QQQ271217C00915000
QQQ Dec 17 2027 915.00 Call
optionOPRA
EODNov 5, 2026
8.50USD-34.615%(-4.50)6Vol378OI
QQQ271217C00915000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 10.6000 | 10.6000 | 8.5000 | 8.5000 | -34.615% | 6 | 382 | 0.000% |
| 2026-11-04 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.721% | 5 | 377 | -34.615% |
| 2026-11-03 | 12.6800 | 12.8000 | 12.6800 | 12.7800 | +8.213% | 18 | 379 | -33.490% |
| 2026-10-30 | 12.0300 | 12.2300 | 11.7600 | 11.8100 | -36.980% | 6 | 377 | -28.027% |
| 2026-10-28 | 18.7300 | 18.7400 | 18.6500 | 18.7400 | +2.685% | 4 | 378 | -54.642% |
| 2026-10-27 | 16.9000 | 18.2500 | 16.9000 | 18.2500 | +14.924% | 18 | 370 | -53.425% |
| 2026-10-22 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | -10.736% | 10 | 370 | -46.474% |
| 2026-10-20 | 17.8500 | 18.2600 | 17.7700 | 17.7900 | +13.965% | 307 | 499 | -52.220% |
| 2026-10-16 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -28.329% | 10 | 509 | -45.548% |
| 2026-10-14 | 21.7300 | 21.7800 | 21.1200 | 21.7800 | -8.946% | 84 | 552 | -60.973% |
| 2026-10-13 | 23.5000 | 23.9200 | 23.5000 | 23.9200 | -5.604% | 5 | 549 | -64.465% |
| 2026-10-12 | 25.3400 | 25.3400 | 25.3400 | 25.3400 | -11.306% | 1 | 548 | -66.456% |
| 2026-09-23 | 28.5700 | 28.5700 | 28.5700 | 28.5700 | +24.326% | 2 | 549 | -70.249% |
| 2026-08-31 | 22.7200 | 23.0000 | 22.1000 | 22.9800 | -2.874% | 8 | 550 | -63.011% |
| 2026-08-28 | 24.7500 | 24.7500 | 23.6600 | 23.6600 | -5.473% | 22 | 541 | -64.074% |
| 2026-08-27 | 25.0300 | 25.0300 | 25.0300 | 25.0300 | +1.789% | 10 | 533 | -66.041% |
| 2026-08-21 | 24.6000 | 24.6000 | 24.5900 | 24.5900 | -7.903% | 2 | 533 | -65.433% |
| 2026-08-18 | 27.3900 | 27.3900 | 26.6000 | 26.7000 | -13.284% | 24 | 525 | -68.165% |
| 2026-08-17 | 30.8600 | 30.8600 | 30.7900 | 30.7900 | -4.379% | 3 | 522 | -72.394% |
| 2026-08-13 | 31.4300 | 32.7600 | 31.2900 | 32.2000 | +11.844% | 10 | 516 | -73.602% |
| 2026-08-12 | 28.7700 | 28.7900 | 28.7700 | 28.7900 | +0.035% | 2 | 514 | -70.476% |
| 2026-08-06 | 28.7800 | 28.7800 | 28.7800 | 28.7800 | -11.528% | 8 | 507 | -70.466% |
| 2026-07-15 | 32.5600 | 32.5600 | 32.5300 | 32.5300 | -12.152% | 2 | 508 | -73.870% |
| 2026-07-06 | 36.9000 | 37.0300 | 36.9000 | 37.0300 | +2.633% | 2 | 509 | -77.046% |
| 2026-07-02 | 35.8000 | 36.0800 | 35.8000 | 36.0800 | -10.047% | 2 | 510 | -76.441% |
| 2026-06-30 | 39.7500 | 40.1100 | 39.7500 | 40.1100 | -1.231% | 200 | 410 | -78.808% |
| 2026-06-23 | 40.4500 | 40.6100 | 40.4500 | 40.6100 | +1.958% | 2 | 410 | -79.069% |
| 2026-06-16 | 44.3900 | 44.4200 | 38.3700 | 39.8300 | -5.728% | 651 | 429 | -78.659% |
| 2026-06-15 | 41.8700 | 43.5000 | 41.6400 | 42.2500 | +15.280% | 172 | 368 | -79.882% |
| 2026-06-12 | 34.5100 | 36.8600 | 34.5100 | 36.6500 | +18.608% | 110 | 369 | -76.808% |
| 2026-06-10 | 31.6600 | 31.6600 | 29.9700 | 30.9000 | -0.226% | 6 | 366 | -72.492% |
| 2026-06-09 | 36.0900 | 36.2200 | 30.6400 | 30.9700 | -9.338% | 7 | 362 | -72.554% |
| 2026-06-08 | 36.0000 | 36.0000 | 34.1600 | 34.1600 | +1.879% | 311 | 459 | -75.117% |
