QQQ271217C00910000
QQQ Dec 17 2027 910.00 Call
optionOPRA
EODNov 5, 2026
8.97USD-35.607%(-4.96)6Vol1,685OI
QQQ271217C00910000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 9.9000 | 9.9300 | 8.9700 | 8.9700 | -35.607% | 6 | 1,686 | 0.000% |
| 2026-11-04 | 15.2800 | 15.2800 | 13.9300 | 13.9300 | +5.132% | 5 | 1,686 | -35.607% |
| 2026-11-03 | 13.2500 | 13.3700 | 12.9700 | 13.2500 | +4.578% | 4 | 1,685 | -32.302% |
| 2026-11-02 | 13.5000 | 13.5000 | 12.6700 | 12.6700 | +0.796% | 16 | 1,683 | -29.203% |
| 2026-10-30 | 13.5200 | 13.5400 | 12.4600 | 12.5700 | -27.800% | 6 | 1,684 | -28.640% |
| 2026-10-29 | 17.5600 | 17.7200 | 17.3900 | 17.4100 | -11.893% | 22 | 1,686 | -48.478% |
| 2026-10-28 | 19.8000 | 19.9900 | 19.4000 | 19.7600 | +3.239% | 70 | 1,698 | -54.605% |
| 2026-10-27 | 19.1000 | 19.1400 | 19.1000 | 19.1400 | +16.850% | 2 | 1,697 | -53.135% |
| 2026-10-22 | 16.3900 | 16.7200 | 15.7800 | 16.3800 | -21.174% | 1,020 | 1,947 | -45.238% |
| 2026-10-21 | 20.7500 | 20.7900 | 20.4100 | 20.7800 | +11.064% | 16 | 1,984 | -56.833% |
| 2026-10-20 | 18.6600 | 18.9000 | 18.5200 | 18.7100 | +7.901% | 149 | 1,955 | -52.058% |
| 2026-10-16 | 17.4700 | 17.4700 | 17.3400 | 17.3400 | -21.289% | 2 | 1,956 | -48.270% |
| 2026-10-14 | 22.6800 | 22.6800 | 22.0300 | 22.0300 | -31.328% | 4 | 1,957 | -59.283% |
| 2026-10-07 | 32.1000 | 32.1000 | 31.9900 | 32.0800 | +15.396% | 68 | 1,925 | -72.039% |
| 2026-09-29 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -8.823% | 5 | 1,920 | -67.734% |
| 2026-09-25 | 30.4600 | 30.4900 | 30.4600 | 30.4900 | +3.707% | 20 | 1,920 | -70.581% |
| 2026-09-23 | 29.6700 | 29.6700 | 29.4000 | 29.4000 | +2.296% | 13 | 1,922 | -69.490% |
| 2026-09-21 | 28.7400 | 28.7400 | 28.7400 | 28.7400 | +32.871% | 3 | 1,922 | -68.789% |
| 2026-09-18 | 21.9700 | 21.9800 | 21.3900 | 21.6300 | -11.534% | 101 | 1,821 | -58.530% |
| 2026-08-28 | 23.9600 | 24.4500 | 23.9600 | 24.4500 | -5.998% | 19 | 1,803 | -63.313% |
| 2026-08-27 | 26.3400 | 26.4800 | 26.0100 | 26.0100 | -6.169% | 12 | 1,799 | -65.513% |
| 2026-08-18 | 27.6200 | 27.7400 | 27.6200 | 27.7200 | -13.402% | 8 | 1,794 | -67.641% |
| 2026-08-17 | 32.0300 | 32.0300 | 32.0100 | 32.0100 | -3.989% | 2 | 1,792 | -71.978% |
| 2026-08-13 | 33.9400 | 33.9400 | 33.3400 | 33.3400 | +11.654% | 2 | 1,792 | -73.095% |
| 2026-08-12 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | -1.289% | 1 | 1,791 | -69.960% |
| 2026-08-07 | 31.4200 | 31.4200 | 30.2500 | 30.2500 | -11.524% | 2 | 1,790 | -70.347% |
| 2026-08-05 | 34.2300 | 34.2300 | 33.9600 | 34.1900 | +83.817% | 4 | 1,788 | -73.764% |
| 2026-07-29 | 18.5500 | 18.6000 | 18.5500 | 18.6000 | -32.609% | 10 | 1,783 | -51.774% |
| 2026-07-17 | 27.3100 | 27.6000 | 27.3100 | 27.6000 | -23.482% | 20 | 1,773 | -67.500% |
| 2026-07-09 | 36.0800 | 36.0800 | 36.0700 | 36.0700 | -14.425% | 2 | 1,773 | -75.132% |
| 2026-06-30 | 40.6300 | 43.0200 | 40.6300 | 42.1500 | +15.956% | 1,342 | 1,352 | -78.719% |
| 2026-06-29 | 35.3800 | 36.4400 | 35.3800 | 36.3500 | -12.515% | 4 | 1,352 | -75.323% |
| 2026-06-23 | 41.8000 | 41.8000 | 41.5500 | 41.5500 | -10.045% | 198 | 1,253 | -78.412% |
| 2026-06-22 | 46.1800 | 46.1900 | 46.1800 | 46.1900 | -0.837% | 2 | 1,252 | -80.580% |
| 2026-06-18 | 46.7100 | 46.9100 | 46.5800 | 46.5800 | +22.482% | 4 | 1,250 | -80.743% |
| 2026-06-17 | 39.9700 | 39.9700 | 38.0300 | 38.0300 | -11.784% | 2 | 1,251 | -76.413% |
| 2026-06-16 | 47.1800 | 47.1800 | 42.0000 | 43.1100 | -4.539% | 12 | 1,256 | -79.193% |
| 2026-06-15 | 44.1200 | 45.5000 | 43.5400 | 45.1600 | +26.392% | 557 | 1,179 | -80.137% |
| 2026-06-12 | 35.8900 | 35.8900 | 35.7300 | 35.7300 | +11.656% | 2 | 1,179 | -74.895% |
| 2026-06-11 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -3.556% | 1 | 1,178 | -71.969% |
