QQQ271217C00830000
QQQ Dec 17 2027 830.00 Call
optionOPRA
EODNov 5, 2026
17.80USD-36.086%(-10.05)266Vol1,013OI
QQQ271217C00830000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 20.5000 | 20.7200 | 17.8000 | 17.8000 | -36.086% | 266 | 973 | 0.000% |
| 2026-11-04 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +2.465% | 3 | 974 | -36.086% |
| 2026-11-03 | 27.1800 | 27.1800 | 27.1800 | 27.1800 | +1.950% | 1 | 973 | -34.511% |
| 2026-11-02 | 28.5400 | 29.9200 | 26.6600 | 26.6600 | -1.478% | 22 | 987 | -33.233% |
| 2026-10-30 | 29.2200 | 29.2200 | 27.0600 | 27.0600 | -23.125% | 11 | 987 | -34.220% |
| 2026-10-29 | 35.8900 | 36.0700 | 35.2000 | 35.2000 | -12.503% | 21 | 1,065 | -49.432% |
| 2026-10-28 | 39.7100 | 40.2300 | 39.5400 | 40.2300 | +7.280% | 129 | 1,028 | -55.754% |
| 2026-10-27 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +8.382% | 1 | 1,029 | -52.533% |
| 2026-10-23 | 35.3400 | 35.3400 | 34.6000 | 34.6000 | +3.284% | 211 | 917 | -48.555% |
| 2026-10-22 | 35.4400 | 35.4400 | 33.5000 | 33.5000 | -12.578% | 2 | 917 | -46.866% |
| 2026-10-20 | 38.3200 | 38.3200 | 38.3200 | 38.3200 | -2.095% | 2 | 917 | -53.549% |
| 2026-10-19 | 39.1400 | 39.1400 | 39.1400 | 39.1400 | +13.515% | 1 | 917 | -54.522% |
| 2026-10-16 | 35.4000 | 35.4000 | 34.4800 | 34.4800 | -17.512% | 2 | 919 | -48.376% |
| 2026-10-15 | 38.0500 | 41.8000 | 38.0500 | 41.8000 | -2.541% | 8 | 917 | -57.416% |
| 2026-10-14 | 42.9800 | 42.9800 | 42.2600 | 42.8900 | -17.630% | 3 | 916 | -58.498% |
| 2026-10-12 | 52.0700 | 52.0700 | 52.0700 | 52.0700 | -6.146% | 1 | 916 | -65.815% |
| 2026-10-08 | 55.4800 | 55.4800 | 55.4800 | 55.4800 | -10.037% | 1 | 916 | -67.916% |
| 2026-10-06 | 63.6100 | 63.8200 | 61.6700 | 61.6700 | +3.369% | 13 | 911 | -71.137% |
| 2026-10-05 | 59.3000 | 59.6600 | 59.3000 | 59.6600 | +4.667% | 9 | 904 | -70.164% |
| 2026-10-02 | 59.3800 | 59.7900 | 57.0000 | 57.0000 | +3.863% | 11 | 898 | -68.772% |
| 2026-09-30 | 54.8800 | 54.8800 | 54.8800 | 54.8800 | +9.826% | 1 | 899 | -67.566% |
| 2026-09-28 | 51.6000 | 51.6000 | 49.9700 | 49.9700 | -10.879% | 3 | 901 | -64.379% |
| 2026-09-25 | 55.3600 | 56.0700 | 55.3600 | 56.0700 | -1.855% | 3 | 899 | -68.254% |
| 2026-09-22 | 56.3400 | 57.1300 | 56.3400 | 57.1300 | +5.523% | 3 | 898 | -68.843% |
| 2026-09-21 | 53.1000 | 54.1400 | 53.1000 | 54.1400 | +46.048% | 8 | 893 | -67.122% |
| 2026-09-15 | 37.0700 | 37.0700 | 37.0700 | 37.0700 | -7.209% | 10 | 894 | -51.983% |
| 2026-09-14 | 39.9000 | 39.9500 | 39.9000 | 39.9500 | -2.963% | 2 | 894 | -55.444% |
| 2026-09-11 | 42.7000 | 42.7000 | 41.1700 | 41.1700 | -0.699% | 2 | 894 | -56.765% |
