QQQ271217C00820000
QQQ Dec 17 2027 820.00 Call
optionOPRA
EODNov 5, 2026
19.80USD-37.183%(-11.72)63Vol2,538OI
QQQ271217C00820000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 25.5600 | 25.5600 | 19.8000 | 19.8000 | -37.183% | 63 | 2,545 | 0.000% |
| 2026-11-04 | 31.5200 | 31.9000 | 31.5200 | 31.5200 | +5.843% | 398 | 2,318 | -37.183% |
| 2026-11-03 | 30.0900 | 30.2600 | 29.6200 | 29.7800 | +2.196% | 16 | 2,306 | -33.512% |
| 2026-11-02 | 31.0000 | 33.1000 | 29.1400 | 29.1400 | +1.110% | 13 | 2,301 | -32.052% |
| 2026-10-30 | 32.2300 | 32.2300 | 28.7400 | 28.8200 | -24.575% | 248 | 2,504 | -31.298% |
| 2026-10-29 | 39.2300 | 40.0100 | 38.2100 | 38.2100 | -11.959% | 122 | 2,421 | -48.181% |
| 2026-10-28 | 43.0500 | 43.4000 | 42.9000 | 43.4000 | +2.238% | 84 | 2,424 | -54.378% |
| 2026-10-27 | 40.7700 | 42.9500 | 40.7700 | 42.4500 | +6.551% | 110 | 2,392 | -53.357% |
| 2026-10-26 | 39.7500 | 39.8500 | 39.7500 | 39.8400 | +7.039% | 4 | 2,391 | -50.301% |
| 2026-10-23 | 37.4100 | 37.4100 | 37.2200 | 37.2200 | -3.123% | 4 | 2,391 | -46.803% |
| 2026-10-22 | 38.5000 | 38.5000 | 38.4200 | 38.4200 | -15.318% | 2 | 2,392 | -48.464% |
| 2026-10-21 | 43.5600 | 45.3700 | 43.4000 | 45.3700 | +16.333% | 19 | 2,393 | -56.359% |
| 2026-10-20 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -6.632% | 1 | 2,393 | -49.231% |
| 2026-10-19 | 41.3100 | 43.0100 | 41.3100 | 41.7700 | +3.187% | 15 | 2,396 | -52.598% |
| 2026-10-16 | 40.8900 | 40.8900 | 39.5500 | 40.4800 | -8.911% | 7 | 2,397 | -51.087% |
| 2026-10-15 | 42.2000 | 45.3400 | 42.2000 | 44.4400 | -5.185% | 6 | 2,400 | -55.446% |
| 2026-10-14 | 50.4400 | 50.4400 | 46.6900 | 46.8700 | -12.097% | 7 | 2,398 | -57.755% |
| 2026-10-13 | 53.0100 | 53.4900 | 53.0100 | 53.3200 | -7.092% | 8 | 2,395 | -62.866% |
| 2026-10-12 | 55.4800 | 57.3900 | 55.4800 | 57.3900 | -2.481% | 2 | 2,393 | -65.499% |
| 2026-10-09 | 58.8500 | 58.8500 | 58.8500 | 58.8500 | -1.192% | 1 | 2,392 | -66.355% |
| 2026-10-08 | 62.7800 | 62.7800 | 59.5600 | 59.5600 | -4.993% | 17 | 2,381 | -66.756% |
| 2026-10-07 | 62.9100 | 63.3400 | 62.6500 | 62.6900 | -4.712% | 269 | 2,267 | -68.416% |
| 2026-10-06 | 67.5300 | 68.4600 | 65.7000 | 65.7900 | +3.006% | 40 | 2,250 | -69.904% |
| 2026-10-05 | 63.2400 | 63.9200 | 63.2100 | 63.8700 | +3.467% | 14 | 2,245 | -69.000% |
| 2026-10-02 | 61.7700 | 61.7700 | 61.1300 | 61.7300 | +9.412% | 11 | 2,242 | -67.925% |
| 2026-09-29 | 55.8500 | 56.4200 | 55.8500 | 56.4200 | +0.840% | 10 | 2,252 | -64.906% |
| 2026-09-28 | 56.0500 | 56.0500 | 55.9500 | 55.9500 | -4.879% | 25 | 2,252 | -64.611% |
| 2026-09-24 | 58.8200 | 58.8200 | 58.8200 | 58.8200 | +1.187% | 2 | 2,252 | -66.338% |
| 2026-09-23 | 58.0200 | 58.1300 | 57.9200 | 58.1300 | -4.876% | 343 | 2,501 | -65.938% |
| 2026-09-22 | 60.4600 | 61.1100 | 60.4600 | 61.1100 | +4.946% | 3 | 2,498 | -67.599% |
| 2026-09-21 | 57.5200 | 58.2300 | 57.5200 | 58.2300 | +28.685% | 7 | 2,492 | -65.997% |
| 2026-09-11 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | -4.131% | 7 | 2,492 | -56.243% |
| 2026-09-09 | 47.1100 | 47.2000 | 47.1100 | 47.2000 | +7.248% | 14 | 2,478 | -58.051% |
