QQQ271217C00840000
QQQ Dec 17 2027 840.00 Call
optionOPRA
EODNov 5, 2026
17.15USD-31.014%(-7.71)37Vol6,193OI
QQQ271217C00840000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.7000 | 18.7000 | 17.1500 | 17.1500 | -31.014% | 37 | 6,186 | 0.000% |
| 2026-11-04 | 26.0900 | 26.0900 | 24.8600 | 24.8600 | -0.838% | 5 | 6,188 | -31.014% |
| 2026-11-03 | 24.6200 | 25.2000 | 24.6200 | 25.0700 | -5.289% | 27 | 6,184 | -31.592% |
| 2026-11-02 | 27.3500 | 27.4900 | 26.2300 | 26.4700 | +7.953% | 6 | 6,181 | -35.210% |
| 2026-10-30 | 26.7000 | 26.8200 | 24.5200 | 24.5200 | -25.697% | 4 | 6,179 | -30.057% |
| 2026-10-29 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -9.241% | 1 | 6,180 | -48.030% |
| 2026-10-28 | 36.4800 | 36.5300 | 36.3600 | 36.3600 | -0.384% | 4 | 6,184 | -52.833% |
| 2026-10-27 | 35.6000 | 36.5000 | 35.6000 | 36.5000 | +9.708% | 3 | 6,185 | -53.014% |
| 2026-10-26 | 33.1600 | 33.2700 | 33.1600 | 33.2700 | +9.082% | 8 | 6,178 | -48.452% |
| 2026-10-23 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -0.424% | 1 | 6,179 | -43.770% |
| 2026-10-22 | 31.5000 | 31.5000 | 30.6300 | 30.6300 | -21.057% | 2 | 6,178 | -44.009% |
| 2026-10-21 | 37.3000 | 38.8000 | 37.3000 | 38.8000 | +9.977% | 3 | 6,179 | -55.799% |
| 2026-10-20 | 35.2800 | 35.2800 | 35.2800 | 35.2800 | +11.399% | 40 | 6,179 | -51.389% |
| 2026-10-16 | 34.2000 | 34.2000 | 31.6700 | 31.6700 | -15.972% | 2 | 6,177 | -45.848% |
| 2026-10-15 | 38.8500 | 38.8500 | 37.2300 | 37.6900 | -3.507% | 51 | 6,171 | -54.497% |
| 2026-10-14 | 41.4400 | 41.5900 | 39.0600 | 39.0600 | -13.946% | 7 | 6,171 | -56.093% |
| 2026-10-13 | 44.5600 | 45.4500 | 44.5600 | 45.3900 | -9.220% | 11 | 6,171 | -62.216% |
| 2026-10-09 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +2.775% | 1 | 6,172 | -65.700% |
| 2026-10-08 | 49.5100 | 49.5100 | 48.4700 | 48.6500 | -16.423% | 24 | 6,155 | -64.748% |
| 2026-10-06 | 59.3300 | 59.4800 | 58.2100 | 58.2100 | +5.281% | 13 | 6,149 | -70.538% |
| 2026-10-05 | 55.5600 | 55.5600 | 55.2900 | 55.2900 | +4.105% | 7 | 6,144 | -68.982% |
| 2026-10-02 | 53.1100 | 53.1100 | 53.1100 | 53.1100 | +7.055% | 1 | 6,143 | -67.709% |
| 2026-09-30 | 50.0000 | 50.0000 | 49.6100 | 49.6100 | +2.289% | 2 | 6,143 | -65.430% |
| 2026-09-24 | 49.0500 | 49.0500 | 48.5000 | 48.5000 | -9.717% | 12 | 6,133 | -64.639% |
| 2026-09-22 | 51.6000 | 53.7200 | 51.6000 | 53.7200 | +5.230% | 4 | 6,133 | -68.075% |
| 2026-09-21 | 48.2600 | 51.0500 | 48.1900 | 51.0500 | +33.081% | 16 | 6,130 | -66.405% |
| 2026-09-17 | 38.3600 | 38.3600 | 38.3600 | 38.3600 | +9.600% | 5,000 | 1,163 | -55.292% |
| 2026-09-14 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -9.303% | 1 | 1,163 | -51.000% |
| 2026-09-10 | 38.5900 | 38.5900 | 38.5900 | 38.5900 | +6.133% | 1 | 1,162 | -55.558% |
