QQQ271217C00825000
QQQ Dec 17 2027 825.00 Call
optionOPRA
EODNov 5, 2026
19.98USD-31.103%(-9.02)224Vol789OI
QQQ271217C00825000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 26.0000 | 26.0000 | 19.6500 | 19.9800 | -31.103% | 224 | 801 | 0.000% |
| 2026-11-04 | 29.0000 | 32.5000 | 29.0000 | 29.0000 | +2.582% | 19 | 797 | -31.103% |
| 2026-11-03 | 29.0000 | 29.0000 | 28.2700 | 28.2700 | +4.704% | 9 | 789 | -29.324% |
| 2026-11-02 | 30.4400 | 30.4400 | 27.0000 | 27.0000 | -2.808% | 40 | 781 | -26.000% |
| 2026-10-30 | 30.9500 | 30.9500 | 27.7800 | 27.7800 | -25.020% | 6 | 794 | -28.078% |
| 2026-10-29 | 37.6000 | 37.7400 | 37.0500 | 37.0500 | -10.916% | 27 | 792 | -46.073% |
| 2026-10-28 | 39.9800 | 41.6100 | 39.9800 | 41.5900 | +15.946% | 125 | 787 | -51.960% |
| 2026-10-22 | 35.8700 | 35.8700 | 35.8700 | 35.8700 | -7.552% | 5 | 782 | -44.299% |
| 2026-10-16 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -6.053% | 1 | 782 | -48.505% |
| 2026-10-15 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | -8.100% | 1 | 783 | -51.622% |
| 2026-10-14 | 44.9400 | 44.9400 | 44.9400 | 44.9400 | -12.363% | 1 | 782 | -55.541% |
| 2026-10-13 | 51.2800 | 51.2800 | 51.2800 | 51.2800 | -3.826% | 1 | 783 | -61.037% |
| 2026-10-12 | 53.3200 | 53.3200 | 53.3200 | 53.3200 | -8.338% | 1 | 783 | -62.528% |
| 2026-10-08 | 58.6400 | 58.6400 | 58.1700 | 58.1700 | -1.290% | 2 | 783 | -65.652% |
| 2026-10-07 | 58.9300 | 58.9300 | 58.9300 | 58.9300 | -7.893% | 3 | 781 | -66.095% |
| 2026-10-06 | 65.8400 | 65.8400 | 63.9800 | 63.9800 | +3.511% | 4 | 780 | -68.771% |
| 2026-10-05 | 61.2400 | 61.8100 | 61.0100 | 61.8100 | +4.162% | 13 | 776 | -67.675% |
| 2026-10-02 | 59.0300 | 59.3500 | 59.0300 | 59.3400 | +4.362% | 5 | 776 | -66.330% |
| 2026-09-30 | 56.6800 | 56.8600 | 56.6800 | 56.8600 | -4.964% | 24 | 752 | -64.861% |
| 2026-09-22 | 58.3700 | 59.8300 | 58.3700 | 59.8300 | +6.573% | 5 | 752 | -66.605% |
| 2026-09-21 | 55.0000 | 56.1400 | 55.0000 | 56.1400 | +31.107% | 5 | 749 | -64.410% |
| 2026-09-14 | 42.8200 | 42.8200 | 42.8200 | 42.8200 | -3.559% | 5 | 749 | -53.340% |
| 2026-09-11 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | -2.738% | 5 | 749 | -55.000% |
| 2026-08-31 | 45.9300 | 45.9300 | 45.2100 | 45.6500 | -4.836% | 20 | 743 | -56.232% |
| 2026-08-28 | 50.9600 | 50.9600 | 47.9700 | 47.9700 | +2.522% | 4 | 742 | -58.349% |
| 2026-08-25 | 46.4700 | 46.7900 | 46.4000 | 46.7900 | +2.926% | 66 | 748 | -57.299% |
| 2026-08-24 | 45.6800 | 45.8900 | 45.4600 | 45.4600 | -6.268% | 8 | 747 | -56.049% |
| 2026-08-21 | 47.9600 | 48.5000 | 47.6100 | 48.5000 | +1.891% | 8 | 745 | -58.804% |
| 2026-08-20 | 47.5900 | 47.6000 | 47.5900 | 47.6000 | -17.189% | 3 | 745 | -58.025% |
| 2026-08-17 | 58.0500 | 58.0800 | 57.4800 | 57.4800 | -2.212% | 3 | 743 | -65.240% |
| 2026-08-14 | 58.7800 | 58.7800 | 58.7800 | 58.7800 | -2.375% | 2 | 741 | -66.009% |
| 2026-08-13 | 59.1600 | 60.2100 | 59.1400 | 60.2100 | +8.663% | 4 | 737 | -66.816% |
| 2026-08-12 | 55.4100 | 55.4100 | 55.4100 | 55.4100 | +5.886% | 1 | 737 | -63.942% |
| 2026-08-11 | 54.7300 | 54.9700 | 52.2600 | 52.3300 | -7.511% | 13 | 730 | -61.819% |
| 2026-08-07 | 56.0000 | 56.5800 | 56.0000 | 56.5800 | +1.090% | 14 | 738 | -64.687% |