| 2026-09-01 | 44.0100 | 44.0100 | 44.0100 | 44.0100 | -8.159% | 4 | 2,479 | -55.010% |
| 2026-08-31 | 47.7000 | 48.6600 | 47.1100 | 47.9200 | -9.242% | 17 | 2,472 | -58.681% |
| 2026-08-28 | 51.6500 | 52.8100 | 51.6500 | 52.8000 | +8.397% | 4 | 2,474 | -62.500% |
| 2026-08-25 | 48.1800 | 48.7200 | 48.0900 | 48.7100 | +2.569% | 64 | 2,436 | -59.351% |
| 2026-08-24 | 47.3600 | 47.4900 | 47.3600 | 47.4900 | -4.196% | 9 | 2,427 | -58.307% |
| 2026-08-21 | 49.7300 | 49.7300 | 49.3900 | 49.5700 | +0.344% | 6 | 2,421 | -60.056% |
| 2026-08-20 | 49.3700 | 49.4000 | 49.3700 | 49.4000 | -7.056% | 3 | 2,418 | -59.919% |
| 2026-08-19 | 53.5600 | 54.2800 | 52.7600 | 53.1500 | -10.567% | 11 | 2,412 | -62.747% |
| 2026-08-17 | 60.5300 | 61.7000 | 59.4300 | 59.4300 | -1.995% | 17 | 2,403 | -66.683% |
| 2026-08-14 | 60.6400 | 60.6400 | 60.6400 | 60.6400 | -2.351% | 1 | 2,403 | -67.348% |
| 2026-08-13 | 62.5800 | 62.5800 | 61.0900 | 62.1000 | +14.660% | 5 | 2,402 | -68.116% |
| 2026-08-11 | 56.5600 | 56.8400 | 53.8600 | 54.1600 | -4.966% | 27 | 2,389 | -63.442% |
| 2026-08-10 | 56.9900 | 56.9900 | 56.9900 | 56.9900 | +2.316% | 1 | 2,389 | -65.257% |
| 2026-08-06 | 56.9700 | 57.5100 | 55.4500 | 55.7000 | -9.900% | 13 | 2,377 | -64.452% |
| 2026-08-05 | 61.8200 | 61.8200 | 61.8200 | 61.8200 | +30.230% | 1 | 2,376 | -67.972% |
| 2026-08-03 | 47.4700 | 47.4700 | 47.4700 | 47.4700 | +12.568% | 1 | 2,376 | -58.289% |
| 2026-07-30 | 42.1700 | 42.1700 | 42.1700 | 42.1700 | +19.835% | 1 | 2,376 | -53.047% |
| 2026-07-29 | 37.6200 | 37.6200 | 35.1900 | 35.1900 | -37.048% | 4 | 2,376 | -43.734% |
| 2026-07-21 | 55.9000 | 55.9000 | 55.9000 | 55.9000 | +9.802% | 500 | 1,899 | -64.580% |
| 2026-07-17 | 50.9000 | 50.9100 | 50.9000 | 50.9100 | -9.138% | 2 | 1,900 | -61.108% |
| 2026-07-16 | 56.6400 | 56.6400 | 56.0300 | 56.0300 | -8.597% | 2 | 2,024 | -64.662% |
| 2026-07-15 | 61.3200 | 61.3200 | 58.9600 | 61.3000 | -1.494% | 143 | 1,912 | -67.700% |
| 2026-07-14 | 62.3600 | 62.3700 | 62.0300 | 62.2300 | +5.761% | 200 | 1,712 | -68.183% |
| 2026-07-13 | 59.5000 | 59.8200 | 58.8400 | 58.8400 | -5.720% | 5 | 1,710 | -66.349% |
| 2026-07-09 | 62.4400 | 62.4400 | 62.4100 | 62.4100 | -5.711% | 2 | 1,711 | -68.274% |
| 2026-07-06 | 64.9000 | 66.7000 | 64.8200 | 66.1900 | +4.450% | 23 | 1,706 | -70.086% |
| 2026-07-02 | 63.3700 | 63.3700 | 63.3700 | 63.3700 | -9.251% | 5 | 1,711 | -68.755% |
| 2026-07-01 | 69.8500 | 69.8500 | 69.8300 | 69.8300 | -2.322% | 2 | 1,709 | -71.645% |
| 2026-06-30 | 71.5600 | 71.5600 | 71.4900 | 71.4900 | +7.246% | 2 | 1,708 | -72.304% |
| 2026-06-24 | 66.6600 | 66.6600 | 66.6600 | 66.6600 | -3.251% | 1 | 1,709 | -70.297% |
| 2026-06-23 | 67.4600 | 69.0000 | 66.7500 | 68.9000 | -14.047% | 8 | 1,705 | -71.263% |
| 2026-06-22 | 80.1600 | 80.1600 | 80.1600 | 80.1600 | +9.553% | 3 | 1,705 | -75.299% |
| 2026-06-17 | 72.7800 | 73.1700 | 72.5800 | 73.1700 | +2.379% | 4 | 1,701 | -72.940% |
| 2026-06-16 | 73.6400 | 73.7000 | 71.2200 | 71.4700 | -7.266% | 59 | 1,686 | -72.296% |
| 2026-06-15 | 78.1200 | 78.1200 | 77.0700 | 77.0700 | +17.021% | 5 | 1,681 | -74.309% |