| 2026-09-02 | 36.3600 | 36.3600 | 36.3600 | 36.3600 | -11.726% | 4 | 1,167 | -52.833% |
| 2026-08-31 | 41.3900 | 41.3900 | 40.5600 | 41.1900 | -9.829% | 34 | 1,154 | -58.364% |
| 2026-08-28 | 45.7100 | 45.7100 | 45.6800 | 45.6800 | +8.504% | 2 | 1,153 | -62.456% |
| 2026-08-25 | 41.8500 | 42.1000 | 41.7200 | 42.1000 | +2.909% | 62 | 1,155 | -59.264% |
| 2026-08-24 | 40.8500 | 40.9100 | 40.8500 | 40.9100 | -4.550% | 4 | 1,155 | -58.079% |
| 2026-08-21 | 42.9800 | 43.0300 | 42.8600 | 42.8600 | +0.281% | 6 | 1,157 | -59.986% |
| 2026-08-20 | 42.5700 | 42.8200 | 42.5700 | 42.7400 | -19.647% | 6 | 1,155 | -59.874% |
| 2026-08-17 | 53.1900 | 53.1900 | 53.1900 | 53.1900 | -3.431% | 1 | 1,155 | -67.757% |
| 2026-08-13 | 55.0800 | 55.0800 | 55.0800 | 55.0800 | +13.008% | 1 | 1,155 | -68.863% |
| 2026-08-06 | 48.7400 | 48.7400 | 48.7400 | 48.7400 | -6.575% | 3 | 1,156 | -64.813% |
| 2026-08-05 | 53.8400 | 53.8400 | 52.1700 | 52.1700 | -2.704% | 2 | 1,155 | -67.127% |
| 2026-08-04 | 53.6800 | 53.6800 | 53.6100 | 53.6200 | +32.395% | 60 | 1,125 | -68.016% |
| 2026-08-03 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +13.956% | 1 | 1,125 | -57.654% |
| 2026-07-30 | 35.5400 | 35.5400 | 35.5400 | 35.5400 | +7.567% | 1 | 1,126 | -51.745% |
| 2026-07-29 | 33.0400 | 33.0400 | 33.0400 | 33.0400 | -38.905% | 1 | 1,125 | -48.093% |
| 2026-07-07 | 54.0800 | 54.0800 | 54.0800 | 54.0800 | -11.344% | 2 | 1,125 | -68.288% |
| 2026-07-01 | 61.0500 | 61.0500 | 61.0000 | 61.0000 | +9.006% | 2 | 1,125 | -71.885% |
| 2026-06-26 | 54.6800 | 55.9600 | 54.6800 | 55.9600 | -10.392% | 2 | 1,126 | -69.353% |
| 2026-06-23 | 61.9800 | 62.4500 | 61.9800 | 62.4500 | +0.225% | 2 | 1,125 | -72.538% |
| 2026-06-17 | 65.3000 | 65.3000 | 62.3100 | 62.3100 | -2.625% | 3 | 1,126 | -72.476% |
| 2026-06-16 | 66.9800 | 66.9800 | 63.9900 | 63.9900 | +7.691% | 9 | 1,122 | -73.199% |
| 2026-06-12 | 59.4400 | 59.4400 | 59.4200 | 59.4200 | +10.139% | 2 | 1,121 | -71.138% |
| 2026-06-11 | 53.9500 | 53.9500 | 53.9500 | 53.9500 | +12.725% | 1 | 1,120 | -68.211% |
| 2026-06-10 | 50.5400 | 50.5400 | 47.7500 | 47.8600 | -8.629% | 58 | 1,109 | -64.166% |
| 2026-06-05 | 59.8100 | 59.8100 | 52.3800 | 52.3800 | -25.214% | 282 | 1,082 | -67.258% |
| 2026-06-03 | 70.2700 | 70.9300 | 68.8900 | 70.0400 | +2.338% | 481 | 843 | -75.514% |
| 2026-06-02 | 65.5700 | 69.6400 | 65.5700 | 68.4400 | +8.308% | 462 | 728 | -74.942% |
| 2026-05-29 | 63.4800 | 63.5000 | 62.9000 | 63.1900 | +2.051% | 8 | 728 | -72.860% |
| 2026-05-28 | 59.8500 | 61.9200 | 59.8500 | 61.9200 | +5.575% | 7 | 731 | -72.303% |
| 2026-05-26 | 58.6400 | 58.6800 | 58.6000 | 58.6500 | +17.136% | 16 | 731 | -70.759% |
| 2026-05-15 | 49.8900 | 50.0700 | 49.8900 | 50.0700 | -8.196% | 2 | 732 | -65.748% |
| 2026-05-14 | 52.5500 | 55.0100 | 52.5500 | 54.5400 | +5.229% | 306 | 606 | -68.555% |