| 2026-08-06 | 53.3200 | 55.9700 | 53.3200 | 55.9700 | -6.467% | 4 | 739 | -64.302% |
| 2026-08-05 | 59.8400 | 59.8400 | 59.8400 | 59.8400 | +31.661% | 600 | 251 | -66.611% |
| 2026-08-03 | 45.1300 | 45.4500 | 45.1300 | 45.4500 | +11.863% | 2 | 251 | -56.040% |
| 2026-07-30 | 40.5000 | 40.6300 | 40.4800 | 40.6300 | +7.203% | 8 | 252 | -50.825% |
| 2026-07-29 | 37.9000 | 37.9000 | 37.9000 | 37.9000 | -29.737% | 1 | 252 | -47.282% |
| 2026-07-22 | 53.9400 | 53.9400 | 53.9400 | 53.9400 | +5.765% | 1 | 251 | -62.959% |
| 2026-07-17 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -19.278% | 1 | 252 | -60.824% |
| 2026-07-15 | 63.1800 | 63.1800 | 63.1800 | 63.1800 | +6.131% | 1 | 252 | -68.376% |
| 2026-07-13 | 59.5300 | 59.5300 | 59.5300 | 59.5300 | +6.323% | 1 | 252 | -66.437% |
| 2026-07-07 | 55.9900 | 55.9900 | 55.9900 | 55.9900 | -12.611% | 5 | 280 | -64.315% |
| 2026-07-06 | 64.4700 | 64.4700 | 64.0700 | 64.0700 | +7.989% | 29 | 280 | -68.815% |
| 2026-07-02 | 58.7600 | 59.3300 | 58.7600 | 59.3300 | -11.183% | 52 | 294 | -66.324% |
| 2026-07-01 | 68.1100 | 68.1100 | 66.8000 | 66.8000 | -7.479% | 3 | 293 | -70.090% |
| 2026-06-30 | 69.2000 | 72.2600 | 69.2000 | 72.2000 | +9.643% | 211 | 288 | -72.327% |
| 2026-06-29 | 65.8400 | 65.8500 | 65.8400 | 65.8500 | -1.687% | 2 | 286 | -69.658% |
| 2026-06-23 | 66.1900 | 68.0100 | 66.1900 | 66.9800 | -13.362% | 5 | 283 | -70.170% |
| 2026-06-22 | 77.3100 | 77.3100 | 77.3100 | 77.3100 | +5.270% | 1 | 283 | -74.156% |
| 2026-06-18 | 73.2700 | 73.4400 | 73.2700 | 73.4400 | +4.274% | 2 | 283 | -72.794% |
| 2026-06-17 | 71.0100 | 71.0100 | 70.4300 | 70.4300 | +0.859% | 3 | 282 | -71.631% |
| 2026-06-16 | 72.4200 | 72.6100 | 69.8300 | 69.8300 | -6.868% | 15 | 274 | -71.388% |
| 2026-06-15 | 73.0200 | 74.9800 | 72.5400 | 74.9800 | +20.122% | 31 | 245 | -73.353% |
| 2026-06-12 | 62.1300 | 62.4200 | 62.1300 | 62.4200 | +5.475% | 2 | 246 | -67.991% |
| 2026-06-11 | 59.2500 | 59.2500 | 59.1800 | 59.1800 | +12.275% | 8 | 246 | -66.239% |
| 2026-06-10 | 52.5000 | 52.7100 | 52.5000 | 52.7100 | -15.488% | 66 | 246 | -62.094% |
| 2026-06-08 | 62.2300 | 62.4600 | 62.2300 | 62.3700 | -1.000% | 4 | 244 | -67.965% |
| 2026-06-05 | 65.5000 | 65.5000 | 63.0000 | 63.0000 | -15.448% | 15 | 243 | -68.286% |
| 2026-06-02 | 75.0000 | 75.0000 | 74.2000 | 74.5100 | +7.689% | 7 | 239 | -73.185% |
| 2026-05-29 | 69.5200 | 69.6400 | 69.0100 | 69.1900 | +30.400% | 4 | 239 | -71.123% |
| 2026-05-20 | 53.0600 | 53.0600 | 53.0600 | 53.0600 | -1.302% | 1 | 239 | -62.345% |
| 2026-05-15 | 53.7600 | 53.7600 | 53.7600 | 53.7600 | -10.415% | 20 | 239 | -62.835% |
| 2026-05-14 | 60.1000 | 61.0400 | 60.0100 | 60.0100 | +24.917% | 6 | 237 | -66.706% |
| 2026-05-12 | 52.3100 | 52.3100 | 48.0400 | 48.0400 | -7.598% | 9 | 236 | -58.410% |
| 2026-05-11 | 51.9900 | 51.9900 | 51.9900 | 51.9900 | +0.951% | 32 | 204 | -61.570% |
| 2026-05-08 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | +47.564% | 3 | 204 | -61.204% |
| 2026-05-04 | 34.9000 | 34.9000 | 34.9000 | 34.9000 | +4.272% | 1 | 204 | -42.751% |
| 2026-05-01 | 33.4700 | 33.4700 | 33.4700 | 33.4700 | +10.828% | 1 | 203 | -40.305% |
| 2026-04-30 | 30.1700 | 30.2000 | 30.1700 | 30.2000 | +4.861% | 2 | 203 | -33.841% |