| 2026-06-12 | 66.6200 | 66.6200 | 63.9700 | 65.8600 | +7.985% | 17 | 1,673 | -69.936% |
| 2026-06-11 | 61.0100 | 61.0100 | 60.9200 | 60.9900 | +12.073% | 11 | 1,668 | -67.536% |
| 2026-06-10 | 55.5000 | 58.4300 | 54.2200 | 54.4200 | -16.457% | 142 | 1,600 | -63.616% |
| 2026-06-09 | 65.1400 | 65.1400 | 65.1400 | 65.1400 | +0.525% | 2 | 1,600 | -69.604% |
| 2026-06-08 | 64.4300 | 64.8000 | 64.3600 | 64.8000 | +3.201% | 21 | 1,594 | -69.444% |
| 2026-06-05 | 67.1500 | 68.1200 | 62.7700 | 62.7900 | -17.087% | 140 | 1,610 | -68.466% |
| 2026-06-04 | 72.9100 | 75.8300 | 71.4900 | 75.7300 | -2.372% | 407 | 1,528 | -73.854% |
| 2026-06-03 | 78.0700 | 78.0700 | 77.0600 | 77.5700 | +1.744% | 4 | 1,526 | -74.475% |
| 2026-06-02 | 73.6900 | 76.5700 | 73.6900 | 76.2400 | +6.021% | 11 | 1,533 | -74.029% |
| 2026-05-29 | 71.2100 | 71.9100 | 71.2100 | 71.9100 | +2.597% | 4 | 1,531 | -72.466% |
| 2026-05-28 | 69.4400 | 70.0900 | 69.4400 | 70.0900 | +5.637% | 3 | 1,530 | -71.751% |
| 2026-05-27 | 66.3500 | 66.3500 | 66.3500 | 66.3500 | +2.408% | 1 | 1,530 | -70.158% |
| 2026-05-26 | 64.7900 | 64.7900 | 64.7900 | 64.7900 | +13.012% | 1 | 1,529 | -69.440% |
| 2026-05-22 | 57.3300 | 57.3300 | 57.3300 | 57.3300 | -7.413% | 1 | 1,528 | -65.463% |
| 2026-05-14 | 59.2000 | 61.9700 | 59.2000 | 61.9200 | +4.436% | 13 | 1,516 | -68.023% |
| 2026-05-13 | 54.7200 | 59.2900 | 54.7200 | 59.2900 | +18.604% | 718 | 1,315 | -66.605% |
| 2026-05-12 | 54.1300 | 54.1300 | 49.9900 | 49.9900 | -12.559% | 6 | 1,314 | -60.392% |
| 2026-05-11 | 57.1700 | 57.1700 | 57.1700 | 57.1700 | +5.150% | 1 | 1,315 | -65.366% |
| 2026-05-08 | 54.3700 | 54.3700 | 54.3700 | 54.3700 | +18.608% | 4 | 1,315 | -63.583% |
| 2026-05-07 | 45.8400 | 45.8400 | 45.8400 | 45.8400 | +2.550% | 4 | 1,315 | -56.806% |
| 2026-05-06 | 42.7300 | 44.7000 | 42.7300 | 44.7000 | +14.969% | 14 | 1,315 | -55.705% |
| 2026-05-05 | 38.7300 | 39.1600 | 38.7300 | 38.8800 | +8.603% | 4 | 1,318 | -49.074% |
| 2026-05-01 | 35.1500 | 36.2500 | 35.1500 | 35.8000 | +17.032% | 8 | 1,316 | -44.693% |
| 2026-04-29 | 30.5900 | 30.5900 | 30.5900 | 30.5900 | -3.502% | 1 | 1,316 | -35.273% |
| 2026-04-27 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -0.814% | 1 | 1,315 | -37.539% |
| 2026-04-24 | 29.5700 | 32.2800 | 29.5700 | 31.9600 | +12.973% | 2,132 | 1,315 | -38.048% |
| 2026-04-23 | 27.9600 | 28.2900 | 27.9600 | 28.2900 | +3.855% | 3 | 290 | -30.011% |
| 2026-04-22 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | +91.966% | 14 | 290 | -27.313% |
| 2026-04-09 | 14.1900 | 14.1900 | 14.0900 | 14.1900 | +2.233% | 3 | 290 | +39.535% |
| 2026-04-08 | 14.2400 | 14.2400 | 13.8800 | 13.8800 | +22.399% | 4 | 289 | +42.651% |
| 2026-04-01 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +5.685% | 1 | 290 | +74.603% |
| 2026-03-31 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +10.733% | 2 | 289 | +84.529% |
| 2026-03-30 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -5.922% | 11 | 291 | +104.334% |
| 2026-03-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -13.153% | 1 | 291 | +92.233% |
