QQQ271217C00860000
QQQ Dec 17 2027 860.00 Call
optionOPRA
EODNov 5, 2026
14.36USD-31.943%(-6.74)30Vol9,787OI
QQQ271217C00860000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 18.0000 | 18.0000 | 14.0000 | 14.3600 | -31.943% | 30 | 9,792 | 0.000% |
| 2026-11-04 | 21.2400 | 21.5200 | 21.1000 | 21.1000 | +3.178% | 9 | 9,814 | -31.943% |
| 2026-11-03 | 20.5800 | 21.3900 | 20.4500 | 20.4500 | -0.680% | 25 | 9,796 | -29.780% |
| 2026-11-02 | 21.9600 | 23.3100 | 20.5000 | 20.5900 | +8.084% | 9,665 | 313 | -30.257% |
| 2026-10-30 | 20.0500 | 20.0500 | 19.0500 | 19.0500 | -36.245% | 8 | 310 | -24.619% |
| 2026-10-27 | 29.7400 | 29.8800 | 29.7400 | 29.8800 | +12.755% | 8 | 312 | -51.941% |
| 2026-10-23 | 27.1400 | 27.1400 | 26.5000 | 26.5000 | +1.029% | 8 | 306 | -45.811% |
| 2026-10-22 | 26.8000 | 26.8000 | 26.2300 | 26.2300 | -18.134% | 11 | 296 | -45.254% |
| 2026-10-21 | 32.0400 | 32.0400 | 32.0400 | 32.0400 | +10.483% | 1 | 295 | -55.181% |
| 2026-10-20 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +10.518% | 3 | 292 | -50.483% |
| 2026-10-16 | 28.4000 | 28.4000 | 26.2400 | 26.2400 | -17.119% | 44 | 293 | -45.274% |
| 2026-10-15 | 28.9400 | 31.6600 | 28.9400 | 31.6600 | -4.953% | 90 | 356 | -54.643% |
| 2026-10-14 | 34.8000 | 34.8400 | 33.3100 | 33.3100 | -9.508% | 44 | 349 | -56.890% |
| 2026-10-13 | 38.2000 | 38.2000 | 36.8100 | 36.8100 | -8.683% | 5 | 352 | -60.989% |
| 2026-10-12 | 40.3100 | 40.3100 | 40.3100 | 40.3100 | -13.479% | 13 | 339 | -64.376% |
| 2026-10-08 | 46.6400 | 46.6400 | 46.5800 | 46.5900 | -9.936% | 14 | 325 | -69.178% |
| 2026-10-06 | 51.6500 | 51.7300 | 51.5800 | 51.7300 | +26.171% | 11 | 315 | -72.240% |
| 2026-09-28 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -1.205% | 1 | 316 | -64.976% |
| 2026-09-24 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -10.580% | 1 | 316 | -65.398% |
| 2026-09-22 | 45.0000 | 46.4100 | 44.7400 | 46.4100 | +10.264% | 9 | 313 | -69.058% |
| 2026-09-21 | 40.5000 | 42.4300 | 40.5000 | 42.0900 | +28.952% | 26 | 313 | -65.883% |
| 2026-09-17 | 32.0000 | 32.8100 | 31.5600 | 32.6400 | -8.237% | 101 | 312 | -56.005% |
| 2026-09-08 | 34.9700 | 35.5700 | 34.8900 | 35.5700 | +7.788% | 4 | 310 | -59.629% |
| 2026-09-04 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +2.868% | 1 | 309 | -56.485% |
| 2026-09-03 | 31.8700 | 32.0800 | 31.4200 | 32.0800 | +4.190% | 100 | 259 | -55.237% |
| 2026-09-02 | 30.2300 | 30.7900 | 30.2300 | 30.7900 | -1.504% | 2 | 269 | -53.361% |
| 2026-09-01 | 31.9700 | 32.6100 | 31.2600 | 31.2600 | -12.657% | 7 | 272 | -54.063% |
| 2026-08-31 | 34.9900 | 36.2000 | 34.6900 | 35.7900 | -1.918% | 6 | 274 | -59.877% |
| 2026-08-28 | 39.3700 | 39.3700 | 36.4900 | 36.4900 | -2.693% | 15 | 260 | -60.647% |
| 2026-08-27 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +4.544% | 1 | 261 | -61.707% |
| 2026-08-26 | 35.8300 | 35.8700 | 35.8300 | 35.8700 | +0.140% | 2 | 263 | -59.967% |
| 2026-08-25 | 35.8200 | 35.8200 | 35.8200 | 35.8200 | +1.935% | 2 | 261 | -59.911% |
| 2026-08-24 | 35.1400 | 35.4300 | 35.0600 | 35.1400 | -4.511% | 11 | 258 | -59.135% |
| 2026-08-21 | 37.0900 | 37.0900 | 36.7000 | 36.8000 | -0.217% | 5 | 258 | -60.978% |
| 2026-08-20 | 36.5500 | 36.8800 | 36.5500 | 36.8800 | -7.243% | 8 | 258 | -61.063% |
