QQQ271217C00880000
QQQ Dec 17 2027 880.00 Call
optionOPRA
EODNov 5, 2026
11.75USD-33.465%(-5.91)53Vol17,687OI
QQQ271217C00880000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 15.0000 | 15.0000 | 11.5000 | 11.7500 | -33.465% | 53 | 17,664 | 0.000% |
| 2026-11-04 | 18.1200 | 19.8000 | 17.6600 | 17.6600 | +2.081% | 37 | 18,044 | -33.465% |
| 2026-11-03 | 17.1300 | 17.5000 | 17.0000 | 17.3000 | +1.765% | 19 | 18,047 | -32.081% |
| 2026-11-02 | 18.6800 | 19.2600 | 16.4600 | 17.0000 | +1.190% | 17,945 | 2,078 | -30.882% |
| 2026-10-30 | 18.7500 | 18.7500 | 16.4700 | 16.8000 | -24.866% | 7 | 2,078 | -30.060% |
| 2026-10-29 | 22.5200 | 22.5200 | 22.3600 | 22.3600 | -10.560% | 3 | 2,075 | -47.451% |
| 2026-10-27 | 24.4400 | 25.0000 | 24.4400 | 25.0000 | +12.562% | 9 | 2,073 | -53.000% |
| 2026-10-23 | 22.2000 | 22.2100 | 22.2000 | 22.2100 | +2.162% | 2 | 2,074 | -47.096% |
| 2026-10-22 | 23.6300 | 23.6300 | 21.4100 | 21.7400 | -12.970% | 8 | 2,071 | -45.952% |
| 2026-10-20 | 24.9400 | 24.9800 | 24.8900 | 24.9800 | +11.022% | 4 | 2,070 | -52.962% |
| 2026-10-16 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -11.937% | 1 | 2,069 | -47.778% |
| 2026-10-15 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -6.410% | 2 | 2,069 | -54.012% |
| 2026-10-14 | 28.9400 | 28.9400 | 27.3000 | 27.3000 | -13.989% | 13 | 2,062 | -56.960% |
| 2026-10-13 | 32.2100 | 32.2600 | 31.7400 | 31.7400 | -10.918% | 17 | 2,073 | -62.980% |
| 2026-10-08 | 37.9200 | 37.9200 | 35.6300 | 35.6300 | -9.729% | 2 | 2,073 | -67.022% |
| 2026-10-07 | 39.4700 | 39.4700 | 39.4700 | 39.4700 | -5.143% | 3 | 2,070 | -70.231% |
| 2026-10-05 | 40.6700 | 41.6100 | 40.6700 | 41.6100 | +2.639% | 15 | 2,083 | -71.762% |
| 2026-10-02 | 40.1700 | 40.5400 | 39.7300 | 40.5400 | +9.155% | 19 | 2,082 | -71.016% |
| 2026-09-30 | 37.7800 | 37.7800 | 37.1400 | 37.1400 | +4.945% | 6 | 2,079 | -68.363% |
| 2026-09-28 | 35.5200 | 35.5200 | 35.3900 | 35.3900 | -4.840% | 12 | 2,071 | -66.799% |
| 2026-09-23 | 36.3400 | 37.3900 | 36.3400 | 37.1900 | +34.795% | 253 | 1,962 | -68.405% |
| 2026-09-17 | 27.5900 | 27.5900 | 27.5900 | 27.5900 | +3.761% | 9 | 1,962 | -57.412% |
| 2026-09-14 | 26.5900 | 26.5900 | 26.5900 | 26.5900 | -4.798% | 1 | 1,962 | -55.810% |
| 2026-09-10 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | -4.838% | 1 | 1,961 | -57.931% |
| 2026-09-09 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -2.199% | 36 | 1,925 | -59.966% |
| 2026-09-08 | 30.0100 | 30.0100 | 30.0100 | 30.0100 | -12.174% | 2 | 1,925 | -60.846% |
| 2026-08-28 | 33.7700 | 34.1700 | 33.6200 | 34.1700 | +3.451% | 7 | 1,923 | -65.613% |
| 2026-08-27 | 33.0200 | 33.2200 | 32.9800 | 33.0300 | +7.345% | 125 | 1,974 | -64.426% |
| 2026-08-25 | 30.7700 | 30.7700 | 30.7700 | 30.7700 | +1.618% | 2 | 1,974 | -61.813% |
| 2026-08-24 | 30.2000 | 30.2800 | 30.1100 | 30.2800 | -4.359% | 16 | 1,974 | -61.196% |
| 2026-08-21 | 31.9700 | 31.9700 | 31.6400 | 31.6600 | +0.063% | 4 | 1,972 | -62.887% |
| 2026-08-20 | 31.3600 | 31.6600 | 31.3600 | 31.6400 | -9.445% | 9 | 1,971 | -62.863% |
| 2026-08-19 | 34.2000 | 34.9400 | 34.2000 | 34.9400 | +0.953% | 3 | 1,971 | -66.371% |
| 2026-08-18 | 34.5900 | 34.6100 | 34.5900 | 34.6100 | -13.388% | 4 | 1,971 | -66.050% |
| 2026-08-17 | 39.9900 | 39.9900 | 39.9600 | 39.9600 | -0.349% | 10 | 1,961 | -70.596% |
| 2026-08-14 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -3.000% | 1 | 1,962 | -70.698% |
| 2026-08-13 | 40.1800 | 41.3400 | 40.1800 | 41.3400 | +39.239% | 4 | 1,961 | -71.577% |
| 2026-08-03 | 29.9800 | 29.9900 | 29.6900 | 29.6900 | +6.036% | 457 | 2,275 | -60.424% |