| 2026-03-20 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -14.120% | 2 | 290 | +66.948% |
| 2026-03-03 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -5.669% | 11 | 290 | +43.374% |
| 2026-02-19 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +2.235% | 1 | 290 | +35.246% |
| 2026-02-17 | 14.4700 | 14.4700 | 14.3200 | 14.3200 | -12.093% | 2 | 290 | +38.268% |
| 2026-02-10 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -18.955% | 1 | 290 | +21.547% |
| 2026-01-30 | 21.7000 | 21.7000 | 20.1000 | 20.1000 | +0.601% | 175 | 290 | -1.493% |
| 2025-12-29 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -0.893% | 1 | 131 | -0.901% |
| 2025-12-19 | 19.9600 | 20.2000 | 19.9600 | 20.1600 | +1.870% | 105 | 132 | -1.786% |
| 2025-12-17 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -2.127% | 1 | 36 | +0.051% |
| 2025-12-15 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | -4.623% | 1 | 36 | -2.077% |
| 2025-12-12 | 21.5700 | 21.5700 | 21.2000 | 21.2000 | -13.115% | 2 | 36 | -6.604% |
| 2025-12-10 | 24.3700 | 24.4100 | 24.3600 | 24.4000 | +4.096% | 34 | 34 | -18.852% |
| 2025-11-17 | 24.1100 | 24.6500 | 22.9300 | 23.4400 | -6.052% | 4 | 24 | -15.529% |
| 2025-11-14 | 24.4500 | 24.9500 | 24.4500 | 24.9500 | -3.668% | 2 | 24 | -20.641% |
| 2025-11-10 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +17.036% | 20 | 24 | -23.552% |
| 2025-11-07 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | -21.385% | 2 | 36 | -10.529% |
| 2025-10-28 | 26.6400 | 28.1500 | 26.6400 | 28.1500 | +55.783% | 2 | 35 | -29.663% |
| 2025-10-10 | 17.4300 | 18.0700 | 17.4300 | 18.0700 | -14.360% | 21 | 34 | +9.574% |
| 2025-10-08 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +4.819% | 5 | 53 | -6.161% |
| 2025-10-06 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | +10.000% | 20 | 58 | -1.639% |
| 2025-10-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -0.055% | 10 | 38 | +8.197% |
| 2025-09-22 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +8.087% | 1 | 28 | +8.138% |
| 2025-09-19 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | +3.104% | 1 | 27 | +16.883% |
| 2025-09-18 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | +19.058% | 10 | 26 | +20.511% |
| 2025-09-17 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -6.757% | 1 | 16 | +43.478% |
| 2025-09-16 | 14.8300 | 14.8300 | 14.8000 | 14.8000 | +11.195% | 4 | 15 | +33.784% |
| 2025-09-12 | 13.3000 | 13.3100 | 13.2500 | 13.3100 | +14.741% | 4 | 11 | +48.760% |
| 2025-09-08 | 12.0400 | 12.4500 | 11.5000 | 11.6000 | -3.654% | 4 | 12 | +70.690% |
| 2025-08-28 | 12.0200 | 12.0400 | 12.0200 | 12.0400 | +3.793% | 2 | 13 | +64.452% |
| 2025-08-06 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +8.411% | 1 | 12 | +70.690% |
| 2025-08-01 | 10.2000 | 10.7000 | 10.2000 | 10.7000 | -18.631% | 7 | 11 | +85.047% |
| 2025-07-29 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +4.365% | 1 | 5 | +50.570% |
| 2025-07-24 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +10.623% | 1 | 4 | +57.143% |
| 2025-07-10 | 11.2200 | 11.3900 | 11.1900 | 11.3900 | 0.000% | 6 | 3 | +73.837% |