QQQ271217C00855000
QQQ Dec 17 2027 855.00 Call
optionOPRA
EODNov 5, 2026
18.88USD-21.983%(-5.32)2Vol376OI
QQQ271217C00855000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -21.983% | 2 | 376 | 0.000% |
| 2026-11-04 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +12.506% | 1 | 375 | -21.983% |
| 2026-11-03 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | -6.843% | 5 | 370 | -12.227% |
| 2026-11-02 | 24.0000 | 24.0000 | 22.8900 | 23.0900 | +10.797% | 101 | 280 | -18.233% |
| 2026-10-30 | 22.9500 | 23.6500 | 20.7800 | 20.8400 | -30.091% | 64 | 280 | -9.405% |
| 2026-10-27 | 29.7500 | 29.8100 | 29.7500 | 29.8100 | +8.637% | 2 | 281 | -36.666% |
| 2026-10-23 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | -2.000% | 31 | 250 | -31.195% |
| 2026-10-22 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -2.371% | 1 | 250 | -32.571% |
| 2026-10-16 | 28.7400 | 28.7400 | 28.6800 | 28.6800 | -14.846% | 2 | 249 | -34.170% |
| 2026-10-15 | 32.9600 | 33.6800 | 32.2200 | 33.6800 | -7.523% | 47 | 248 | -43.943% |
| 2026-10-14 | 36.4200 | 36.5000 | 36.3900 | 36.4200 | -24.830% | 6 | 248 | -48.160% |
| 2026-10-08 | 48.4700 | 48.4800 | 48.4000 | 48.4500 | -9.388% | 14 | 234 | -61.032% |
| 2026-10-06 | 53.3700 | 53.6100 | 53.3700 | 53.4700 | +7.889% | 13 | 228 | -64.690% |
| 2026-10-05 | 49.5600 | 49.5600 | 49.5600 | 49.5600 | +3.812% | 1 | 227 | -61.905% |
| 2026-10-02 | 48.6000 | 48.6000 | 47.7400 | 47.7400 | +0.021% | 6 | 223 | -60.452% |
| 2026-09-22 | 46.8200 | 47.7300 | 46.8200 | 47.7300 | +39.602% | 6 | 219 | -60.444% |
| 2026-09-17 | 34.1900 | 34.1900 | 34.1900 | 34.1900 | -3.254% | 6 | 216 | -44.779% |
| 2026-09-09 | 35.3400 | 35.3400 | 35.3400 | 35.3400 | +1.406% | 1 | 216 | -46.576% |
| 2026-09-04 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | +4.875% | 1 | 215 | -45.825% |
| 2026-09-01 | 33.0700 | 33.2300 | 33.0700 | 33.2300 | -9.627% | 2 | 216 | -43.184% |
| 2026-08-31 | 36.2800 | 36.7700 | 35.9600 | 36.7700 | -1.156% | 6 | 213 | -48.654% |
| 2026-08-25 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +1.862% | 2 | 211 | -49.247% |
| 2026-08-24 | 36.5000 | 36.5400 | 36.5000 | 36.5200 | -4.097% | 5 | 206 | -48.302% |
| 2026-08-21 | 38.4900 | 38.4900 | 38.0800 | 38.0800 | -0.522% | 6 | 200 | -50.420% |
| 2026-08-20 | 37.9800 | 38.2800 | 37.9800 | 38.2800 | -6.084% | 6 | 194 | -50.679% |
| 2026-08-18 | 41.6000 | 41.6000 | 40.7600 | 40.7600 | -15.785% | 2 | 195 | -53.680% |
| 2026-07-15 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | -10.931% | 3 | 192 | -60.992% |
| 2026-07-06 | 54.2900 | 54.3400 | 54.2900 | 54.3400 | +7.306% | 10 | 187 | -65.256% |
| 2026-07-02 | 54.7000 | 54.7000 | 50.6400 | 50.6400 | -13.834% | 62 | 194 | -62.717% |
| 2026-06-30 | 59.9600 | 59.9600 | 58.7700 | 58.7700 | +8.272% | 19 | 189 | -67.875% |
| 2026-06-29 | 54.2800 | 54.2800 | 54.2800 | 54.2800 | +6.390% | 19 | 170 | -65.217% |
| 2026-06-26 | 49.9800 | 53.6500 | 49.9800 | 51.0200 | -16.729% | 31 | 149 | -62.995% |
| 2026-06-16 | 61.3600 | 61.3600 | 61.2600 | 61.2700 | -3.405% | 122 | 140 | -69.186% |
| 2026-06-15 | 63.4300 | 63.4300 | 63.4300 | 63.4300 | +29.264% | 1 | 140 | -70.235% |
| 2026-06-11 | 49.0200 | 49.0700 | 49.0200 | 49.0700 | +9.434% | 4 | 140 | -61.524% |
| 2026-06-10 | 46.2700 | 46.8000 | 44.6400 | 44.8400 | -2.796% | 86 | 102 | -57.895% |
| 2026-06-05 | 46.1300 | 46.1300 | 46.1300 | 46.1300 | -26.743% | 1 | 102 | -59.072% |
| 2026-06-03 | 63.8200 | 63.8200 | 62.8200 | 62.9700 | -0.913% | 12 | 103 | -70.017% |
| 2026-06-02 | 63.5500 | 63.5500 | 63.5500 | 63.5500 | +4.180% | 1 | 103 | -70.291% |
| 2026-06-01 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +10.909% | 4 | 107 | -69.049% |
| 2026-05-28 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +7.885% | 4 | 103 | -65.673% |
| 2026-05-26 | 50.9800 | 50.9800 | 50.9800 | 50.9800 | +19.812% | 1 | 102 | -62.966% |