| 2026-06-05 | 36.7100 | 37.2900 | 33.1400 | 33.5300 | -22.294% | 2,025 | 1,474 | -74.650% |
| 2026-06-04 | 40.7300 | 43.4700 | 40.0000 | 43.1500 | -2.309% | 2,026 | 691 | -80.301% |
| 2026-06-03 | 43.9900 | 44.1700 | 43.9900 | 44.1700 | +0.045% | 2 | 708 | -80.756% |
| 2026-06-02 | 44.4200 | 44.5900 | 43.6100 | 44.1500 | +61.722% | 1,261 | 527 | -80.747% |
| 2026-05-21 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -2.186% | 1 | 527 | -68.864% |
| 2026-05-18 | 27.7000 | 27.9100 | 27.7000 | 27.9100 | -9.058% | 200 | 427 | -69.545% |
| 2026-05-13 | 26.9100 | 30.7000 | 26.5200 | 30.6900 | +5.609% | 200 | 329 | -72.304% |
| 2026-05-11 | 29.0600 | 29.0600 | 29.0600 | 29.0600 | +42.103% | 1 | 329 | -70.750% |
| 2026-05-06 | 20.5000 | 20.5000 | 20.4500 | 20.4500 | +57.308% | 198 | 329 | -58.435% |
| 2026-04-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +21.723% | 1 | 329 | -34.615% |
| 2026-04-20 | 10.7800 | 10.7800 | 10.6800 | 10.6800 | +100.000% | 2 | 329 | -20.412% |
| 2026-04-09 | 5.3700 | 5.3700 | 5.3400 | 5.3400 | +25.647% | 6 | 329 | +59.176% |
| 2026-04-07 | 4.2300 | 4.3100 | 4.1800 | 4.2500 | -2.074% | 231 | 332 | +100.000% |
| 2026-04-06 | 4.7200 | 4.9700 | 4.3400 | 4.3400 | +5.085% | 402 | 202 | +95.853% |
| 2026-03-27 | 4.1600 | 4.1600 | 4.1300 | 4.1300 | -37.424% | 20 | 26 | +105.811% |
| 2026-02-25 | 6.4600 | 6.6000 | 6.4600 | 6.6000 | +22.222% | 4 | 20 | +28.788% |
| 2026-02-17 | 5.4100 | 5.5300 | 5.4000 | 5.4000 | -14.422% | 10 | 20 | +57.407% |
| 2026-02-05 | 6.3200 | 6.3200 | 6.3100 | 6.3100 | -22.099% | 3 | 10 | +34.707% |
| 2025-12-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.571% | 1 | 10 | +4.938% |
| 2025-12-23 | 8.3900 | 8.4000 | 8.3900 | 8.4000 | -3.890% | 2 | 11 | +1.190% |
| 2025-12-22 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | 0.000% | 1 | 12 | -2.746% |
| 2025-12-16 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -16.683% | 1 | 12 | -2.746% |
| 2025-12-04 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +6.714% | 1 | 11 | -18.970% |
| 2025-11-26 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +12.989% | 1 | 11 | -13.530% |
| 2025-11-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -8.421% | 1 | 11 | -2.299% |
| 2025-11-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +17.139% | 1 | 11 | -10.526% |
| 2025-11-21 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -10.683% | 1 | 10 | +4.809% |
| 2025-11-18 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -3.404% | 10 | 9 | -6.388% |
| 2025-11-07 | 9.0500 | 9.5000 | 9.0500 | 9.4000 | -26.159% | 5 | 19 | -9.574% |
| 2025-10-30 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | +12.955% | 5 | 16 | -33.229% |
| 2025-10-27 | 10.5000 | 11.2700 | 10.3800 | 11.2700 | +21.053% | 5 | 22 | -24.579% |
| 2025-10-24 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +15.652% | 2 | 22 | -8.700% |
| 2025-10-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +2.157% | 5 | 20 | +5.590% |
| 2025-10-13 | 7.9100 | 7.9500 | 7.8800 | 7.8800 | -0.379% | 12 | 15 | +7.868% |
| 2025-10-10 | 5.3100 | 7.9100 | 5.3100 | 7.9100 | 0.000% | 4 | 3 | +7.459% |