| 2026-08-19 | 39.7600 | 39.7600 | 39.7600 | 39.7600 | -9.882% | 2 | 258 | -63.883% |
| 2026-08-10 | 44.5400 | 44.5400 | 44.1200 | 44.1200 | -1.098% | 8 | 260 | -67.452% |
| 2026-08-07 | 44.8000 | 44.8000 | 44.6100 | 44.6100 | +25.203% | 8 | 253 | -67.810% |
| 2026-08-03 | 35.6300 | 35.6300 | 35.6300 | 35.6300 | +9.027% | 7 | 249 | -59.697% |
| 2026-07-31 | 32.6800 | 32.6800 | 32.6800 | 32.6800 | +4.442% | 2 | 247 | -56.059% |
| 2026-07-30 | 31.2900 | 31.2900 | 31.2900 | 31.2900 | -28.119% | 1 | 247 | -54.107% |
| 2026-07-21 | 43.5300 | 43.5300 | 43.5300 | 43.5300 | +4.439% | 10 | 247 | -67.011% |
| 2026-07-16 | 45.6500 | 45.6500 | 41.6800 | 41.6800 | -11.263% | 3 | 247 | -65.547% |
| 2026-07-13 | 47.2500 | 47.2500 | 46.9700 | 46.9700 | -6.285% | 2 | 246 | -69.427% |
| 2026-07-09 | 49.9800 | 50.1200 | 49.9800 | 50.1200 | -14.134% | 11 | 255 | -71.349% |
| 2026-06-30 | 57.0900 | 58.3700 | 57.0900 | 58.3700 | +6.437% | 5 | 258 | -75.398% |
| 2026-06-23 | 54.8700 | 54.8700 | 54.8400 | 54.8400 | -4.692% | 2 | 257 | -73.815% |
| 2026-06-17 | 57.7600 | 57.7600 | 57.5400 | 57.5400 | -6.088% | 2 | 256 | -75.043% |
| 2026-06-15 | 59.6300 | 61.2700 | 59.6300 | 61.2700 | +15.998% | 3 | 256 | -76.563% |
| 2026-06-12 | 48.1900 | 52.8200 | 48.1900 | 52.8200 | +6.385% | 110 | 255 | -72.813% |
| 2026-06-11 | 47.5200 | 49.6500 | 47.5200 | 49.6500 | +14.771% | 4 | 256 | -71.078% |
| 2026-06-10 | 43.3000 | 43.3000 | 43.2600 | 43.2600 | -11.043% | 2 | 257 | -66.805% |
| 2026-06-08 | 50.0100 | 50.0100 | 48.5700 | 48.6300 | -0.552% | 6 | 258 | -70.471% |
| 2026-06-05 | 50.0000 | 50.0700 | 48.9000 | 48.9000 | -18.118% | 3 | 258 | -70.634% |
| 2026-06-04 | 56.5200 | 59.7800 | 56.2800 | 59.7200 | -2.973% | 4 | 259 | -75.954% |
| 2026-06-03 | 62.4500 | 63.4300 | 61.5000 | 61.5500 | +0.836% | 186 | 195 | -76.669% |
| 2026-06-02 | 61.7200 | 61.7500 | 60.9600 | 61.0400 | +1.395% | 411 | 201 | -76.474% |
| 2026-06-01 | 60.2000 | 60.2000 | 60.2000 | 60.2000 | +20.064% | 9 | 196 | -76.146% |
| 2026-05-26 | 48.4200 | 50.1400 | 48.4200 | 50.1400 | +19.126% | 6 | 194 | -71.360% |
| 2026-05-21 | 41.0200 | 42.0900 | 41.0200 | 42.0900 | +17.079% | 8 | 190 | -65.883% |
| 2026-05-19 | 36.9300 | 36.9300 | 35.9500 | 35.9500 | -26.090% | 6 | 187 | -60.056% |
| 2026-05-14 | 47.5000 | 48.6400 | 47.0500 | 48.6400 | +86.718% | 9 | 194 | -70.477% |
| 2026-05-04 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +2.157% | 1 | 194 | -44.875% |
| 2026-05-01 | 24.9200 | 25.7900 | 24.9200 | 25.5000 | +93.916% | 13 | 185 | -43.686% |
| 2026-04-15 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +8.230% | 2 | 185 | +9.202% |
| 2026-04-14 | 12.1400 | 12.1500 | 12.1400 | 12.1500 | +62.651% | 2 | 185 | +18.189% |
| 2026-04-02 | 7.4600 | 7.4700 | 7.4600 | 7.4700 | -4.962% | 2 | 184 | +92.236% |
| 2026-04-01 | 7.8100 | 8.0600 | 7.7600 | 7.8600 | +2.611% | 90 | 184 | +82.697% |
| 2026-03-26 | 7.7700 | 7.7700 | 7.6600 | 7.6600 | -21.837% | 21 | 96 | +87.467% |
| 2026-02-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -3.448% | 3 | 116 | +46.531% |
| 2026-02-18 | 10.2000 | 10.2100 | 10.0700 | 10.1500 | +1.500% | 112 | 116 | +41.478% |
| 2026-02-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -29.478% | 1 | 60 | +43.600% |