| 2026-09-10 | 41.4600 | 41.4600 | 41.4600 | 41.4600 | -6.643% | 2 | 892 | -57.067% |
| 2026-08-31 | 44.0700 | 44.4100 | 43.6300 | 44.4100 | -9.607% | 9 | 888 | -59.919% |
| 2026-08-28 | 49.1500 | 49.1500 | 49.1200 | 49.1300 | +3.584% | 3 | 885 | -63.770% |
| 2026-08-27 | 47.2500 | 47.4300 | 47.2500 | 47.4300 | +4.679% | 2 | 886 | -62.471% |
| 2026-08-25 | 44.7400 | 45.3100 | 44.7400 | 45.3100 | +2.744% | 69 | 873 | -60.715% |
| 2026-08-24 | 44.0000 | 44.3500 | 43.9500 | 44.1000 | -4.380% | 11 | 864 | -59.637% |
| 2026-08-21 | 46.2400 | 46.2500 | 45.8300 | 46.1200 | +0.326% | 7 | 857 | -61.405% |
| 2026-08-20 | 45.8700 | 46.0000 | 45.8700 | 45.9700 | -18.145% | 6 | 851 | -61.279% |
| 2026-08-17 | 56.8800 | 56.8800 | 56.1600 | 56.1600 | -3.687% | 7 | 846 | -68.305% |
| 2026-08-13 | 57.3100 | 58.3100 | 57.2600 | 58.3100 | +0.847% | 8 | 844 | -69.474% |
| 2026-08-04 | 52.4000 | 57.8200 | 52.4000 | 57.8200 | +47.613% | 3 | 844 | -69.215% |
| 2026-07-30 | 39.0000 | 39.1700 | 39.0000 | 39.1700 | +20.895% | 3 | 846 | -54.557% |
| 2026-07-29 | 35.0000 | 38.0000 | 32.4000 | 32.4000 | -16.495% | 7 | 844 | -45.062% |
| 2026-07-28 | 37.0000 | 38.8000 | 37.0000 | 38.8000 | -24.248% | 2 | 844 | -54.124% |
| 2026-07-16 | 51.2200 | 51.2200 | 51.2200 | 51.2200 | -19.969% | 2 | 842 | -65.248% |
| 2026-07-02 | 64.0000 | 64.0000 | 64.0000 | 64.0000 | -2.096% | 20 | 842 | -72.188% |
| 2026-07-01 | 66.1400 | 66.3000 | 65.3700 | 65.3700 | -6.414% | 147 | 795 | -72.770% |
| 2026-06-30 | 67.3300 | 69.8900 | 67.3300 | 69.8500 | +17.870% | 26 | 795 | -74.517% |
| 2026-06-26 | 59.2600 | 59.2600 | 59.2600 | 59.2600 | -14.302% | 1 | 795 | -69.963% |
| 2026-06-17 | 68.6300 | 69.1500 | 68.6300 | 69.1500 | +1.931% | 2 | 793 | -74.259% |
| 2026-06-16 | 70.8100 | 71.0200 | 67.8400 | 67.8400 | +9.261% | 20 | 784 | -73.762% |
| 2026-06-12 | 60.8000 | 62.0900 | 60.5000 | 62.0900 | +8.114% | 5 | 784 | -71.332% |
| 2026-06-11 | 57.4500 | 57.4500 | 57.3400 | 57.4300 | +12.608% | 10 | 784 | -69.006% |
| 2026-06-10 | 53.0500 | 53.1500 | 50.9000 | 51.0000 | +5.765% | 6 | 785 | -65.098% |
| 2026-06-09 | 48.2200 | 48.2200 | 48.2200 | 48.2200 | -17.881% | 1 | 785 | -63.086% |
| 2026-06-08 | 58.7200 | 58.7200 | 58.7200 | 58.7200 | -1.609% | 1 | 785 | -69.687% |
| 2026-06-05 | 63.5500 | 63.5500 | 59.6800 | 59.6800 | -16.461% | 408 | 859 | -70.174% |
| 2026-06-04 | 71.4400 | 71.4800 | 71.4100 | 71.4400 | -2.591% | 135 | 742 | -75.084% |
| 2026-06-03 | 73.8300 | 73.8300 | 72.6700 | 73.3400 | +0.273% | 4 | 738 | -75.729% |
| 2026-06-02 | 72.6000 | 73.1400 | 72.6000 | 73.1400 | +8.920% | 2 | 737 | -75.663% |
