QQQ271217C00895000
QQQ Dec 17 2027 895.00 Call
optionOPRA
EODNov 5, 2026
10.10USD-33.377%(-5.06)265Vol2,165OI
QQQ271217C00895000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 11.2000 | 11.6000 | 10.0000 | 10.1000 | -33.377% | 265 | 1,922 | 0.000% |
| 2026-11-04 | 16.6500 | 17.4500 | 15.1600 | 15.1600 | -1.366% | 97 | 1,897 | -33.377% |
| 2026-11-03 | 14.9500 | 15.4100 | 14.6100 | 15.3700 | -0.260% | 99 | 1,879 | -34.288% |
| 2026-11-02 | 15.7900 | 16.8900 | 15.4100 | 15.4100 | +5.548% | 24 | 1,874 | -34.458% |
| 2026-10-30 | 14.6400 | 14.6400 | 14.6000 | 14.6000 | -27.073% | 2 | 1,874 | -30.822% |
| 2026-10-29 | 20.5600 | 20.5600 | 20.0200 | 20.0200 | -7.869% | 2 | 1,874 | -49.550% |
| 2026-10-27 | 20.4600 | 21.8000 | 20.4600 | 21.7300 | +6.259% | 12 | 1,875 | -53.520% |
| 2026-10-26 | 20.4500 | 20.5500 | 20.3900 | 20.4500 | -12.495% | 75 | 1,868 | -50.611% |
| 2026-10-21 | 23.6000 | 23.6300 | 23.3400 | 23.3700 | +9.718% | 22 | 1,880 | -56.782% |
| 2026-10-20 | 21.7400 | 21.7400 | 21.1300 | 21.3000 | -0.976% | 13 | 1,879 | -52.582% |
| 2026-10-16 | 22.5200 | 22.5200 | 21.4200 | 21.5100 | -3.064% | 10 | 1,879 | -53.045% |
| 2026-10-15 | 22.0800 | 22.4700 | 22.0800 | 22.1900 | -13.320% | 152 | 1,879 | -54.484% |
| 2026-10-14 | 26.6100 | 26.6100 | 25.3000 | 25.6000 | -8.408% | 206 | 1,985 | -60.547% |
| 2026-10-13 | 28.2500 | 28.2500 | 27.9500 | 27.9500 | -6.647% | 2 | 1,985 | -63.864% |
| 2026-10-12 | 30.3900 | 30.4500 | 28.7500 | 29.9400 | -5.760% | 15 | 1,987 | -66.266% |
| 2026-10-08 | 31.7700 | 31.7700 | 31.7700 | 31.7700 | -11.183% | 6 | 1,987 | -68.209% |
| 2026-10-07 | 35.9900 | 36.6800 | 35.7200 | 35.7700 | -5.044% | 10 | 1,981 | -71.764% |
| 2026-10-05 | 36.9100 | 37.6700 | 36.8800 | 37.6700 | +18.983% | 11 | 1,973 | -73.188% |
| 2026-10-01 | 31.6600 | 31.6600 | 31.6600 | 31.6600 | -3.886% | 1 | 1,972 | -68.099% |
| 2026-09-23 | 32.8800 | 32.9400 | 32.8800 | 32.9400 | +0.519% | 4 | 1,979 | -69.338% |
| 2026-09-21 | 32.3400 | 32.7700 | 32.3400 | 32.7700 | +34.303% | 6 | 1,974 | -69.179% |
| 2026-09-17 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -6.763% | 9 | 1,965 | -58.607% |
| 2026-09-09 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | -1.505% | 2 | 1,963 | -61.406% |
| 2026-09-08 | 26.5900 | 26.5900 | 26.5300 | 26.5700 | +15.572% | 4 | 1,961 | -61.987% |
| 2026-09-02 | 23.6400 | 23.6700 | 21.9400 | 22.9900 | -24.524% | 1,052 | 1,896 | -56.068% |
| 2026-08-28 | 30.0200 | 30.4700 | 30.0200 | 30.4600 | +3.080% | 8 | 1,891 | -66.842% |
| 2026-08-27 | 29.7100 | 29.7100 | 29.2900 | 29.5500 | +4.343% | 4 | 1,890 | -65.821% |
| 2026-08-21 | 28.3300 | 28.3300 | 28.3200 | 28.3200 | +0.461% | 3 | 1,888 | -64.336% |
| 2026-08-20 | 30.1300 | 30.1300 | 28.0000 | 28.1900 | -7.209% | 13 | 1,880 | -64.172% |
| 2026-08-19 | 30.3800 | 30.3800 | 30.3800 | 30.3800 | -1.810% | 1 | 1,880 | -66.754% |
| 2026-08-18 | 30.9100 | 30.9400 | 30.9100 | 30.9400 | -13.090% | 4 | 1,876 | -67.356% |
| 2026-08-17 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -4.378% | 2 | 1,874 | -71.629% |
| 2026-08-13 | 37.0600 | 37.2300 | 36.9100 | 37.2300 | -2.590% | 3 | 1,873 | -72.871% |