| 2026-01-15 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -6.217% | 1 | 60 | +1.269% |
| 2026-01-12 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +9.565% | 1 | 60 | -5.026% |
| 2026-01-08 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +0.730% | 10 | 60 | +4.058% |
| 2025-12-19 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +12.757% | 1 | 70 | +4.818% |
| 2025-12-17 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -30.172% | 2 | 70 | +18.189% |
| 2025-12-05 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +3.881% | 3 | 69 | -17.471% |
| 2025-12-02 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +7.372% | 3 | 69 | -14.269% |
| 2025-11-26 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +8.333% | 1 | 69 | -7.949% |
| 2025-11-24 | 14.1000 | 14.4000 | 14.1000 | 14.4000 | -6.005% | 2 | 69 | -0.278% |
| 2025-11-18 | 14.1000 | 15.3200 | 14.1000 | 15.3200 | -10.409% | 21 | 69 | -6.266% |
| 2025-11-13 | 17.4000 | 17.4000 | 17.1000 | 17.1000 | -16.463% | 2 | 59 | -16.023% |
| 2025-10-28 | 20.8300 | 20.8300 | 20.4700 | 20.4700 | +34.230% | 2 | 59 | -29.849% |
| 2025-10-24 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +17.127% | 200 | 59 | -5.836% |
| 2025-10-13 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | +9.137% | 2 | 238 | +10.292% |
| 2025-10-10 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -10.030% | 1 | 236 | +20.369% |
| 2025-10-07 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +5.071% | 1 | 235 | +8.296% |
| 2025-10-02 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | +6.949% | 1 | 234 | +13.788% |
| 2025-09-23 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +5.830% | 6 | 235 | +21.695% |
| 2025-09-19 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +34.337% | 1 | 235 | +28.789% |
| 2025-09-11 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +9.499% | 3 | 235 | +73.012% |
| 2025-09-09 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -2.194% | 32 | 238 | +89.446% |
| 2025-09-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +5.442% | 2 | 270 | +85.290% |
| 2025-09-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +10.526% | 1 | 270 | +95.374% |
| 2025-09-03 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.994% | 1 | 269 | +115.940% |
| 2025-09-02 | 6.4800 | 6.7300 | 6.4000 | 6.5200 | -16.624% | 4 | 270 | +120.245% |
| 2025-08-28 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +1.558% | 1 | 266 | +83.632% |
| 2025-08-22 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.000% | 1 | 267 | +86.494% |
| 2025-08-21 | 7.1500 | 7.2000 | 7.0000 | 7.0000 | +4.948% | 3 | 268 | +105.143% |
| 2025-08-20 | 7.0500 | 7.0500 | 6.6600 | 6.6700 | -14.487% | 4 | 267 | +115.292% |
| 2025-08-19 | 8.2000 | 8.2000 | 7.8000 | 7.8000 | -9.302% | 7 | 263 | +84.103% |
| 2025-08-18 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | -4.444% | 2 | 256 | +66.977% |
| 2025-08-15 | 8.7500 | 9.0000 | 8.6300 | 9.0000 | +2.273% | 215 | 254 | +59.556% |
| 2025-08-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 1 | 41 | +63.182% |
| 2025-08-13 | 9.2000 | 9.3500 | 9.1000 | 9.1000 | +1.224% | 41 | 40 | +57.802% |
| 2025-08-12 | 8.6200 | 8.9900 | 8.6200 | 8.9900 | 0.000% | 4 | 0 | +59.733% |