| 2026-05-29 | 67.5400 | 67.5400 | 67.1200 | 67.1500 | +1.804% | 8 | 734 | -73.492% |
| 2026-05-28 | 65.9600 | 65.9600 | 65.9600 | 65.9600 | +39.156% | 2 | 734 | -73.014% |
| 2026-05-19 | 45.7800 | 47.4000 | 45.7800 | 47.4000 | -18.487% | 7 | 734 | -62.447% |
| 2026-05-14 | 56.9800 | 58.1700 | 56.9800 | 58.1500 | +5.002% | 14 | 737 | -69.390% |
| 2026-05-13 | 50.8400 | 55.3800 | 50.8400 | 55.3800 | +19.534% | 8 | 741 | -67.858% |
| 2026-05-12 | 50.8500 | 50.8500 | 46.3300 | 46.3300 | -6.818% | 13 | 738 | -61.580% |
| 2026-05-08 | 48.1300 | 49.7200 | 48.1300 | 49.7200 | +14.721% | 31 | 738 | -64.200% |
| 2026-05-06 | 39.3300 | 43.3400 | 39.3300 | 43.3400 | +28.682% | 31 | 739 | -58.929% |
| 2026-05-04 | 33.6800 | 33.6800 | 33.6800 | 33.6800 | +2.652% | 1 | 708 | -47.150% |
| 2026-05-01 | 32.8400 | 32.8400 | 32.4800 | 32.8100 | +9.003% | 3 | 706 | -45.748% |
| 2026-04-30 | 28.4800 | 30.1000 | 28.4800 | 30.1000 | +3.047% | 13 | 706 | -40.864% |
| 2026-04-24 | 27.6200 | 29.2100 | 27.6200 | 29.2100 | +217.500% | 904 | 700 | -39.062% |
| 2026-03-27 | 9.0800 | 9.2000 | 9.0800 | 9.2000 | -31.343% | 2 | 252 | +93.478% |
| 2026-02-19 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -10.667% | 1 | 253 | +32.836% |
| 2026-02-11 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -6.250% | 1 | 253 | +18.667% |
| 2026-02-09 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +6.667% | 1 | 253 | +11.250% |
| 2026-02-06 | 14.5000 | 15.0200 | 14.5000 | 15.0000 | -10.714% | 34 | 252 | +18.667% |
| 2026-02-03 | 16.4700 | 16.8000 | 16.4700 | 16.8000 | -12.953% | 4 | 226 | +5.952% |
| 2026-02-02 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -0.515% | 5 | 226 | -7.772% |
| 2026-01-29 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -5.825% | 5 | 221 | -8.247% |
| 2026-01-27 | 20.2000 | 20.6000 | 20.2000 | 20.6000 | +18.391% | 6 | 226 | -13.592% |
| 2026-01-22 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -13.519% | 1 | 222 | +2.299% |
| 2026-01-13 | 20.0500 | 20.1200 | 20.0500 | 20.1200 | +0.399% | 2 | 222 | -11.531% |
| 2026-01-12 | 20.3300 | 20.3400 | 20.0200 | 20.0400 | +9.091% | 387 | 221 | -11.178% |
| 2026-01-06 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | +0.934% | 1 | 99 | -3.103% |
| 2026-01-05 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -1.408% | 1 | 101 | -2.198% |
| 2025-12-22 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -0.539% | 1 | 101 | -3.575% |
| 2025-12-15 | 18.5700 | 18.5700 | 18.5600 | 18.5600 | -3.333% | 2 | 102 | -4.095% |
| 2025-12-12 | 19.8600 | 19.8600 | 19.2000 | 19.2000 | -12.168% | 3 | 101 | -7.292% |
| 2025-12-03 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | +34.523% | 1 | 99 | -18.573% |
