QQQ271217C00870000
QQQ Dec 17 2027 870.00 Call
optionOPRA
EODNov 2, 2026
20.22USD+10.191%(+1.87)3Vol353OI
QQQ271217C00870000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +10.191% | 3 | 350 | 0.000% |
| 2026-10-30 | 19.8700 | 20.1500 | 18.1300 | 18.3500 | -31.708% | 17 | 336 | +10.191% |
| 2026-10-27 | 26.7600 | 26.8700 | 26.7000 | 26.8700 | +10.804% | 50 | 336 | -24.749% |
| 2026-10-23 | 24.4200 | 24.4200 | 24.2500 | 24.2500 | -7.935% | 2 | 336 | -16.619% |
| 2026-10-20 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | -2.082% | 3 | 336 | -23.235% |
| 2026-10-19 | 26.0300 | 26.9000 | 25.9600 | 26.9000 | +11.019% | 10 | 331 | -24.833% |
| 2026-10-16 | 25.8100 | 25.8100 | 23.6400 | 24.2300 | -19.874% | 67 | 299 | -16.550% |
| 2026-10-15 | 26.7700 | 30.2400 | 26.6900 | 30.2400 | -3.725% | 11 | 298 | -33.135% |
| 2026-10-14 | 32.0100 | 32.0800 | 31.2600 | 31.4100 | -18.963% | 64 | 301 | -35.626% |
| 2026-10-08 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | -11.849% | 1 | 300 | -47.833% |
| 2026-10-07 | 43.9700 | 43.9700 | 43.9700 | 43.9700 | -8.472% | 4 | 296 | -54.014% |
| 2026-10-06 | 48.0600 | 48.0600 | 48.0400 | 48.0400 | +19.117% | 3 | 293 | -57.910% |
| 2026-09-24 | 40.8400 | 40.8400 | 40.3300 | 40.3300 | -1.826% | 3 | 291 | -49.864% |
| 2026-09-22 | 41.0800 | 41.0800 | 41.0800 | 41.0800 | +51.755% | 10 | 291 | -50.779% |
| 2026-09-14 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | -10.807% | 1 | 290 | -25.305% |
| 2026-09-04 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +2.742% | 1 | 290 | -33.377% |
| 2026-09-03 | 28.8800 | 29.5400 | 28.8800 | 29.5400 | +0.785% | 2 | 291 | -31.550% |
| 2026-09-01 | 29.3100 | 29.3100 | 29.3100 | 29.3100 | -9.649% | 10 | 281 | -31.013% |
| 2026-08-31 | 31.9000 | 32.4400 | 31.9000 | 32.4400 | -6.755% | 4 | 280 | -37.670% |
| 2026-08-28 | 36.4900 | 36.8800 | 34.7900 | 34.7900 | -1.473% | 18 | 279 | -41.880% |
| 2026-08-27 | 35.1600 | 35.3100 | 35.1600 | 35.3100 | +6.548% | 22 | 259 | -42.736% |
| 2026-08-26 | 33.1900 | 33.1900 | 32.8400 | 33.1400 | -0.181% | 4 | 272 | -38.986% |
| 2026-08-25 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +2.060% | 2 | 271 | -39.096% |
| 2026-08-24 | 32.5800 | 32.6800 | 32.5300 | 32.5300 | -4.520% | 22 | 262 | -37.842% |
| 2026-08-21 | 34.4300 | 34.4400 | 34.0600 | 34.0700 | -0.263% | 8 | 255 | -40.652% |
| 2026-08-20 | 33.8600 | 34.1600 | 33.8600 | 34.1600 | -8.369% | 6 | 249 | -40.808% |
| 2026-08-18 | 37.2800 | 37.2800 | 37.2800 | 37.2800 | -15.176% | 1 | 248 | -45.762% |
| 2026-08-13 | 44.2000 | 44.2500 | 43.9500 | 43.9500 | +9.601% | 18 | 260 | -53.993% |
| 2026-08-10 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -9.276% | 1 | 260 | -49.576% |
| 2026-08-04 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | +32.613% | 1 | 260 | -54.253% |
| 2026-08-03 | 33.3300 | 33.3300 | 33.3300 | 33.3300 | +26.538% | 15 | 260 | -39.334% |
| 2026-07-29 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | -13.441% | 1 | 260 | -23.235% |
| 2026-07-27 | 30.4200 | 30.4300 | 30.4200 | 30.4300 | -16.949% | 3 | 260 | -33.552% |
| 2026-07-17 | 33.6500 | 36.6400 | 33.5900 | 36.6400 | -19.010% | 6 | 261 | -44.814% |
| 2026-07-15 | 45.2400 | 45.2400 | 45.2400 | 45.2400 | -2.918% | 1 | 261 | -55.305% |
| 2026-07-02 | 46.6000 | 46.6000 | 46.6000 | 46.6000 | -8.430% | 1 | 261 | -56.609% |
