QQQ271217C00845000
QQQ Dec 17 2027 845.00 Call
optionOPRA
EODNov 5, 2026
16.80USD-36.842%(-9.80)6Vol307OI
QQQ271217C00845000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 17.3600 | 17.6600 | 16.8000 | 16.8000 | -36.842% | 6 | 304 | 0.000% |
| 2026-11-04 | 26.0000 | 26.6000 | 26.0000 | 26.6000 | +12.236% | 4 | 308 | -36.842% |
| 2026-11-03 | 23.8000 | 23.8000 | 23.7000 | 23.7000 | -32.111% | 4 | 306 | -29.114% |
| 2026-10-28 | 35.1500 | 35.3300 | 34.5400 | 34.9100 | +4.458% | 195 | 217 | -51.876% |
| 2026-10-20 | 33.4200 | 33.4200 | 33.4200 | 33.4200 | +11.773% | 2 | 215 | -49.731% |
| 2026-10-16 | 31.6800 | 31.8000 | 29.9000 | 29.9000 | -11.355% | 45 | 219 | -43.813% |
| 2026-10-15 | 33.8200 | 33.8200 | 33.5500 | 33.7300 | -21.228% | 25 | 207 | -50.193% |
| 2026-10-13 | 43.4300 | 43.4300 | 42.8200 | 42.8200 | -12.612% | 12 | 213 | -60.766% |
| 2026-10-09 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +3.158% | 1 | 212 | -65.714% |
| 2026-10-08 | 47.0000 | 47.5000 | 47.0000 | 47.5000 | -17.175% | 2 | 212 | -64.632% |
| 2026-10-06 | 57.3000 | 57.4300 | 57.3000 | 57.3500 | +14.585% | 10 | 205 | -70.706% |
| 2026-09-25 | 48.6000 | 50.2000 | 48.6000 | 50.0500 | -2.570% | 13 | 199 | -66.434% |
| 2026-09-22 | 50.0000 | 51.3700 | 50.0000 | 51.3700 | +5.852% | 7 | 197 | -67.296% |
| 2026-09-21 | 48.5100 | 48.5300 | 48.5100 | 48.5300 | +24.245% | 4 | 193 | -65.382% |
| 2026-08-31 | 39.2300 | 39.2300 | 38.8100 | 39.0600 | -7.177% | 18 | 185 | -56.989% |
| 2026-08-28 | 44.0500 | 44.0500 | 42.0800 | 42.0800 | +4.107% | 4 | 184 | -60.076% |
| 2026-08-25 | 40.1200 | 40.4200 | 40.1200 | 40.4200 | +2.589% | 12 | 178 | -58.436% |
| 2026-08-24 | 39.3300 | 39.4000 | 39.2800 | 39.4000 | -4.624% | 12 | 166 | -57.360% |
| 2026-08-21 | 41.4600 | 41.4700 | 41.2800 | 41.3100 | -0.024% | 8 | 159 | -59.332% |
| 2026-08-20 | 42.8900 | 42.8900 | 40.9800 | 41.3200 | -7.830% | 9 | 154 | -59.342% |
| 2026-08-18 | 44.8300 | 44.8300 | 44.8300 | 44.8300 | -14.168% | 1 | 155 | -62.525% |
| 2026-08-17 | 52.3100 | 52.3100 | 52.2300 | 52.2300 | +3.038% | 5 | 160 | -67.835% |
| 2026-08-14 | 50.6900 | 50.6900 | 50.6900 | 50.6900 | -4.968% | 8 | 152 | -66.857% |
| 2026-08-13 | 53.3400 | 53.3400 | 53.3400 | 53.3400 | +7.108% | 1 | 152 | -68.504% |
| 2026-08-07 | 48.9200 | 49.8100 | 48.9200 | 49.8000 | -5.269% | 3 | 153 | -66.265% |
| 2026-08-05 | 52.3100 | 52.5700 | 52.3100 | 52.5700 | +42.081% | 2 | 152 | -68.043% |
| 2026-07-27 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | -17.411% | 7 | 147 | -54.595% |
| 2026-07-20 | 44.8500 | 44.8500 | 44.8000 | 44.8000 | -12.157% | 2 | 149 | -62.500% |
| 2026-07-13 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -11.780% | 2 | 147 | -67.059% |
| 2026-07-06 | 57.7600 | 57.8100 | 57.7600 | 57.8100 | -4.635% | 10 | 142 | -70.939% |
| 2026-06-23 | 60.6300 | 60.6300 | 60.6200 | 60.6200 | +3.008% | 2 | 141 | -72.286% |
| 2026-06-17 | 58.8400 | 58.8500 | 58.8400 | 58.8500 | -6.185% | 2 | 141 | -71.453% |
| 2026-06-16 | 65.0600 | 65.0600 | 62.6000 | 62.7300 | -6.638% | 9 | 138 | -73.219% |
| 2026-06-15 | 67.1900 | 67.1900 | 67.1900 | 67.1900 | +16.246% | 1 | 138 | -74.996% |
| 2026-06-12 | 57.8000 | 57.8000 | 57.8000 | 57.8000 | +10.622% | 2 | 138 | -70.934% |
| 2026-06-11 | 48.5400 | 52.2600 | 48.5400 | 52.2500 | +12.535% | 6 | 134 | -67.847% |
| 2026-06-10 | 47.8000 | 47.8000 | 46.2700 | 46.4300 | -5.860% | 24 | 124 | -63.816% |
| 2026-06-09 | 49.3200 | 49.3200 | 49.3200 | 49.3200 | -25.408% | 1 | 123 | -65.937% |
| 2026-06-02 | 66.8500 | 67.1400 | 66.1200 | 66.1200 | +16.265% | 8 | 129 | -74.592% |
| 2026-05-26 | 56.7000 | 56.8700 | 56.7000 | 56.8700 | +16.800% | 11 | 127 | -70.459% |
| 2026-05-15 | 48.7000 | 48.7000 | 48.6900 | 48.6900 | -7.836% | 4 | 127 | -65.496% |
| 2026-05-14 | 53.2500 | 54.2000 | 52.8300 | 52.8300 | +18.506% | 12 | 122 | -68.200% |