| 2026-07-31 | 29.6000 | 29.6000 | 28.0000 | 28.0000 | +28.440% | 2 | 2,276 | -58.036% |
| 2026-07-29 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -35.022% | 1 | 2,275 | -46.101% |
| 2026-07-23 | 33.5600 | 33.5600 | 33.5500 | 33.5500 | +4.096% | 2 | 2,275 | -64.978% |
| 2026-07-17 | 32.1700 | 32.2300 | 32.1700 | 32.2300 | -35.359% | 4 | 2,275 | -63.543% |
| 2026-06-30 | 50.1500 | 50.1500 | 49.8600 | 49.8600 | +6.108% | 2 | 2,275 | -76.434% |
| 2026-06-29 | 46.8500 | 46.9900 | 46.8500 | 46.9900 | +2.958% | 2 | 2,276 | -74.995% |
| 2026-06-25 | 45.6900 | 45.6900 | 45.6400 | 45.6400 | -5.173% | 4 | 2,274 | -74.255% |
| 2026-06-23 | 48.1300 | 48.1300 | 48.1300 | 48.1300 | -10.572% | 5 | 2,269 | -75.587% |
| 2026-06-18 | 53.7900 | 53.8200 | 53.7900 | 53.8200 | -0.756% | 2 | 2,269 | -78.168% |
| 2026-06-15 | 52.8500 | 54.6200 | 52.1800 | 54.2300 | +17.891% | 277 | 1,993 | -78.333% |
| 2026-06-12 | 45.1800 | 46.6800 | 45.0700 | 46.0000 | +10.232% | 50 | 1,972 | -74.457% |
| 2026-06-11 | 39.0600 | 41.8100 | 38.9700 | 41.7300 | +7.663% | 8 | 1,971 | -71.843% |
| 2026-06-10 | 39.7100 | 40.5900 | 37.9900 | 38.7600 | +8.389% | 604 | 1,871 | -69.685% |
| 2026-06-09 | 35.7600 | 35.7600 | 35.7600 | 35.7600 | -18.579% | 1 | 1,870 | -67.142% |
| 2026-06-08 | 45.2700 | 45.2700 | 43.9200 | 43.9200 | +12.155% | 275 | 1,870 | -73.247% |
| 2026-06-05 | 46.9800 | 47.2000 | 39.1600 | 39.1600 | -26.002% | 287 | 1,596 | -69.995% |
| 2026-06-04 | 51.9700 | 52.9200 | 51.8600 | 52.9200 | -3.183% | 1,004 | 596 | -77.797% |
| 2026-06-03 | 55.6500 | 55.7700 | 54.2900 | 54.6600 | -0.328% | 344 | 808 | -78.503% |
| 2026-06-02 | 54.0500 | 55.1200 | 53.7000 | 54.8400 | +3.005% | 2,712 | 1,051 | -78.574% |
| 2026-06-01 | 53.7000 | 53.7000 | 53.2300 | 53.2400 | +6.951% | 820 | 272 | -77.930% |
| 2026-05-29 | 49.7800 | 49.7800 | 49.7800 | 49.7800 | +2.936% | 10 | 263 | -76.396% |
| 2026-05-28 | 48.3600 | 48.3600 | 48.3600 | 48.3600 | +10.816% | 4 | 263 | -75.703% |
| 2026-05-27 | 43.6400 | 43.6400 | 43.6400 | 43.6400 | +36.503% | 4 | 263 | -73.075% |
| 2026-05-12 | 31.9900 | 31.9900 | 31.9700 | 31.9700 | +73.750% | 2 | 263 | -63.247% |
| 2026-04-29 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +3.024% | 1 | 263 | -36.141% |
| 2026-04-24 | 17.8600 | 17.8600 | 17.8600 | 17.8600 | +18.908% | 1 | 264 | -34.211% |
| 2026-04-17 | 14.9200 | 15.0200 | 14.9200 | 15.0200 | +51.871% | 2 | 263 | -21.771% |
| 2026-04-14 | 9.9100 | 9.9200 | 9.8900 | 9.8900 | +25.987% | 200 | 263 | +18.807% |
| 2026-04-10 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | +33.731% | 11 | 263 | +49.682% |
| 2026-04-07 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | -4.241% | 102 | 262 | +100.170% |
| 2026-04-06 | 6.3800 | 6.3800 | 6.0900 | 6.1300 | -5.108% | 400 | 235 | +91.680% |
| 2026-04-01 | 6.2900 | 6.4600 | 6.2900 | 6.4600 | -30.162% | 26 | 96 | +81.889% |
| 2026-02-10 | 9.1700 | 10.4700 | 9.1700 | 9.2500 | -31.227% | 4 | 72 | +27.027% |
| 2026-01-28 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +24.307% | 10 | 72 | -12.639% |
| 2026-01-22 | 10.9300 | 10.9300 | 10.8200 | 10.8200 | -26.743% | 4 | 74 | +8.595% |
| 2025-12-09 | 14.1300 | 14.7700 | 14.1300 | 14.7700 | +0.340% | 8 | 74 | -20.447% |
| 2025-11-14 | 14.1100 | 14.8200 | 14.1100 | 14.7200 | +2.507% | 120 | 71 | -20.177% |
| 2025-10-27 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +32.717% | 1 | 24 | -18.175% |
| 2025-10-03 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +23.094% | 14 | 24 | +8.595% |
| 2025-09-30 | 8.8000 | 8.8000 | 8.7900 | 8.7900 | -8.628% | 10 | 11 | +33.675% |
| 2025-09-29 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | 0.000% | 1 | 1 | +22.141% |