QQQ271217C00905000
QQQ Dec 17 2027 905.00 Call
optionOPRA
EODNov 5, 2026
9.24USD-36.885%(-5.40)141Vol10,375OI
QQQ271217C00905000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.6500 | 10.6500 | 9.2400 | 9.2400 | -36.885% | 141 | 10,402 | 0.000% |
| 2026-11-04 | 15.2200 | 15.2200 | 14.5400 | 14.6400 | +8.444% | 18 | 10,416 | -36.885% |
| 2026-11-03 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -6.120% | 1 | 10,415 | -31.556% |
| 2026-11-02 | 15.1200 | 15.3100 | 14.3800 | 14.3800 | +9.939% | 9,621 | 1,660 | -35.744% |
| 2026-10-30 | 13.2700 | 13.2700 | 13.0800 | 13.0800 | -28.719% | 502 | 1,661 | -29.358% |
| 2026-10-29 | 18.5000 | 18.6200 | 18.1400 | 18.3500 | -9.872% | 14 | 1,662 | -49.646% |
| 2026-10-28 | 20.4800 | 20.5800 | 20.3600 | 20.3600 | +6.933% | 8 | 1,661 | -54.617% |
| 2026-10-27 | 18.9300 | 19.0400 | 18.9300 | 19.0400 | +5.426% | 2 | 1,661 | -51.471% |
| 2026-10-23 | 17.8200 | 18.0600 | 17.8200 | 18.0600 | +4.756% | 6 | 1,660 | -48.837% |
| 2026-10-22 | 17.1000 | 17.2400 | 17.1000 | 17.2400 | -13.323% | 2 | 1,660 | -46.404% |
| 2026-10-20 | 19.8000 | 19.9400 | 19.6800 | 19.8900 | -1.729% | 18 | 1,652 | -53.544% |
| 2026-10-16 | 20.5700 | 20.5700 | 20.2400 | 20.2400 | +1.505% | 2 | 1,651 | -54.348% |
| 2026-10-15 | 20.3100 | 20.3100 | 19.9400 | 19.9400 | -10.583% | 150 | 1,651 | -53.661% |
| 2026-10-14 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -23.077% | 3 | 1,651 | -58.565% |
| 2026-10-08 | 28.4000 | 29.0800 | 28.4000 | 28.9900 | -13.126% | 10 | 1,650 | -68.127% |
| 2026-10-07 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | +5.568% | 9 | 1,641 | -72.310% |
| 2026-10-02 | 32.8400 | 32.8400 | 31.6100 | 31.6100 | +3.233% | 3 | 1,639 | -70.769% |
| 2026-09-23 | 30.8400 | 30.9400 | 30.6200 | 30.6200 | -7.043% | 12 | 1,633 | -69.824% |
| 2026-09-22 | 32.9400 | 32.9400 | 32.9400 | 32.9400 | +8.677% | 5 | 1,633 | -71.949% |
| 2026-09-21 | 30.3100 | 30.3100 | 30.3100 | 30.3100 | +35.555% | 10 | 1,643 | -69.515% |
| 2026-09-18 | 22.9200 | 22.9300 | 22.3400 | 22.3600 | -4.199% | 100 | 1,652 | -58.676% |
| 2026-09-17 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | +2.865% | 1 | 1,651 | -60.411% |
| 2026-09-10 | 22.6900 | 22.6900 | 22.6900 | 22.6900 | -6.510% | 12 | 1,639 | -59.277% |
| 2026-09-08 | 24.2700 | 24.2700 | 24.2700 | 24.2700 | +9.819% | 1 | 1,638 | -61.928% |
| 2026-09-03 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -21.296% | 2 | 1,639 | -58.190% |
| 2026-08-28 | 27.7400 | 28.2400 | 27.7100 | 28.0800 | +2.519% | 34 | 1,635 | -67.094% |
| 2026-08-27 | 27.4700 | 27.4700 | 27.3900 | 27.3900 | +8.561% | 2 | 1,636 | -66.265% |
| 2026-08-25 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | -9.602% | 3 | 1,636 | -63.377% |
| 2026-08-19 | 27.9100 | 27.9700 | 27.9100 | 27.9100 | -2.685% | 100 | 1,591 | -66.894% |
| 2026-08-18 | 28.6700 | 28.6800 | 28.6700 | 28.6800 | -13.536% | 4 | 1,589 | -67.782% |
| 2026-08-17 | 34.8000 | 34.8000 | 33.1700 | 33.1700 | +7.069% | 3 | 1,589 | -72.144% |
| 2026-08-12 | 30.9800 | 30.9800 | 30.9800 | 30.9800 | -0.546% | 1 | 1,589 | -70.174% |
| 2026-08-07 | 31.7800 | 31.7800 | 31.1500 | 31.1500 | -15.992% | 8 | 1,586 | -70.337% |
| 2026-08-05 | 37.0800 | 37.0800 | 37.0800 | 37.0800 | +97.234% | 10 | 1,596 | -75.081% |
| 2026-07-29 | 19.2600 | 19.3100 | 18.8000 | 18.8000 | -8.471% | 17 | 1,601 | -50.851% |
| 2026-07-28 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | -39.606% | 10 | 1,591 | -55.015% |