| 2026-05-21 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | +9.383% | 4 | 102 | -55.629% |
| 2026-05-19 | 37.5100 | 38.9000 | 37.5100 | 38.9000 | -15.084% | 6 | 102 | -51.465% |
| 2026-05-13 | 45.0000 | 45.8100 | 44.9000 | 45.8100 | +67.864% | 4 | 101 | -58.786% |
| 2026-05-04 | 27.4000 | 27.4000 | 27.2900 | 27.2900 | +3.410% | 2 | 101 | -30.817% |
| 2026-05-01 | 26.6800 | 26.7200 | 25.9400 | 26.3900 | +71.810% | 6 | 99 | -28.458% |
| 2026-04-15 | 13.5000 | 15.3600 | 13.5000 | 15.3600 | +52.988% | 8 | 99 | +22.917% |
| 2026-04-10 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +1.312% | 1 | 106 | +88.048% |
| 2026-04-08 | 9.9800 | 9.9800 | 9.9100 | 9.9100 | +27.542% | 2 | 106 | +90.515% |
| 2026-04-02 | 7.6700 | 7.7700 | 7.6700 | 7.7700 | +16.842% | 2 | 106 | +142.986% |
| 2026-03-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -32.487% | 2 | 106 | +183.910% |
| 2026-03-16 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.005% | 2 | 107 | +91.675% |
| 2026-03-09 | 9.8700 | 9.9500 | 9.8700 | 9.9500 | -6.397% | 2 | 105 | +89.749% |
| 2026-02-13 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +5.982% | 1 | 105 | +77.611% |
| 2026-02-12 | 10.2000 | 10.2000 | 10.0300 | 10.0300 | -40.581% | 2 | 105 | +88.235% |
| 2026-01-28 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +8.903% | 5 | 106 | +11.848% |
| 2026-01-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -3.667% | 1 | 111 | +21.806% |
| 2026-01-07 | 16.1600 | 16.1600 | 16.0900 | 16.0900 | +4.548% | 2 | 112 | +17.340% |
| 2025-12-22 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -14.500% | 1 | 113 | +22.677% |
| 2025-12-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +20.000% | 1 | 113 | +4.889% |
| 2025-11-18 | 15.0300 | 15.0300 | 14.9800 | 15.0000 | -14.040% | 36 | 114 | +25.867% |
| 2025-11-14 | 17.4100 | 17.4900 | 17.4000 | 17.4500 | +41.067% | 34 | 96 | +8.195% |
| 2025-09-24 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -4.034% | 3 | 81 | +52.627% |
| 2025-09-23 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | -1.828% | 2 | 81 | +46.470% |
| 2025-09-22 | 12.3800 | 13.1300 | 12.3800 | 13.1300 | +5.973% | 3 | 81 | +43.793% |
| 2025-09-19 | 11.8000 | 12.3900 | 11.8000 | 12.3900 | +9.840% | 2 | 82 | +52.381% |
| 2025-09-18 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +13.253% | 10 | 83 | +67.376% |
| 2025-09-17 | 10.0700 | 10.5000 | 9.9600 | 9.9600 | +0.606% | 104 | 78 | +89.558% |
| 2025-09-15 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +16.608% | 10 | 41 | +90.707% |
| 2025-09-10 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +23.761% | 1 | 43 | +122.379% |
| 2025-09-02 | 6.8800 | 6.8800 | 6.8600 | 6.8600 | -11.484% | 11 | 44 | +175.219% |
| 2025-08-27 | 8.5400 | 8.5400 | 7.7500 | 7.7500 | -2.760% | 3 | 40 | +143.613% |
| 2025-08-25 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +9.629% | 1 | 40 | +136.888% |
| 2025-08-22 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -2.416% | 1 | 41 | +159.697% |
| 2025-08-21 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -12.353% | 1 | 41 | +153.423% |
| 2025-08-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -12.099% | 1 | 42 | +122.118% |
| 2025-08-13 | 9.8200 | 9.8200 | 9.6700 | 9.6700 | +5.683% | 2 | 41 | +95.243% |
| 2025-08-12 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.390% | 1 | 41 | +106.339% |
| 2025-08-11 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -0.225% | 3 | 40 | +113.333% |
| 2025-08-08 | 8.3500 | 9.2300 | 8.3500 | 8.8700 | +12.994% | 18 | 37 | +112.852% |
| 2025-08-07 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | 0.000% | 2 | 20 | +140.510% |
| 2025-08-06 | 7.7700 | 7.8500 | 7.7700 | 7.8500 | -0.633% | 11 | 22 | +140.510% |
| 2025-08-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +11.425% | 7 | 11 | +138.987% |
| 2025-08-01 | 7.7700 | 7.7700 | 7.0900 | 7.0900 | 0.000% | 4 | 4 | +166.291% |