| 2026-05-13 | 47.5100 | 51.9500 | 47.5100 | 51.8300 | +12.186% | 696 | 261 | -66.911% |
| 2026-05-08 | 46.2000 | 46.2000 | 46.2000 | 46.2000 | +23.695% | 6 | 261 | -62.879% |
| 2026-05-06 | 37.2600 | 37.3500 | 36.8100 | 37.3500 | +11.826% | 6 | 261 | -54.083% |
| 2026-05-05 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | +13.413% | 1 | 255 | -48.653% |
| 2026-05-01 | 29.9600 | 30.2900 | 29.4500 | 29.4500 | +13.531% | 5 | 254 | -41.766% |
| 2026-04-29 | 25.9400 | 25.9400 | 25.9400 | 25.9400 | +2.247% | 2 | 254 | -33.886% |
| 2026-04-24 | 25.3400 | 25.3700 | 25.3400 | 25.3700 | +182.202% | 2 | 254 | -32.400% |
| 2026-04-07 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -7.795% | 1 | 253 | +90.768% |
| 2026-04-01 | 9.7200 | 9.7500 | 9.7200 | 9.7500 | +19.193% | 2 | 254 | +75.897% |
| 2026-03-27 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -29.846% | 10 | 254 | +109.658% |
| 2026-03-17 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +4.014% | 1 | 254 | +47.084% |
| 2026-03-03 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -8.490% | 11 | 254 | +52.988% |
| 2026-02-27 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +4.344% | 1 | 254 | +40.000% |
| 2026-02-23 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +0.428% | 3 | 254 | +46.082% |
| 2026-02-19 | 11.8000 | 11.8000 | 11.6900 | 11.6900 | -7.880% | 6 | 254 | +46.707% |
| 2026-02-18 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +9.397% | 5 | 253 | +35.146% |
| 2026-02-17 | 11.7100 | 11.7100 | 11.6000 | 11.6000 | -14.769% | 2 | 253 | +47.845% |
| 2026-02-10 | 13.8000 | 13.9700 | 13.6100 | 13.6100 | -5.943% | 85 | 252 | +26.010% |
| 2026-02-09 | 14.6800 | 14.6800 | 14.4700 | 14.4700 | +7.185% | 2 | 211 | +18.521% |
| 2026-02-04 | 15.0300 | 15.0300 | 13.5000 | 13.5000 | -25.946% | 63 | 212 | +27.037% |
| 2026-01-13 | 18.2400 | 18.2400 | 18.2300 | 18.2300 | +1.390% | 2 | 177 | -5.924% |
| 2026-01-12 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -1.209% | 10 | 178 | -4.616% |
| 2026-01-09 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +8.076% | 3 | 180 | -5.769% |
| 2026-01-06 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +0.298% | 1 | 177 | +1.841% |
| 2025-12-29 | 16.5300 | 16.7900 | 16.5300 | 16.7900 | +1.758% | 12 | 178 | +2.144% |
| 2025-12-16 | 16.3000 | 16.5500 | 16.3000 | 16.5000 | -0.542% | 15 | 167 | +3.939% |
| 2025-12-15 | 16.7000 | 16.7000 | 16.5900 | 16.5900 | -22.873% | 20 | 172 | +3.376% |
| 2025-12-05 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | +19.500% | 20 | 174 | -20.270% |
| 2025-11-25 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +9.823% | 10 | 174 | -4.722% |
| 2025-11-21 | 15.0400 | 16.3900 | 15.0400 | 16.3900 | -8.179% | 2 | 174 | +4.637% |
| 2025-11-18 | 17.4500 | 17.8500 | 16.3700 | 17.8500 | -27.083% | 24 | 174 | -3.922% |
