QQQ271217C00865000
QQQ Dec 17 2027 865.00 Call
optionOPRA
EODNov 5, 2026
12.61USD-38.277%(-7.82)73Vol984OI
QQQ271217C00865000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 13.7000 | 13.7000 | 12.6100 | 12.6100 | -38.277% | 73 | 988 | 0.000% |
| 2026-11-04 | 21.1600 | 21.1900 | 20.2600 | 20.4300 | +4.823% | 70 | 963 | -38.277% |
| 2026-11-03 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -5.891% | 1 | 963 | -35.300% |
| 2026-11-02 | 21.5700 | 21.5700 | 20.4500 | 20.7100 | +4.702% | 73 | 963 | -39.112% |
| 2026-10-30 | 20.8400 | 20.8400 | 18.7300 | 19.7800 | -31.628% | 81 | 962 | -36.249% |
| 2026-10-28 | 29.3300 | 29.3300 | 28.9300 | 28.9300 | +1.759% | 11 | 963 | -56.412% |
| 2026-10-27 | 28.4000 | 28.6200 | 28.3400 | 28.4300 | +11.142% | 6 | 961 | -55.645% |
| 2026-10-26 | 25.7000 | 25.7000 | 25.5800 | 25.5800 | +2.320% | 2 | 961 | -50.704% |
| 2026-10-22 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -15.541% | 1 | 961 | -49.560% |
| 2026-10-21 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +5.188% | 2 | 1,017 | -57.399% |
| 2026-10-20 | 26.4500 | 28.1400 | 26.4500 | 28.1400 | +10.353% | 48 | 969 | -55.188% |
| 2026-10-16 | 29.4000 | 29.4000 | 24.9400 | 25.5000 | -15.842% | 76 | 951 | -50.549% |
| 2026-10-15 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -2.572% | 1 | 950 | -58.383% |
| 2026-10-14 | 34.8200 | 34.8200 | 31.1000 | 31.1000 | -37.513% | 6 | 953 | -59.453% |
| 2026-10-06 | 49.6800 | 49.8200 | 49.6800 | 49.7700 | +24.239% | 6 | 950 | -74.663% |
| 2026-10-01 | 39.8400 | 40.0600 | 39.8400 | 40.0600 | +3.648% | 70 | 908 | -68.522% |
| 2026-09-28 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -9.696% | 2 | 910 | -67.374% |
| 2026-09-25 | 42.8600 | 42.8600 | 42.8000 | 42.8000 | +33.708% | 2 | 910 | -70.537% |
| 2026-09-18 | 31.9400 | 32.0100 | 31.5900 | 32.0100 | +2.860% | 5 | 909 | -60.606% |
| 2026-09-17 | 31.1200 | 31.1200 | 31.1200 | 31.1200 | -3.474% | 2 | 908 | -59.479% |
| 2026-09-11 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | +9.140% | 1 | 908 | -60.887% |
| 2026-09-02 | 29.3600 | 29.7000 | 28.9800 | 29.5400 | -22.892% | 4 | 909 | -57.312% |
| 2026-08-28 | 37.9300 | 38.3100 | 37.8900 | 38.3100 | +11.108% | 4 | 909 | -67.084% |
| 2026-08-25 | 34.4800 | 34.4800 | 34.4800 | 34.4800 | +1.952% | 2 | 908 | -63.428% |
| 2026-08-24 | 33.7600 | 33.8200 | 33.7600 | 33.8200 | -4.355% | 4 | 904 | -62.714% |
| 2026-08-21 | 35.7400 | 35.7400 | 35.3600 | 35.3600 | -0.338% | 5 | 899 | -64.338% |
| 2026-08-20 | 35.1800 | 35.4800 | 35.1800 | 35.4800 | -3.219% | 6 | 893 | -64.459% |
| 2026-08-19 | 36.6600 | 36.6600 | 36.6600 | 36.6600 | -5.296% | 2 | 893 | -65.603% |
| 2026-08-18 | 38.7100 | 38.7100 | 38.7100 | 38.7100 | -15.369% | 2 | 892 | -67.424% |
| 2026-08-13 | 45.7400 | 45.7400 | 45.7400 | 45.7400 | +8.107% | 1 | 891 | -72.431% |
| 2026-08-07 | 42.2600 | 42.3100 | 42.2600 | 42.3100 | -6.683% | 2 | 890 | -70.196% |
| 2026-07-07 | 45.3400 | 45.3400 | 45.3400 | 45.3400 | -19.766% | 1 | 890 | -72.188% |
| 2026-06-30 | 56.7300 | 56.7300 | 56.5100 | 56.5100 | -8.928% | 2 | 890 | -77.685% |
| 2026-06-18 | 62.0500 | 62.0500 | 62.0500 | 62.0500 | +2.851% | 1 | 891 | -79.678% |
| 2026-06-15 | 60.3300 | 60.3300 | 60.3300 | 60.3300 | +36.865% | 1 | 891 | -79.098% |
| 2026-06-11 | 44.5000 | 44.5000 | 44.0100 | 44.0800 | +6.473% | 5 | 891 | -71.393% |
| 2026-06-10 | 44.1500 | 44.1500 | 41.4000 | 41.4000 | -8.991% | 4 | 890 | -69.541% |
