QQQ271217C00835000
QQQ Dec 17 2027 835.00 Call
optionOPRA
EODNov 5, 2026
19.24USD-29.832%(-8.18)211Vol696OI
QQQ271217C00835000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 19.3700 | 19.4500 | 19.0800 | 19.2400 | -29.832% | 211 | 698 | 0.000% |
| 2026-11-04 | 27.4200 | 27.4200 | 27.4200 | 27.4200 | +4.897% | 1 | 699 | -29.832% |
| 2026-11-02 | 28.6300 | 28.6300 | 26.1400 | 26.1400 | +1.318% | 5 | 697 | -26.396% |
| 2026-10-30 | 28.3100 | 28.3100 | 25.3400 | 25.8000 | -32.602% | 15 | 687 | -25.426% |
| 2026-10-28 | 38.2700 | 38.2800 | 38.1900 | 38.2800 | +13.962% | 4 | 689 | -49.739% |
| 2026-10-23 | 33.7200 | 33.8100 | 33.5900 | 33.5900 | +0.089% | 4 | 689 | -42.721% |
| 2026-10-22 | 33.2700 | 33.5600 | 33.2700 | 33.5600 | -12.809% | 2 | 688 | -42.670% |
| 2026-10-21 | 38.8000 | 38.8000 | 38.4900 | 38.4900 | -2.975% | 2 | 687 | -50.013% |
| 2026-10-15 | 36.8800 | 39.6700 | 36.8800 | 39.6700 | -21.430% | 3 | 688 | -51.500% |
| 2026-10-08 | 53.2200 | 53.2200 | 50.4900 | 50.4900 | -9.565% | 507 | 187 | -61.893% |
| 2026-10-07 | 55.8300 | 55.8300 | 55.8300 | 55.8300 | -8.968% | 1 | 187 | -65.538% |
| 2026-10-06 | 61.4400 | 61.7900 | 61.1300 | 61.3300 | +7.033% | 14 | 181 | -68.629% |
| 2026-10-05 | 56.5100 | 57.3000 | 56.5100 | 57.3000 | +4.125% | 7 | 176 | -66.422% |
| 2026-10-02 | 55.0300 | 55.0300 | 55.0300 | 55.0300 | +4.461% | 3 | 176 | -65.037% |
| 2026-09-30 | 52.6800 | 52.6800 | 52.6800 | 52.6800 | -4.513% | 1 | 175 | -63.478% |
| 2026-09-22 | 54.3100 | 55.1700 | 54.3100 | 55.1700 | +5.629% | 5 | 173 | -65.126% |
| 2026-09-21 | 49.0700 | 52.2300 | 49.0700 | 52.2300 | +22.004% | 5 | 169 | -63.163% |
| 2026-08-31 | 42.3800 | 42.8100 | 42.0300 | 42.8100 | -9.626% | 10 | 167 | -55.057% |
| 2026-08-28 | 47.4100 | 47.4100 | 47.3700 | 47.3700 | +9.349% | 3 | 167 | -59.384% |
| 2026-08-25 | 43.1300 | 43.6600 | 43.1300 | 43.3200 | +1.977% | 69 | 147 | -55.586% |
| 2026-08-24 | 42.4200 | 42.4800 | 42.3400 | 42.4800 | -3.913% | 9 | 138 | -54.708% |
| 2026-08-21 | 44.6000 | 44.6000 | 44.2000 | 44.2100 | -0.293% | 8 | 130 | -56.480% |
| 2026-08-20 | 44.2000 | 44.4300 | 44.2000 | 44.3400 | -18.508% | 6 | 125 | -56.608% |
| 2026-08-17 | 55.0000 | 55.0000 | 54.4100 | 54.4100 | -3.597% | 4 | 123 | -64.639% |
| 2026-08-13 | 55.4100 | 56.4400 | 55.4100 | 56.4400 | +11.146% | 13 | 121 | -65.911% |
| 2026-08-11 | 50.7800 | 50.7800 | 50.7800 | 50.7800 | -1.665% | 11 | 121 | -62.111% |
| 2026-08-07 | 51.6400 | 51.6400 | 51.6400 | 51.6400 | +3.033% | 2 | 123 | -62.742% |
| 2026-08-06 | 50.1200 | 50.1200 | 50.1200 | 50.1200 | -23.023% | 1 | 122 | -61.612% |
| 2026-06-30 | 65.1300 | 65.1300 | 65.1100 | 65.1100 | -2.105% | 2 | 123 | -70.450% |
| 2026-06-17 | 66.5100 | 66.5100 | 66.5100 | 66.5100 | +0.941% | 1 | 122 | -71.072% |
| 2026-06-16 | 69.9400 | 69.9400 | 65.8900 | 65.8900 | -7.066% | 16 | 108 | -70.800% |
| 2026-06-15 | 70.3200 | 70.9000 | 70.3200 | 70.9000 | +27.426% | 2 | 106 | -72.863% |
| 2026-06-11 | 53.0000 | 55.6600 | 53.0000 | 55.6400 | +12.449% | 6 | 102 | -65.421% |
| 2026-06-10 | 51.0900 | 51.1700 | 49.3200 | 49.4800 | -16.658% | 52 | 103 | -61.116% |
| 2026-06-09 | 58.7800 | 59.3700 | 58.7800 | 59.3700 | +0.186% | 2 | 102 | -67.593% |
| 2026-06-05 | 59.2100 | 59.2600 | 59.0200 | 59.2600 | -15.836% | 21 | 102 | -67.533% |