| 2026-06-10 | 32.9400 | 33.1800 | 32.9400 | 33.1800 | -8.494% | 398 | 979 | -72.966% |
| 2026-06-08 | 36.1400 | 36.2600 | 36.1400 | 36.2600 | +7.278% | 2 | 979 | -75.262% |
| 2026-06-05 | 38.9500 | 38.9500 | 33.5800 | 33.8000 | -25.469% | 1,035 | 371 | -73.462% |
| 2026-06-04 | 42.3900 | 45.3500 | 40.8000 | 45.3500 | +0.177% | 2,248 | 778 | -80.221% |
| 2026-06-02 | 45.5700 | 46.3900 | 45.2700 | 45.2700 | +12.082% | 602 | 332 | -80.186% |
| 2026-05-29 | 40.3900 | 40.3900 | 40.3900 | 40.3900 | +13.011% | 2 | 334 | -77.792% |
| 2026-05-27 | 35.7400 | 35.7400 | 35.7400 | 35.7400 | +22.565% | 1 | 335 | -74.902% |
| 2026-05-18 | 29.1800 | 29.1800 | 29.1600 | 29.1600 | -3.155% | 10 | 340 | -69.239% |
| 2026-05-13 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | +12.645% | 11 | 340 | -70.209% |
| 2026-05-08 | 26.8700 | 26.8700 | 26.7300 | 26.7300 | +13.939% | 2 | 340 | -66.442% |
| 2026-05-07 | 23.6600 | 23.6600 | 23.4600 | 23.4600 | +3.439% | 8 | 338 | -61.765% |
| 2026-05-06 | 22.6800 | 22.6800 | 22.6800 | 22.6800 | +30.720% | 7 | 337 | -60.450% |
| 2026-05-05 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +21.840% | 2 | 337 | -48.300% |
| 2026-04-27 | 14.2400 | 14.2400 | 14.2400 | 14.2400 | +23.611% | 25 | 337 | -37.008% |
| 2026-04-21 | 11.5100 | 11.5200 | 11.5100 | 11.5200 | +2.491% | 2 | 311 | -22.135% |
| 2026-04-20 | 11.2700 | 11.2700 | 11.2400 | 11.2400 | -1.404% | 398 | 311 | -20.196% |
| 2026-04-17 | 11.4100 | 11.4500 | 11.0600 | 11.4000 | +29.545% | 203 | 112 | -21.316% |
| 2026-04-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +56.863% | 2 | 28 | +1.932% |
| 2026-04-09 | 5.6400 | 5.6400 | 5.6100 | 5.6100 | +16.149% | 6 | 28 | +59.893% |
| 2026-04-06 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +5.689% | 8 | 31 | +85.714% |
| 2026-04-02 | 5.0800 | 5.0800 | 4.5700 | 4.5700 | -33.768% | 2 | 27 | +96.280% |
| 2026-02-25 | 6.9300 | 6.9300 | 6.9000 | 6.9000 | +22.124% | 4 | 30 | +30.000% |
| 2026-02-17 | 5.7500 | 5.8000 | 5.6500 | 5.6500 | -14.264% | 10 | 30 | +58.761% |
| 2026-02-05 | 6.6200 | 6.6200 | 6.5900 | 6.5900 | -14.968% | 3 | 24 | +36.115% |
| 2026-01-20 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -7.186% | 1 | 24 | +15.742% |
| 2025-12-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +8.301% | 1 | 23 | +7.425% |
| 2025-12-17 | 7.7200 | 7.7200 | 7.7100 | 7.7100 | -23.889% | 2 | 23 | +16.342% |
| 2025-11-26 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +1.300% | 1 | 24 | -11.451% |
| 2025-11-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +13.379% | 1 | 24 | -10.300% |
| 2025-11-21 | 8.2200 | 9.0900 | 8.1600 | 8.8200 | -16.080% | 38 | 23 | +1.701% |
| 2025-11-20 | 10.5100 | 10.5100 | 9.4900 | 10.5100 | -6.161% | 12 | 40 | -14.653% |
| 2025-11-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -20.904% | 2 | 40 | -19.911% |
| 2025-11-03 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | +6.868% | 1 | 41 | -36.653% |
| 2025-10-30 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -6.756% | 5 | 41 | -32.302% |
| 2025-10-29 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +20.526% | 1 | 41 | -36.875% |
| 2025-10-27 | 11.0000 | 11.7900 | 11.0000 | 11.7900 | +33.977% | 2 | 42 | -23.919% |
| 2025-10-23 | 8.4500 | 8.8100 | 8.4500 | 8.8000 | +10.000% | 26 | 42 | +1.932% |
| 2025-10-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.213% | 34 | 40 | +12.125% |
| 2025-10-16 | 9.1600 | 9.1600 | 8.4400 | 8.4400 | +4.845% | 21 | 24 | +6.280% |
| 2025-10-13 | 7.9600 | 8.0500 | 7.9600 | 8.0500 | +10.425% | 3 | 6 | +11.429% |
| 2025-10-10 | 8.0000 | 8.6000 | 7.2900 | 7.2900 | -17.253% | 6 | 5 | +23.045% |
| 2025-10-08 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | 0.000% | 1 | 0 | +1.816% |