| 2025-11-21 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -18.831% | 1 | 99 | +9.538% |
| 2025-11-17 | 21.2700 | 21.6000 | 20.0200 | 20.0200 | -12.957% | 93 | 98 | -11.089% |
| 2025-11-14 | 22.4900 | 23.0000 | 22.4900 | 23.0000 | -7.071% | 52 | 76 | -22.609% |
| 2025-11-11 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +24.560% | 1 | 51 | -28.081% |
| 2025-11-07 | 20.1000 | 20.1000 | 19.8700 | 19.8700 | +4.689% | 2 | 50 | -10.418% |
| 2025-10-20 | 18.9400 | 18.9800 | 18.9400 | 18.9800 | +20.203% | 3 | 49 | -6.217% |
| 2025-09-22 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +29.852% | 1 | 49 | +12.730% |
| 2025-09-12 | 11.8000 | 12.1600 | 11.8000 | 12.1600 | +10.545% | 3 | 50 | +46.382% |
| 2025-09-10 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.135% | 6 | 51 | +61.818% |
| 2025-09-08 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | +10.413% | 1 | 51 | +58.363% |
| 2025-09-05 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +6.152% | 1 | 50 | +74.853% |
| 2025-09-04 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +12.164% | 1 | 51 | +85.610% |
| 2025-09-02 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -15.347% | 1 | 51 | +108.187% |
| 2025-08-26 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.037% | 1 | 51 | +76.238% |
| 2025-08-25 | 10.3000 | 10.3100 | 10.3000 | 10.3100 | +7.396% | 2 | 50 | +72.648% |
| 2025-08-20 | 9.2000 | 9.7100 | 9.2000 | 9.6000 | -8.745% | 10 | 49 | +85.417% |
| 2025-08-19 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -9.700% | 1 | 55 | +69.202% |
| 2025-08-11 | 11.6000 | 11.6500 | 11.6000 | 11.6500 | +11.483% | 2 | 54 | +52.790% |
| 2025-07-31 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -9.209% | 1 | 54 | +70.335% |
| 2025-07-30 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +1.858% | 1 | 53 | +54.648% |
| 2025-07-21 | 11.0000 | 11.3000 | 11.0000 | 11.3000 | +2.727% | 5 | 52 | +57.522% |
| 2025-07-18 | 11.1900 | 11.1900 | 11.0000 | 11.0000 | +0.182% | 3 | 52 | +61.818% |
| 2025-07-17 | 10.5000 | 10.9800 | 10.5000 | 10.9800 | +11.472% | 3 | 50 | +62.113% |
| 2025-07-16 | 10.2000 | 10.2000 | 9.8500 | 9.8500 | -9.633% | 2 | 50 | +80.711% |
| 2025-07-15 | 11.1900 | 11.1900 | 10.7000 | 10.9000 | +4.008% | 22 | 50 | +63.303% |
| 2025-07-14 | 10.2500 | 10.5100 | 10.1500 | 10.4800 | +2.745% | 11 | 39 | +69.847% |
| 2025-07-10 | 10.4400 | 10.4400 | 5.6500 | 10.2000 | +0.493% | 42 | 34 | +74.510% |
| 2025-07-09 | 10.7500 | 10.7500 | 10.1500 | 10.1500 | 0.000% | 6 | 6 | +75.369% |
| 2025-07-08 | 10.0000 | 10.1500 | 9.9700 | 10.1500 | 0.000% | 3 | 0 | +75.369% |