QQQ271217C00890000
QQQ Dec 17 2027 890.00 Call
optionOPRA
EODNov 5, 2026
9.88USD-43.088%(-7.48)26Vol1,838OI
QQQ271217C00890000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 12.9400 | 12.9400 | 9.8800 | 9.8800 | -43.088% | 26 | 1,819 | 0.000% |
| 2026-11-04 | 17.4100 | 17.4100 | 17.3600 | 17.3600 | +9.665% | 10 | 1,819 | -43.088% |
| 2026-11-03 | 15.6500 | 15.8600 | 15.5200 | 15.8300 | -8.550% | 18 | 1,818 | -37.587% |
| 2026-11-02 | 17.1700 | 17.3300 | 17.1200 | 17.3100 | +13.211% | 10 | 1,817 | -42.923% |
| 2026-10-30 | 16.6900 | 16.6900 | 15.2900 | 15.2900 | -25.378% | 30 | 1,812 | -35.383% |
| 2026-10-29 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | -10.836% | 4 | 1,808 | -51.781% |
| 2026-10-27 | 21.6600 | 23.0900 | 21.6600 | 22.9800 | +14.328% | 52 | 1,799 | -57.006% |
| 2026-10-23 | 20.4700 | 20.4700 | 20.1000 | 20.1000 | -6.901% | 4 | 1,798 | -50.846% |
| 2026-10-22 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | -14.121% | 1 | 1,798 | -54.238% |
| 2026-10-21 | 25.1400 | 25.1400 | 25.1400 | 25.1400 | +13.141% | 1 | 1,798 | -60.700% |
| 2026-10-20 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -1.113% | 5 | 1,798 | -55.536% |
| 2026-10-19 | 22.7200 | 22.7200 | 22.3100 | 22.4700 | +3.501% | 14 | 1,784 | -56.030% |
| 2026-10-16 | 22.4700 | 22.4700 | 21.7100 | 21.7100 | -9.730% | 8 | 1,784 | -54.491% |
| 2026-10-15 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -4.145% | 6 | 1,778 | -58.919% |
| 2026-10-14 | 27.8200 | 27.8200 | 25.0300 | 25.0900 | -13.898% | 25 | 1,768 | -60.622% |
| 2026-10-13 | 29.9900 | 29.9900 | 29.1200 | 29.1400 | -13.659% | 36 | 1,771 | -66.095% |
| 2026-10-09 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -9.323% | 3 | 1,768 | -70.726% |
| 2026-10-07 | 38.1900 | 38.1900 | 37.2200 | 37.2200 | -10.140% | 11 | 1,767 | -73.455% |
| 2026-10-06 | 41.4200 | 41.4200 | 41.4200 | 41.4200 | +7.668% | 2 | 1,767 | -76.147% |
| 2026-10-05 | 38.3300 | 38.4800 | 38.3000 | 38.4700 | +2.888% | 9 | 1,761 | -74.318% |
| 2026-10-02 | 36.9300 | 37.4700 | 36.9300 | 37.3900 | +9.456% | 14 | 1,761 | -73.576% |
| 2026-10-01 | 34.8900 | 34.8900 | 34.1600 | 34.1600 | -2.623% | 5 | 1,760 | -71.077% |
| 2026-09-30 | 35.0800 | 35.0800 | 35.0800 | 35.0800 | +6.432% | 1 | 1,760 | -71.836% |
| 2026-09-28 | 33.0400 | 33.0400 | 32.9600 | 32.9600 | -5.855% | 6 | 1,758 | -70.024% |
| 2026-09-24 | 35.0100 | 35.0100 | 35.0100 | 35.0100 | +2.578% | 5 | 1,753 | -71.779% |
| 2026-09-23 | 34.4600 | 34.4600 | 34.1300 | 34.1300 | -3.479% | 64 | 1,753 | -71.052% |
| 2026-09-22 | 35.0000 | 36.1100 | 35.0000 | 35.3600 | +35.739% | 14 | 1,760 | -72.059% |