| 2026-07-01 | 50.9700 | 50.9700 | 50.8900 | 50.8900 | -7.220% | 2 | 262 | -60.267% |
| 2026-06-30 | 52.7800 | 54.8500 | 51.3500 | 54.8500 | +14.581% | 11 | 259 | -63.136% |
| 2026-06-29 | 47.8700 | 47.8700 | 47.8700 | 47.8700 | -15.484% | 2 | 257 | -57.761% |
| 2026-06-16 | 56.6400 | 56.6400 | 56.6400 | 56.6400 | +1.542% | 13 | 244 | -64.301% |
| 2026-06-15 | 55.9700 | 55.9700 | 55.7800 | 55.7800 | +14.046% | 3 | 244 | -63.750% |
| 2026-06-12 | 49.1200 | 49.1200 | 48.9100 | 48.9100 | +9.762% | 2 | 243 | -58.659% |
| 2026-06-11 | 44.5800 | 44.5800 | 44.5600 | 44.5600 | +10.571% | 6 | 237 | -54.623% |
| 2026-06-10 | 42.6300 | 44.1000 | 40.3000 | 40.3000 | -16.024% | 400 | 543 | -49.826% |
| 2026-06-08 | 48.5700 | 48.5700 | 47.7800 | 47.9900 | +5.565% | 275 | 765 | -57.866% |
| 2026-06-05 | 47.4200 | 47.4200 | 45.3900 | 45.4600 | -16.557% | 279 | 513 | -55.521% |
| 2026-06-04 | 54.1100 | 54.6500 | 53.6700 | 54.4800 | -6.488% | 295 | 650 | -62.885% |
| 2026-06-03 | 59.0400 | 59.3500 | 57.8000 | 58.2600 | +0.120% | 12 | 819 | -65.294% |
| 2026-06-02 | 57.7500 | 58.1900 | 57.4300 | 58.1900 | +2.827% | 16 | 808 | -65.252% |
| 2026-06-01 | 54.3400 | 56.7600 | 54.3400 | 56.5900 | +10.054% | 1,640 | 764 | -64.269% |
| 2026-05-28 | 51.4200 | 51.4300 | 51.4200 | 51.4200 | +9.497% | 38 | 749 | -60.677% |
| 2026-05-26 | 46.9600 | 46.9600 | 46.9600 | 46.9600 | +14.704% | 4 | 753 | -56.942% |
| 2026-05-22 | 40.9400 | 40.9400 | 40.9400 | 40.9400 | +7.907% | 4 | 749 | -50.611% |
| 2026-05-08 | 37.8400 | 37.9400 | 37.8100 | 37.9400 | +60.423% | 21 | 749 | -46.705% |
| 2026-05-01 | 23.3400 | 23.8800 | 23.1400 | 23.6500 | +16.159% | 14 | 741 | -14.503% |
| 2026-04-24 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | +49.486% | 2 | 742 | -0.688% |
| 2026-04-15 | 13.7800 | 13.7800 | 13.6200 | 13.6200 | +24.611% | 2 | 742 | +48.458% |
| 2026-04-14 | 10.9200 | 10.9600 | 10.9100 | 10.9300 | +24.205% | 242 | 741 | +84.995% |
| 2026-04-10 | 8.9700 | 8.9700 | 8.8000 | 8.8000 | +28.843% | 2 | 620 | +129.773% |
| 2026-04-06 | 7.0000 | 7.0600 | 6.8200 | 6.8300 | -1.158% | 35 | 619 | +196.047% |
| 2026-03-26 | 6.7900 | 6.9800 | 6.7100 | 6.9100 | -35.481% | 772 | 648 | +192.619% |
| 2026-02-09 | 10.7400 | 10.7400 | 10.7100 | 10.7100 | -11.852% | 2 | 34 | +88.796% |
| 2026-01-23 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -3.571% | 1 | 34 | +66.420% |
| 2026-01-05 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.300% | 1 | 34 | +60.476% |
| 2025-12-22 | 13.0300 | 13.0300 | 12.9600 | 13.0300 | -19.568% | 38 | 34 | +55.180% |
| 2025-12-09 | 16.1900 | 16.2000 | 16.1900 | 16.2000 | +1.887% | 4 | 11 | +24.815% |
| 2025-12-05 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +1.338% | 3 | 9 | +27.170% |
| 2025-12-02 | 15.6800 | 15.6900 | 15.2900 | 15.6900 | +36.435% | 4 | 10 | +28.872% |
| 2025-11-21 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -12.012% | 1 | 8 | +75.826% |
| 2025-11-18 | 12.8000 | 13.1000 | 12.8000 | 13.0700 | -15.350% | 3 | 7 | +54.705% |
| 2025-11-14 | 15.4100 | 15.4400 | 15.4100 | 15.4400 | -0.387% | 6 | 6 | +30.959% |
| 2025-11-13 | 16.1000 | 16.1000 | 15.5000 | 15.5000 | +11.994% | 2 | 4 | +30.452% |
| 2025-11-07 | 13.3000 | 13.8400 | 13.3000 | 13.8400 | -29.207% | 2 | 2 | +46.098% |
| 2025-11-03 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | 0.000% | 1 | 0 | +3.427% |