| 2026-07-15 | 34.0100 | 34.0100 | 34.0100 | 34.0100 | -1.220% | 1 | 1,590 | -72.832% |
| 2026-07-13 | 34.4500 | 34.4500 | 34.4300 | 34.4300 | -10.641% | 2 | 1,589 | -73.163% |
| 2026-07-06 | 38.3900 | 38.5400 | 38.2200 | 38.5300 | +7.087% | 148 | 1,535 | -76.019% |
| 2026-07-02 | 35.9800 | 35.9800 | 35.9800 | 35.9800 | -15.301% | 3 | 1,532 | -74.319% |
| 2026-06-30 | 44.5000 | 44.5000 | 42.4800 | 42.4800 | +3.888% | 6 | 1,529 | -78.249% |
| 2026-06-24 | 41.0200 | 41.0200 | 40.8900 | 40.8900 | -7.110% | 2 | 1,528 | -77.403% |
| 2026-06-16 | 47.2300 | 48.7000 | 43.4300 | 44.0200 | -6.340% | 596 | 1,620 | -79.010% |
| 2026-06-15 | 44.8500 | 47.0000 | 43.7100 | 47.0000 | +46.875% | 394 | 1,616 | -80.340% |
| 2026-06-11 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +2.894% | 1 | 1,616 | -71.125% |
| 2026-06-10 | 33.0300 | 33.0300 | 31.1000 | 31.1000 | -17.812% | 11 | 1,622 | -70.289% |
| 2026-06-08 | 37.7900 | 37.8400 | 37.7900 | 37.8400 | +5.905% | 2 | 1,622 | -75.581% |
| 2026-06-05 | 40.3000 | 41.9900 | 35.1900 | 35.7300 | -22.208% | 1,840 | 2,154 | -74.139% |
| 2026-06-04 | 43.6600 | 46.9100 | 42.6100 | 45.9300 | -2.256% | 3,959 | 1,272 | -79.882% |
| 2026-06-03 | 47.2800 | 47.2800 | 46.9900 | 46.9900 | +1.097% | 2 | 1,273 | -80.336% |
| 2026-06-02 | 45.7100 | 47.3600 | 45.5300 | 46.4800 | +2.582% | 1,104 | 1,132 | -80.120% |
| 2026-06-01 | 43.6900 | 45.9500 | 43.6900 | 45.3100 | +8.113% | 606 | 669 | -79.607% |
| 2026-05-29 | 42.1200 | 42.1700 | 41.6500 | 41.9100 | +10.551% | 4 | 668 | -77.953% |
| 2026-05-27 | 37.5600 | 37.9100 | 37.4300 | 37.9100 | +35.878% | 816 | 401 | -75.626% |
| 2026-05-18 | 30.6300 | 30.6300 | 27.8800 | 27.9000 | -12.484% | 6 | 402 | -66.882% |
| 2026-05-15 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | -4.978% | 2 | 401 | -71.016% |
| 2026-05-14 | 33.6000 | 33.6000 | 33.5500 | 33.5500 | +1.821% | 2 | 401 | -72.459% |
| 2026-05-13 | 33.0100 | 33.0500 | 32.6300 | 32.9500 | +13.230% | 696 | 146 | -71.958% |
| 2026-05-08 | 29.1000 | 29.1200 | 29.0900 | 29.1000 | +31.081% | 40 | 146 | -68.247% |
| 2026-05-06 | 22.2400 | 22.2400 | 22.2000 | 22.2000 | +22.517% | 2 | 126 | -58.378% |
| 2026-05-05 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | +81.745% | 7 | 127 | -49.007% |
| 2026-04-16 | 10.0600 | 10.0600 | 9.9700 | 9.9700 | +73.090% | 2 | 120 | -7.322% |
| 2026-04-10 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +15.895% | 19 | 121 | +60.417% |
| 2026-04-02 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | +1.016% | 2 | 102 | +85.915% |
| 2026-04-01 | 4.9300 | 5.8000 | 4.8400 | 4.9200 | +11.818% | 112 | 102 | +87.805% |
| 2026-03-27 | 4.6500 | 4.6500 | 4.4000 | 4.4000 | -32.308% | 2 | 15 | +110.000% |
| 2026-03-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.503% | 1 | 15 | +42.154% |
| 2026-03-04 | 6.2700 | 6.2800 | 6.2400 | 6.2800 | -4.414% | 22 | 14 | +47.134% |
| 2026-02-26 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +6.483% | 1 | 9 | +40.639% |
| 2026-02-17 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -33.656% | 2 | 9 | +49.757% |
| 2026-01-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +3.679% | 2 | 8 | -0.645% |
| 2025-11-21 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -39.392% | 1 | 8 | +3.010% |
| 2025-11-03 | 14.6600 | 14.8000 | 14.6600 | 14.8000 | -1.333% | 6 | 2 | -37.568% |
| 2025-10-29 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 3 | 2 | -38.400% |