| 2026-09-18 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | +4.535% | 7 | 1,753 | -62.073% |
| 2026-09-17 | 25.1700 | 25.1700 | 24.9200 | 24.9200 | +12.202% | 3 | 1,751 | -60.353% |
| 2026-09-15 | 22.2100 | 22.2100 | 22.2100 | 22.2100 | -9.347% | 2 | 1,749 | -55.516% |
| 2026-09-03 | 24.1400 | 24.5000 | 24.1400 | 24.5000 | -15.808% | 2 | 1,750 | -59.673% |
| 2026-08-28 | 31.2300 | 31.6200 | 28.9500 | 29.1000 | -5.397% | 24 | 1,732 | -66.048% |
| 2026-08-27 | 30.7900 | 30.9600 | 30.4200 | 30.7600 | +7.854% | 102 | 1,732 | -67.880% |
| 2026-08-25 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +0.813% | 2 | 1,730 | -65.358% |
| 2026-08-24 | 27.9700 | 28.2900 | 27.8800 | 28.2900 | -3.743% | 7 | 1,725 | -65.076% |
| 2026-08-21 | 29.3900 | 29.3900 | 29.3900 | 29.3900 | +0.239% | 4 | 1,724 | -66.383% |
| 2026-08-20 | 29.0800 | 29.3200 | 29.0800 | 29.3200 | -8.717% | 7 | 1,720 | -66.303% |
| 2026-08-18 | 32.1000 | 32.1200 | 32.1000 | 32.1200 | -12.978% | 4 | 1,716 | -69.240% |
| 2026-08-17 | 36.9100 | 36.9100 | 36.9100 | 36.9100 | +5.729% | 2 | 1,714 | -73.232% |
| 2026-08-11 | 34.9100 | 34.9100 | 34.9100 | 34.9100 | -14.812% | 1 | 1,714 | -71.699% |
| 2026-08-05 | 40.9400 | 41.0100 | 40.9100 | 40.9800 | +49.072% | 366 | 2,080 | -75.891% |
| 2026-08-03 | 27.4800 | 27.5100 | 27.4800 | 27.4900 | +8.016% | 91 | 1,989 | -64.060% |
| 2026-07-30 | 25.4000 | 25.4500 | 25.4000 | 25.4500 | +17.498% | 2 | 1,988 | -61.179% |
| 2026-07-29 | 21.5800 | 21.6600 | 21.5800 | 21.6600 | -30.975% | 12 | 1,986 | -54.386% |
| 2026-07-23 | 31.2600 | 31.3800 | 31.2600 | 31.3800 | -18.388% | 20 | 1,986 | -68.515% |
| 2026-07-13 | 38.4500 | 38.4500 | 38.4500 | 38.4500 | -9.932% | 1 | 1,986 | -74.304% |
| 2026-07-06 | 42.9300 | 42.9300 | 42.6900 | 42.6900 | -4.411% | 2 | 1,986 | -76.856% |
| 2026-07-02 | 44.1400 | 44.6600 | 44.1400 | 44.6600 | 0.000% | 2 | 1,987 | -77.877% |
| 2026-07-01 | 46.3600 | 46.3600 | 44.6600 | 44.6600 | -5.461% | 2 | 1,986 | -77.877% |
| 2026-06-30 | 46.9300 | 47.8500 | 46.5400 | 47.2400 | +6.564% | 1,551 | 1,444 | -79.086% |
| 2026-06-29 | 44.1500 | 44.3600 | 43.6300 | 44.3300 | -3.923% | 335 | 1,360 | -77.713% |
| 2026-06-23 | 44.6000 | 46.1400 | 44.6000 | 46.1400 | -6.788% | 2 | 1,359 | -78.587% |
| 2026-06-16 | 48.2600 | 49.6800 | 48.2500 | 49.5000 | -0.462% | 8 | 1,355 | -80.040% |
| 2026-06-15 | 49.7200 | 49.7300 | 48.8700 | 49.7300 | +16.137% | 275 | 1,080 | -80.133% |
| 2026-06-12 | 40.2900 | 43.3800 | 39.0000 | 42.8200 | +14.187% | 27 | 1,070 | -76.927% |
| 2026-06-11 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +0.160% | 1 | 1,069 | -73.653% |