| 2026-04-28 | 28.8200 | 28.8200 | 28.8000 | 28.8000 | -5.138% | 2 | 202 | -30.625% |
| 2026-04-24 | 30.3000 | 30.3700 | 30.3000 | 30.3600 | +43.275% | 3 | 201 | -34.190% |
| 2026-04-15 | 21.2200 | 21.2200 | 21.1900 | 21.1900 | +47.768% | 2 | 201 | -5.710% |
| 2026-04-10 | 14.3000 | 14.3400 | 14.3000 | 14.3400 | +7.901% | 2 | 200 | +39.331% |
| 2026-04-08 | 13.4600 | 13.4600 | 13.2900 | 13.2900 | +27.788% | 2 | 200 | +50.339% |
| 2026-04-07 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -6.137% | 1 | 200 | +92.115% |
| 2026-03-26 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -18.589% | 1 | 200 | +80.325% |
| 2026-03-17 | 13.5900 | 13.6100 | 13.5900 | 13.6100 | +1.265% | 2 | 199 | +46.804% |
| 2026-02-23 | 13.9100 | 13.9100 | 13.4400 | 13.4400 | -15.098% | 3 | 198 | +48.661% |
| 2026-02-10 | 16.2300 | 16.2300 | 15.8300 | 15.8300 | -27.485% | 82 | 200 | +26.216% |
| 2026-01-27 | 21.8300 | 21.8300 | 21.8300 | 21.8300 | +3.755% | 1 | 160 | -8.475% |
| 2026-01-13 | 21.0000 | 21.0800 | 20.9700 | 21.0400 | -0.048% | 104 | 160 | -5.038% |
| 2026-01-12 | 21.1200 | 21.1200 | 21.0500 | 21.0500 | -1.956% | 2 | 164 | -5.083% |
| 2026-01-07 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +14.202% | 1 | 163 | -6.940% |
| 2026-01-05 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +10.588% | 1 | 164 | +6.277% |
| 2026-01-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -12.551% | 2 | 164 | +17.529% |
| 2025-12-30 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | -0.103% | 1 | 166 | +2.778% |
| 2025-12-29 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -2.700% | 3 | 166 | +2.672% |
| 2025-12-23 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -11.894% | 1 | 166 | -0.100% |
| 2025-12-11 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -2.825% | 25 | 165 | -11.982% |
| 2025-11-17 | 23.1500 | 23.5200 | 22.9100 | 23.3600 | +1.126% | 98 | 165 | -14.469% |
| 2025-11-14 | 22.4400 | 23.3200 | 22.4400 | 23.1000 | -2.036% | 22 | 116 | -13.506% |
| 2025-11-13 | 23.3100 | 23.6500 | 23.1300 | 23.5800 | -5.981% | 32 | 106 | -15.267% |
| 2025-11-04 | 25.0800 | 25.0800 | 25.0800 | 25.0800 | -9.622% | 1 | 90 | -20.335% |
| 2025-10-30 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +0.763% | 1 | 91 | -28.000% |
| 2025-10-28 | 27.8200 | 27.8300 | 27.5400 | 27.5400 | +53.855% | 4 | 90 | -27.451% |
| 2025-10-14 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -10.455% | 1 | 90 | +11.620% |
| 2025-10-09 | 19.9900 | 19.9900 | 19.9900 | 19.9900 | +10.564% | 1 | 90 | -0.050% |
| 2025-10-02 | 18.0800 | 18.0800 | 18.0800 | 18.0800 | +17.250% | 79 | 89 | +10.509% |
| 2025-09-25 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +62.316% | 1 | 10 | +29.572% |
| 2025-09-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.136% | 1 | 9 | +110.316% |
| 2025-08-20 | 9.5000 | 10.2300 | 9.5000 | 10.2300 | -7.755% | 4 | 9 | +95.308% |
| 2025-08-19 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -3.565% | 1 | 8 | +80.162% |
| 2025-08-07 | 11.6800 | 11.6800 | 11.5000 | 11.5000 | +6.383% | 4 | 7 | +73.739% |
| 2025-07-11 | 10.4600 | 10.8100 | 10.4600 | 10.8100 | -1.727% | 2 | 3 | +84.829% |
| 2025-07-10 | 10.9300 | 11.0000 | 10.8200 | 11.0000 | 0.000% | 4 | 2 | +81.636% |