | 57.30 | 57.49 | +31.166% | 12 | 241 | -63.976% |
| 2026-07-30 | 43.83 | 43.83 | 43.83 | 43.83 | +1.364% | 1 | 241 | -52.749% |
| 2026-07-28 | 43.24 | 43.24 | 43.24 | 43.24 | -2.017% | 1 | 240 | -52.105% |
| 2026-07-27 | 44.13 | 44.13 | 44.13 | 44.13 | -14.161% | 11 | 251 | -53.070% |
| 2026-07-23 | 51.41 | 51.41 | 51.41 | 51.41 | -11.969% | 1 | 251 | -59.716% |
| 2026-07-21 | 58.40 | 58.40 | 58.40 | 58.40 | +3.583% | 1 | 251 | -64.538% |
| 2026-07-16 | 56.38 | 56.38 | 56.38 | 56.38 | -7.876% | 1 | 250 | -63.267% |
| 2026-07-13 | 61.66 | 61.66 | 61.20 | 61.20 | -9.681% | 5 | 247 | -66.160% |
| 2026-07-10 | 67.76 | 67.76 | 67.76 | 67.76 | +13.387% | 2 | 249 | -69.436% |
| 2026-07-07 | 60.07 | 60.07 | 59.76 | 59.76 | -12.427% | 2 | 248 | -65.345% |
| 2026-07-06 | 66.72 | 68.24 | 66.72 | 68.24 | +5.341% | 39 | 241 | -69.651% |
| 2026-07-02 | 64.78 | 64.78 | 64.78 | 64.78 | -15.320% | 1 | 241 | -68.030% |
| 2026-06-30 | 75.87 | 76.50 | 75.87 | 76.50 | +10.310% | 11 | 240 | -72.928% |
| 2026-06-24 | 70.02 | 70.02 | 69.35 | 69.35 | -0.302% | 4 | 237 | -70.137% |
| 2026-06-23 | 70.24 | 71.93 | 69.28 | 69.56 | -12.668% | 20 | 223 | -70.227% |
| 2026-06-22 | 79.34 | 79.71 | 79.17 | 79.65 | -0.437% | 23 | 216 | -73.999% |
| 2026-06-18 | 80.00 | 80.00 | 80.00 | 80.00 | +7.339% | 8 | 208 | -74.112% |
| 2026-06-17 | 74.31 | 74.80 | 74.31 | 74.53 | -0.201% | 5 | 205 | -72.213% |
| 2026-06-16 | 77.04 | 77.21 | 74.26 | 74.68 | -5.755% | 18 | 193 | -72.268% |
| 2026-06-15 | 79.23 | 79.24 | 79.23 | 79.24 | +16.324% | 4 | 191 | -73.864% |
| 2026-06-12 | 68.07 | 68.12 | 68.07 | 68.12 | +8.351% | 2 | 190 | -69.598% |
| 2026-06-11 | 62.94 | 62.94 | 62.87 | 62.87 | +11.908% | 9 | 188 | -67.059% |
| 2026-06-10 | 56.00 | 56.18 | 55.91 | 56.18 | -3.321% | 70 | 223 | -63.136% |
| 2026-06-09 | 57.96 | 58.11 | 57.96 | 58.11 | -15.168% | 2 | 223 | -64.361% |
| 2026-06-05 | 68.50 | 68.50 | 68.50 | 68.50 | -13.499% | 1 | 223 | -69.766% |
| 2026-06-03 | 80.40 | 80.40 | 78.99 | 79.19 | -0.352% | 5 | 222 | -73.848% |
| 2026-06-02 | 78.82 | 79.47 | 78.42 | 79.47 | +3.141% | 282 | 111 | -73.940% |
| 2026-06-01 | 77.05 | 77.05 | 77.05 | 77.05 | +8.201% | 1 | 110 | -73.121% |
| 2026-05-29 | 71.21 | 71.21 | 71.21 | 71.21 | -0.960% | 1 | 110 | -70.917% |
| 2026-05-28 | 70.23 | 71.90 | 70.23 | 71.90 | +26.251% | 2 | 108 | -71.196% |
| 2026-05-20 | 57.10 | 57.10 | 56.95 | 56.95 | +14.564% | 2 | 108 | -63.635% |