| 2026-06-09 | 36.5900 | 37.4400 | 34.8100 | 37.4400 | -5.669% | 550 | 1,069 | -73.611% |
| 2026-06-08 | 41.4800 | 41.4800 | 39.4800 | 39.6900 | -9.980% | 12 | 1,063 | -75.107% |
| 2026-06-05 | 43.2600 | 44.0900 | 43.2600 | 44.0900 | -10.947% | 2 | 1,067 | -77.591% |
| 2026-06-04 | 48.2900 | 49.5100 | 46.0800 | 49.5100 | -3.789% | 836 | 1,261 | -80.044% |
| 2026-06-03 | 52.4900 | 52.4900 | 51.1300 | 51.4600 | -0.656% | 217 | 1,350 | -80.801% |
| 2026-06-02 | 50.6800 | 51.8500 | 50.6800 | 51.8000 | +10.025% | 2,273 | 338 | -80.927% |
| 2026-05-29 | 47.0800 | 47.0800 | 47.0800 | 47.0800 | +3.336% | 1 | 338 | -79.014% |
| 2026-05-28 | 45.5600 | 45.5600 | 45.5600 | 45.5600 | +14.014% | 10 | 338 | -78.314% |
| 2026-05-26 | 39.9600 | 39.9600 | 39.9600 | 39.9600 | +22.577% | 10 | 328 | -75.275% |
| 2026-05-21 | 32.6600 | 32.6600 | 32.6000 | 32.6000 | -11.413% | 6 | 322 | -69.693% |
| 2026-05-13 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +4.993% | 1 | 322 | -73.152% |
| 2026-05-11 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +30.297% | 1 | 321 | -71.812% |
| 2026-05-07 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | -0.811% | 1 | 321 | -63.271% |
| 2026-05-06 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | +42.812% | 1 | 321 | -63.569% |
| 2026-05-01 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +16.646% | 2 | 319 | -47.973% |
| 2026-04-24 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | +11.431% | 1 | 319 | -39.312% |
| 2026-04-22 | 14.5800 | 14.6100 | 14.5800 | 14.6100 | +11.272% | 2 | 318 | -32.375% |
| 2026-04-21 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -4.509% | 7 | 311 | -24.752% |
| 2026-04-17 | 13.4300 | 13.7500 | 13.4300 | 13.7500 | +20.087% | 3 | 311 | -28.145% |
| 2026-04-16 | 11.4700 | 11.4700 | 11.4500 | 11.4500 | +59.693% | 2 | 311 | -13.712% |
| 2026-04-10 | 7.2100 | 7.2100 | 7.1700 | 7.1700 | +3.017% | 2 | 312 | +37.796% |
| 2026-04-09 | 7.0200 | 7.0200 | 6.9600 | 6.9600 | +12.987% | 2 | 312 | +41.954% |
| 2026-04-07 | 5.3700 | 6.1600 | 5.3700 | 6.1600 | +10.197% | 2 | 312 | +60.390% |
| 2026-04-06 | 5.5400 | 5.6800 | 5.4500 | 5.5900 | +2.194% | 213 | 311 | +76.744% |
| 2026-04-02 | 5.4500 | 5.4700 | 5.4500 | 5.4700 | -6.496% | 198 | 16 | +80.622% |
| 2026-04-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -22.000% | 2 | 16 | +68.889% |
| 2026-02-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -44.772% | 1 | 16 | +31.733% |
| 2025-11-14 | 13.5100 | 13.6100 | 13.5100 | 13.5800 | -20.118% | 30 | 15 | -27.246% |
| 2025-10-29 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 1 | 1 | -41.882% |