| 2026-08-05 | 38.1900 | 38.2200 | 38.1900 | 38.2200 | +83.573% | 4 | 1,873 | -73.574% |
| 2026-07-29 | 20.7700 | 20.8900 | 20.7700 | 20.8200 | -32.138% | 10 | 1,872 | -51.489% |
| 2026-07-17 | 30.7200 | 30.7200 | 30.6800 | 30.6800 | -22.895% | 4 | 1,872 | -67.080% |
| 2026-07-09 | 39.8300 | 39.8300 | 39.7900 | 39.7900 | -14.979% | 2 | 1,872 | -74.617% |
| 2026-06-30 | 45.3200 | 47.3000 | 45.3200 | 46.8000 | +9.167% | 4 | 1,872 | -78.419% |
| 2026-06-29 | 42.9500 | 43.0100 | 42.8700 | 42.8700 | -15.210% | 8 | 1,869 | -76.440% |
| 2026-06-22 | 50.5600 | 50.5600 | 50.5600 | 50.5600 | +2.224% | 7 | 1,869 | -80.024% |
| 2026-06-18 | 49.4600 | 49.4600 | 49.4600 | 49.4600 | -4.017% | 10 | 1,869 | -79.579% |
| 2026-06-16 | 50.0400 | 51.8000 | 49.9300 | 51.5300 | +9.568% | 6 | 1,869 | -80.400% |
| 2026-06-15 | 48.4100 | 48.4100 | 47.0300 | 47.0300 | +10.868% | 2 | 1,869 | -78.524% |
| 2026-06-12 | 42.7500 | 42.7500 | 42.2600 | 42.4200 | +22.850% | 8 | 1,869 | -76.190% |
| 2026-06-10 | 36.2500 | 36.9200 | 34.4900 | 34.5300 | +1.949% | 4 | 1,869 | -70.750% |
| 2026-06-09 | 34.7200 | 34.7200 | 33.8700 | 33.8700 | -16.080% | 2 | 1,869 | -70.180% |
| 2026-06-08 | 40.3800 | 40.3800 | 40.3400 | 40.3600 | +10.818% | 6 | 1,869 | -74.975% |
| 2026-06-05 | 42.8500 | 44.5000 | 36.3800 | 36.4200 | -26.543% | 2,745 | 1,156 | -72.268% |
| 2026-06-04 | 46.9500 | 49.5800 | 44.7800 | 49.5800 | -1.235% | 1,319 | 1,501 | -79.629% |
| 2026-06-03 | 50.1700 | 50.2000 | 50.1700 | 50.2000 | +1.169% | 202 | 1,449 | -79.880% |
| 2026-06-02 | 48.5700 | 50.1400 | 48.4000 | 49.6200 | +6.526% | 879 | 603 | -79.645% |
| 2026-06-01 | 46.5700 | 46.5800 | 46.5700 | 46.5800 | +3.695% | 6 | 603 | -78.317% |
| 2026-05-29 | 44.9200 | 44.9200 | 44.9200 | 44.9200 | +12.076% | 30 | 603 | -77.516% |
| 2026-05-27 | 40.3200 | 40.3200 | 40.0800 | 40.0800 | +181.857% | 2 | 602 | -74.800% |
| 2026-04-23 | 14.4800 | 14.4800 | 14.2200 | 14.2200 | +10.490% | 2 | 602 | -28.973% |
| 2026-04-21 | 12.9500 | 12.9500 | 12.8700 | 12.8700 | +7.699% | 120 | 602 | -21.523% |
| 2026-04-16 | 11.0400 | 11.9500 | 10.7100 | 11.9500 | +31.753% | 114 | 602 | -15.481% |
| 2026-04-15 | 9.0100 | 9.0700 | 9.0100 | 9.0700 | +44.427% | 2 | 596 | +11.356% |
| 2026-04-09 | 6.3500 | 6.3800 | 6.2800 | 6.2800 | -0.633% | 4 | 596 | +60.828% |
| 2026-04-08 | 6.4400 | 6.5100 | 6.3200 | 6.3200 | +24.409% | 4 | 594 | +59.810% |
| 2026-04-07 | 4.9400 | 5.0900 | 4.9400 | 5.0800 | -3.238% | 200 | 593 | +98.819% |
| 2026-04-06 | 5.7000 | 5.8000 | 5.2300 | 5.2500 | +0.382% | 318 | 494 | +92.381% |
| 2026-04-02 | 5.1100 | 5.2300 | 5.1100 | 5.2300 | -6.774% | 2 | 218 | +93.117% |
| 2026-04-01 | 5.1900 | 5.6100 | 5.1900 | 5.6100 | +3.125% | 451 | 218 | +80.036% |
| 2026-03-26 | 5.3700 | 5.5200 | 5.3200 | 5.4400 | -45.217% | 66 | 88 | +85.662% |
| 2026-01-08 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -11.733% | 1 | 30 | +1.712% |
| 2026-01-07 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -13.727% | 1 | 30 | -10.222% |
| 2025-11-17 | 13.1100 | 13.1100 | 13.0400 | 13.0400 | +1.875% | 2 | 29 | -22.546% |
| 2025-11-14 | 12.3300 | 12.9500 | 12.3300 | 12.8000 | 0.000% | 56 | 28 | -21.094% |