| 2026-05-19 | 49.71 | 49.71 | 49.71 | 49.71 | -23.464% | 2 | 108 | -58.338% |
| 2026-05-14 | 64.96 | 64.96 | 64.95 | 64.95 | +6.475% | 2 | 108 | -68.114% |
| 2026-05-13 | 61.20 | 61.20 | 61.00 | 61.00 | +3.267% | 2 | 109 | -66.049% |
| 2026-05-11 | 59.07 | 59.07 | 59.07 | 59.07 | +4.033% | 5 | 109 | -64.940% |
| 2026-05-08 | 56.78 | 56.78 | 56.78 | 56.78 | +19.336% | 1 | 109 | -63.526% |
| 2026-05-07 | 49.75 | 49.75 | 47.58 | 47.58 | +0.021% | 5 | 110 | -56.473% |
| 2026-05-06 | 47.57 | 47.57 | 47.57 | 47.57 | +17.254% | 6 | 113 | -56.464% |
| 2026-05-05 | 40.57 | 40.57 | 40.57 | 40.57 | +29.575% | 4 | 110 | -48.952% |
| 2026-04-29 | 31.22 | 31.31 | 30.80 | 31.31 | +0.288% | 208 | 106 | -33.855% |
| 2026-04-28 | 31.12 | 31.24 | 30.94 | 31.22 | +27.117% | 60 | 107 | -33.664% |
| 2026-04-16 | 24.56 | 24.56 | 24.56 | 24.56 | +5.408% | 1 | 111 | -15.676% |
| 2026-04-15 | 23.32 | 23.32 | 23.30 | 23.30 | +45.716% | 2 | 111 | -11.116% |
| 2026-04-10 | 15.95 | 15.99 | 15.87 | 15.99 | +32.477% | 62 | 112 | +29.518% |
| 2026-04-07 | 12.07 | 12.07 | 12.07 | 12.07 | -4.358% | 3 | 81 | +71.582% |
| 2026-04-01 | 12.63 | 12.64 | 12.55 | 12.62 | -15.642% | 28 | 81 | +64.105% |
| 2026-03-17 | 14.96 | 14.96 | 14.96 | 14.96 | -12.103% | 1 | 56 | +38.436% |
| 2026-03-10 | 16.58 | 17.02 | 16.58 | 17.02 | -5.234% | 2 | 57 | +21.680% |
| 2026-02-10 | 17.77 | 17.97 | 17.76 | 17.96 | -17.425% | 60 | 57 | +15.312% |
| 2026-01-14 | 21.75 | 21.75 | 21.75 | 21.75 | -4.354% | 13 | 30 | -4.782% |
| 2026-01-12 | 22.75 | 22.75 | 22.68 | 22.74 | -2.025% | 21 | 43 | -8.927% |
| 2026-01-09 | 23.21 | 23.21 | 23.21 | 23.21 | +8.712% | 1 | 24 | -10.771% |
| 2025-12-29 | 21.35 | 21.35 | 21.35 | 21.35 | -6.360% | 3 | 23 | -2.998% |
| 2025-11-19 | 22.74 | 22.80 | 22.74 | 22.80 | -1.682% | 2 | 20 | -9.167% |
| 2025-11-17 | 25.19 | 25.56 | 22.89 | 23.19 | -8.701% | 34 | 20 | -10.694% |
| 2025-11-14 | 24.83 | 25.40 | 24.83 | 25.40 | -0.704% | 20 | 3 | -18.465% |
| 2025-11-13 | 25.31 | 25.58 | 25.31 | 25.58 | -11.671% | 2 | 3 | -19.038% |
| 2025-11-05 | 28.96 | 28.96 | 28.96 | 28.96 | -2.982% | 1 | 2 | -28.488% |
| 2025-10-28 | 29.98 | 29.98 | 29.85 | 29.85 | +50.530% | 4 | 1 | -30.620% |
| 2025-10-02 | 19.83 | 19.83 | 19.83 | 19.83 | +8.717% | 79 | 1 | +4.438% |
| 2025-09-30 | 18.24 | 18.24 | 18.24 | 18.24 | +2.357% | 2 | 79 | +13.542% |
| 2025-09-25 | 17.82 | 17.82 | 17.82 | 17.82 | +43.018% | 79 | 79 | +16.218% |
| 2025-07-17 | 12.64 | 12.64 | 12.46 | 12.46 | 0.000% | 2 | 1 | +66.212% |