| 2025-10-31 | 24.4800 | 24.4800 | 24.4800 | 24.4800 | -3.811% | 1 | 155 | -29.943% |
| 2025-10-29 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +72.542% | 1 | 154 | -32.613% |
| 2025-10-10 | 15.5000 | 15.5000 | 14.7000 | 14.7500 | -16.002% | 11 | 154 | +16.271% |
| 2025-10-08 | 17.5600 | 17.5600 | 17.5600 | 17.5600 | +6.103% | 1 | 162 | -2.335% |
| 2025-10-06 | 16.2700 | 16.5500 | 16.2700 | 16.5500 | +12.969% | 5 | 162 | +3.625% |
| 2025-10-01 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +2.952% | 20 | 162 | +17.065% |
| 2025-09-24 | 14.4500 | 14.4500 | 14.0900 | 14.2300 | -1.112% | 50 | 154 | +20.520% |
| 2025-09-22 | 13.9300 | 14.3900 | 13.9300 | 14.3900 | +3.674% | 2 | 153 | +19.180% |
| 2025-09-19 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +5.152% | 2 | 153 | +23.559% |
| 2025-09-18 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +10.738% | 5 | 153 | +29.924% |
| 2025-09-16 | 11.9300 | 11.9700 | 11.9200 | 11.9200 | +9.458% | 3 | 153 | +43.876% |
| 2025-09-12 | 10.5000 | 10.9700 | 10.5000 | 10.8900 | +14.632% | 11 | 151 | +57.484% |
| 2025-09-10 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +2.703% | 4 | 162 | +80.526% |
| 2025-09-05 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +15.625% | 1 | 165 | +85.405% |
| 2025-09-02 | 8.7000 | 8.7000 | 8.0000 | 8.0000 | -10.213% | 2 | 166 | +114.375% |
| 2025-08-29 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -4.194% | 1 | 167 | +92.480% |
| 2025-08-26 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.483% | 1 | 167 | +84.409% |
| 2025-08-25 | 9.3500 | 9.4400 | 9.3500 | 9.4400 | +2.054% | 2 | 168 | +81.674% |
| 2025-08-19 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -11.905% | 5 | 170 | +85.405% |
| 2025-08-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -4.110% | 1 | 165 | +63.333% |
| 2025-08-14 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -4.865% | 2 | 165 | +56.621% |
| 2025-08-13 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +5.790% | 1 | 167 | +49.001% |
| 2025-08-08 | 10.3400 | 10.8800 | 10.3400 | 10.8800 | -7.246% | 2 | 168 | +57.629% |
| 2025-07-31 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +10.660% | 1 | 169 | +46.206% |
| 2025-07-29 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +3.922% | 2 | 170 | +61.792% |
| 2025-07-28 | 10.6500 | 10.6500 | 10.2000 | 10.2000 | -4.494% | 7 | 170 | +68.137% |
| 2025-07-25 | 10.4000 | 10.6800 | 10.2400 | 10.6800 | +3.689% | 22 | 170 | +60.581% |
| 2025-07-24 | 10.0500 | 10.3000 | 10.0000 | 10.3000 | +3.518% | 53 | 168 | +66.505% |
| 2025-07-23 | 9.7900 | 9.9500 | 9.2100 | 9.9500 | +0.607% | 216 | 128 | +72.362% |
| 2025-07-22 | 9.9000 | 9.9000 | 9.7400 | 9.8900 | -2.753% | 13 | 23 | +73.407% |
| 2025-07-21 | 10.4000 | 10.4000 | 10.1700 | 10.1700 | 0.000% | 11 | 10 | +68.633% |