| 2026-06-08 | 45.4900 | 45.4900 | 45.4900 | 45.4900 | -21.515% | 1 | 890 | -72.280% |
| 2026-06-04 | 55.4200 | 57.9600 | 55.0800 | 57.9600 | -2.996% | 3 | 888 | -78.244% |
| 2026-06-03 | 59.3700 | 60.8900 | 58.5100 | 59.7500 | 0.000% | 120 | 910 | -78.895% |
| 2026-06-02 | 59.6700 | 59.9000 | 59.0800 | 59.7500 | +20.683% | 8 | 908 | -78.895% |
| 2026-05-27 | 49.5100 | 49.5100 | 49.5100 | 49.5100 | +13.659% | 1 | 908 | -74.530% |
| 2026-05-22 | 42.4500 | 43.5600 | 42.4500 | 43.5600 | +7.396% | 604 | 308 | -71.051% |
| 2026-05-21 | 40.5600 | 40.5600 | 40.5600 | 40.5600 | -5.696% | 4 | 308 | -68.910% |
| 2026-05-15 | 43.0100 | 43.0100 | 43.0100 | 43.0100 | -5.989% | 1 | 308 | -70.681% |
| 2026-05-14 | 45.8500 | 45.8500 | 45.7500 | 45.7500 | +4.548% | 5 | 313 | -72.437% |
| 2026-05-13 | 43.7700 | 43.7700 | 43.7600 | 43.7600 | +20.551% | 2 | 312 | -71.184% |
| 2026-05-12 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -13.344% | 1 | 312 | -65.262% |
| 2026-05-11 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | +7.410% | 1 | 312 | -69.897% |
| 2026-05-08 | 39.2800 | 40.0000 | 39.0000 | 39.0000 | +11.429% | 22 | 312 | -67.667% |
| 2026-05-07 | 35.1000 | 35.1000 | 35.0000 | 35.0000 | +39.832% | 2 | 312 | -63.971% |
| 2026-05-04 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | +3.430% | 1 | 313 | -49.620% |
| 2026-05-01 | 24.6700 | 24.6700 | 24.2000 | 24.2000 | +13.615% | 11 | 303 | -47.893% |
| 2026-04-27 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +39.489% | 1 | 303 | -40.798% |
| 2026-04-16 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +32.437% | 35 | 304 | -17.420% |
| 2026-04-14 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +53.324% | 2 | 318 | +9.367% |
| 2026-04-01 | 7.4600 | 7.5800 | 7.4600 | 7.5200 | +3.297% | 196 | 318 | +67.686% |
| 2026-03-26 | 7.3600 | 7.3600 | 7.2800 | 7.2800 | -11.328% | 2 | 198 | +73.214% |
| 2026-03-19 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -8.778% | 4 | 199 | +53.593% |
| 2026-03-12 | 9.0000 | 9.2000 | 9.0000 | 9.0000 | +3.926% | 6 | 199 | +40.111% |
| 2026-03-09 | 8.8600 | 8.8600 | 8.6600 | 8.6600 | -10.630% | 2 | 201 | +45.612% |
| 2026-03-04 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +2.540% | 10 | 201 | +30.134% |
| 2026-02-13 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.532% | 2 | 199 | +33.439% |
| 2026-02-05 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -21.536% | 4 | 199 | +34.149% |
| 2026-02-03 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -18.503% | 2 | 203 | +5.259% |
| 2026-01-27 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +10.693% | 4 | 203 | -14.218% |
| 2026-01-08 | 13.1100 | 13.2800 | 13.1100 | 13.2800 | +0.378% | 5 | 203 | -5.045% |
| 2025-12-30 | 13.1300 | 13.2300 | 13.1300 | 13.2300 | +14.052% | 3 | 205 | -4.686% |
| 2025-12-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -9.587% | 2 | 204 | +8.707% |
| 2025-12-16 | 12.6000 | 12.8300 | 12.6000 | 12.8300 | -10.841% | 7 | 202 | -1.715% |
| 2025-12-12 | 14.0900 | 14.3900 | 13.8100 | 14.3900 | +21.026% | 4 | 201 | -12.370% |
| 2025-11-21 | 12.2000 | 12.2000 | 11.8900 | 11.8900 | -15.554% | 44 | 203 | +6.056% |
| 2025-11-19 | 14.7100 | 14.7100 | 13.5000 | 14.0800 | -3.694% | 5 | 231 | -10.440% |
| 2025-11-18 | 14.6500 | 14.6500 | 14.6200 | 14.6200 | -9.642% | 2 | 229 | -13.748% |