| 2026-05-08 | 44.5800 | 44.5800 | 44.5800 | 44.5800 | +50.101% | 3 | 122 | -62.315% |
| 2026-05-04 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +3.992% | 1 | 122 | -43.434% |
| 2026-05-01 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | +15.628% | 1 | 123 | -41.176% |
| 2026-04-29 | 24.6000 | 24.7000 | 24.5500 | 24.7000 | +18.352% | 4 | 123 | -31.984% |
| 2026-04-22 | 20.7800 | 20.8700 | 20.7800 | 20.8700 | +40.067% | 2 | 121 | -19.502% |
| 2026-04-15 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +35.332% | 5 | 121 | +12.752% |
| 2026-03-16 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -7.323% | 1 | 121 | +52.589% |
| 2026-03-09 | 10.0000 | 11.8800 | 10.0000 | 11.8800 | +5.133% | 2 | 121 | +41.414% |
| 2026-02-13 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -13.542% | 1 | 120 | +48.673% |
| 2026-02-10 | 13.1400 | 13.1400 | 13.0700 | 13.0700 | -24.885% | 2 | 120 | +28.539% |
| 2026-01-13 | 17.3700 | 17.4100 | 17.3500 | 17.4000 | +9.918% | 240 | 119 | -3.448% |
| 2025-12-29 | 15.8400 | 15.8400 | 15.7800 | 15.8300 | -9.284% | 6 | 49 | +6.128% |
| 2025-12-12 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -12.356% | 10 | 48 | -3.725% |
| 2025-12-08 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | +14.360% | 10 | 48 | -15.620% |
| 2025-11-18 | 17.4100 | 17.4200 | 17.3200 | 17.4100 | -11.490% | 54 | 38 | -3.504% |
| 2025-11-14 | 19.2500 | 19.6700 | 19.2500 | 19.6700 | +13.699% | 2 | 17 | -14.591% |
| 2025-11-07 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -23.688% | 1 | 18 | -2.890% |
| 2025-11-05 | 22.6700 | 22.6700 | 22.6700 | 22.6700 | +12.228% | 1 | 18 | -25.893% |
| 2025-10-27 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +17.784% | 1 | 18 | -16.832% |
| 2025-10-24 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +3.563% | 2 | 18 | -2.041% |
| 2025-10-20 | 16.4900 | 16.5600 | 16.4800 | 16.5600 | +2.793% | 17 | 18 | +1.449% |
| 2025-10-06 | 16.2000 | 16.2000 | 16.1100 | 16.1100 | +8.851% | 2 | 14 | +4.283% |
| 2025-10-02 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +9.874% | 1 | 16 | +13.514% |
| 2025-09-24 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -3.786% | 1 | 16 | +24.722% |
| 2025-09-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +12.000% | 1 | 16 | +20.000% |
| 2025-09-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +20.192% | 1 | 17 | +34.400% |
| 2025-09-17 | 10.8800 | 10.8800 | 10.4000 | 10.4000 | -4.059% | 14 | 16 | +61.538% |
| 2025-09-15 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +14.105% | 10 | 29 | +54.982% |
| 2025-09-10 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | +11.765% | 12 | 39 | +76.842% |
| 2025-08-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.070% | 3 | 48 | +97.647% |
| 2025-08-21 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +1.325% | 1 | 48 | +99.762% |
| 2025-08-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -8.084% | 2 | 47 | +102.410% |
| 2025-08-19 | 9.6500 | 9.6500 | 9.0300 | 9.0300 | -5.839% | 5 | 45 | +86.047% |
| 2025-08-18 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -4.100% | 3 | 40 | +75.182% |
| 2025-08-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 1 | 40 | +68.000% |
| 2025-08-08 | 9.6500 | 9.9000 | 9.6500 | 9.9000 | +8.197% | 2 | 39 | +69.697% |
| 2025-08-07 | 9.1800 | 9.1800 | 9.1500 | 9.1500 | +5.780% | 3 | 39 | +83.607% |
| 2025-08-05 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +6.790% | 2 | 37 | +94.220% |
| 2025-08-01 | 8.4000 | 8.4000 | 8.1000 | 8.1000 | -23.440% | 8 | 36 | +107.407% |
| 2025-07-31 | 10.5000 | 10.5800 | 10.5000 | 10.5800 | +6.332% | 21 | 28 | +58.790% |
| 2025-07-30 | 9.9500 | 10.5300 | 9.7700 | 9.9500 | -1.485% | 6 | 7 | +68.844% |
| 2025-07-29 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | 0.000% | 2 | 1 | +66.337% |