| 2026-06-03 | 70.9900 | 70.9900 | 70.4100 | 70.4100 | -1.689% | 3 | 100 | -72.674% |
| 2026-06-02 | 71.6500 | 71.6500 | 71.6200 | 71.6200 | +18.341% | 2 | 100 | -73.136% |
| 2026-05-26 | 60.5100 | 60.5600 | 60.4800 | 60.5200 | +10.842% | 16 | 92 | -68.209% |
| 2026-05-22 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | -3.106% | 20 | 72 | -64.762% |
| 2026-05-14 | 56.2300 | 56.3500 | 56.1200 | 56.3500 | +14.486% | 3 | 73 | -65.856% |
| 2026-05-13 | 49.0700 | 49.2200 | 47.7900 | 49.2200 | +60.587% | 10 | 67 | -60.910% |
| 2026-05-01 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +14.280% | 1 | 67 | -37.227% |
| 2026-04-29 | 26.8900 | 26.8900 | 26.8200 | 26.8200 | +8.145% | 2 | 67 | -28.262% |
| 2026-04-23 | 24.8600 | 24.8600 | 24.8000 | 24.8000 | +2.862% | 2 | 66 | -22.419% |
| 2026-04-22 | 24.1100 | 24.1100 | 24.1100 | 24.1100 | +7.251% | 1 | 65 | -20.199% |
| 2026-04-21 | 22.3900 | 22.4800 | 22.3900 | 22.4800 | +42.640% | 2 | 65 | -14.413% |
| 2026-04-14 | 15.8000 | 15.8000 | 15.7600 | 15.7600 | +24.980% | 2 | 65 | +22.081% |
| 2026-04-13 | 12.6500 | 12.6500 | 12.6100 | 12.6100 | +54.156% | 2 | 66 | +52.577% |
| 2026-03-27 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -16.189% | 1 | 67 | +135.208% |
| 2026-03-26 | 9.8600 | 9.8600 | 9.7600 | 9.7600 | -35.874% | 2 | 66 | +97.131% |
| 2026-02-09 | 15.2800 | 15.2800 | 15.2200 | 15.2200 | +14.093% | 2 | 67 | +26.413% |
| 2026-02-06 | 13.5300 | 13.5300 | 13.3400 | 13.3400 | -30.485% | 2 | 66 | +44.228% |
| 2026-01-13 | 19.2300 | 19.2300 | 19.1900 | 19.1900 | -0.980% | 2 | 66 | +0.261% |
| 2026-01-12 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | +14.810% | 2 | 65 | -0.722% |
| 2025-12-31 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -20.714% | 40 | 64 | +13.981% |
| 2025-12-02 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | +2.257% | 1 | 64 | -9.629% |
| 2025-11-17 | 20.8100 | 20.8200 | 20.8100 | 20.8200 | +0.677% | 2 | 63 | -7.589% |
| 2025-11-14 | 20.8200 | 21.3700 | 20.6800 | 20.6800 | -0.433% | 4 | 62 | -6.963% |
| 2025-11-06 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | -23.612% | 10 | 60 | -7.366% |
| 2025-10-29 | 27.1900 | 27.1900 | 27.1900 | 27.1900 | +25.880% | 2 | 60 | -29.239% |
| 2025-10-27 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +15.200% | 1 | 58 | -10.926% |
| 2025-10-09 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +24.008% | 1 | 58 | +2.613% |
| 2025-09-29 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +18.217% | 1 | 57 | +27.249% |
| 2025-09-18 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +1.508% | 1 | 57 | +50.430% |
| 2025-09-16 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +10.721% | 3 | 58 | +52.698% |
| 2025-09-12 | 11.2900 | 11.3800 | 11.2900 | 11.3800 | +2.430% | 3 | 55 | +69.069% |
| 2025-09-11 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +12.563% | 1 | 55 | +73.177% |
| 2025-09-08 | 10.1000 | 10.1000 | 9.8700 | 9.8700 | +22.002% | 51 | 55 | +94.934% |
| 2025-09-02 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -27.444% | 1 | 4 | +137.824% |
| 2025-08-18 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +11.500% | 1 | 3 | +72.556% |
| 2025-07-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.314% | 1 | 2 | +92.400% |
| 2025-07-30 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 0.000% | 1 | 1 | +72.556% |