| 2025-11-14 | 16.1500 | 16.1800 | 16.1500 | 16.1800 | -3.056% | 2 | 229 | -22.064% |
| 2025-11-06 | 16.1100 | 16.6900 | 16.1100 | 16.6900 | -4.629% | 2 | 229 | -24.446% |
| 2025-11-04 | 17.9000 | 17.9000 | 17.5000 | 17.5000 | -15.459% | 8 | 231 | -27.943% |
| 2025-11-03 | 20.3900 | 20.7000 | 20.3900 | 20.7000 | +1.870% | 4 | 241 | -39.082% |
| 2025-10-31 | 20.3000 | 20.3200 | 20.3000 | 20.3200 | -3.238% | 5 | 241 | -37.943% |
| 2025-10-29 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +7.252% | 2 | 245 | -39.952% |
| 2025-10-28 | 19.0000 | 20.2400 | 19.0000 | 19.5800 | +12.529% | 14 | 243 | -35.598% |
| 2025-10-27 | 15.0500 | 17.4000 | 15.0500 | 17.4000 | +39.200% | 25 | 270 | -27.529% |
| 2025-10-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.485% | 2 | 270 | +0.880% |
| 2025-10-10 | 14.3000 | 14.3000 | 11.8500 | 11.8500 | -5.952% | 2 | 272 | +6.414% |
| 2025-10-07 | 13.4000 | 13.4700 | 12.6000 | 12.6000 | -4.401% | 5 | 272 | +0.079% |
| 2025-10-06 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | +8.746% | 2 | 270 | -4.325% |
| 2025-10-02 | 12.1300 | 12.1300 | 12.1200 | 12.1200 | +8.214% | 9 | 272 | +4.043% |
| 2025-09-30 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 0.000% | 20 | 280 | +12.589% |
| 2025-09-23 | 11.5000 | 11.5000 | 11.1500 | 11.2000 | -5.325% | 14 | 260 | +12.589% |
| 2025-09-22 | 10.8600 | 11.8300 | 10.8100 | 11.8300 | +10.768% | 7 | 249 | +6.593% |
| 2025-09-19 | 10.4700 | 10.6800 | 10.4700 | 10.6800 | +3.188% | 112 | 244 | +18.071% |
| 2025-09-18 | 10.4300 | 10.5000 | 10.3400 | 10.3500 | +7.813% | 25 | 232 | +21.836% |
| 2025-09-17 | 9.1900 | 9.6000 | 8.7500 | 9.6000 | +2.455% | 8 | 207 | +31.354% |
| 2025-09-16 | 9.3000 | 9.4000 | 9.3000 | 9.3700 | +6.598% | 4 | 200 | +34.578% |
| 2025-09-15 | 10.3800 | 10.3800 | 8.7900 | 8.7900 | +4.147% | 11 | 196 | +43.458% |
| 2025-09-12 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +4.198% | 1 | 195 | +49.408% |
| 2025-09-11 | 7.9000 | 8.1000 | 7.9000 | 8.1000 | +5.606% | 2 | 195 | +55.679% |
| 2025-09-10 | 8.0000 | 8.0000 | 7.3300 | 7.6700 | +0.788% | 5 | 195 | +64.407% |
| 2025-09-09 | 7.5900 | 7.6100 | 7.5900 | 7.6100 | +1.874% | 2 | 195 | +65.703% |
| 2025-09-08 | 7.6700 | 7.6700 | 7.4700 | 7.4700 | -9.235% | 14 | 193 | +68.809% |
| 2025-09-05 | 8.1800 | 8.2300 | 7.8600 | 8.2300 | +20.146% | 4 | 179 | +53.220% |
| 2025-09-04 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.788% | 1 | 175 | +84.088% |
| 2025-09-03 | 6.5200 | 6.6000 | 6.5200 | 6.6000 | +4.596% | 9 | 175 | +91.061% |
| 2025-09-02 | 5.2900 | 6.3500 | 5.2900 | 6.3100 | -8.551% | 9 | 168 | +99.842% |
| 2025-08-29 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.567% | 1 | 160 | +82.754% |
| 2025-08-28 | 7.4500 | 7.6300 | 7.4500 | 7.6300 | +3.248% | 3 | 160 | +65.269% |
| 2025-08-27 | 7.2800 | 7.3900 | 7.2800 | 7.3900 | +5.571% | 54 | 159 | +70.636% |
| 2025-08-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.302% | 1 | 110 | +80.143% |
| 2025-08-25 | 7.2500 | 7.2500 | 6.9100 | 6.9100 | -4.028% | 3 | 109 | +82.489% |
| 2025-08-22 | 7.4000 | 7.4000 | 7.2000 | 7.2000 | +10.769% | 2 | 108 | +75.139% |
| 2025-08-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +1.562% | 4 | 107 | +94.000% |
| 2025-08-20 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -12.329% | 101 | 103 | +97.031% |
| 2025-08-19 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | 0.000% | 2 | 0 | +72.740% |