QQQ271217C00920000
QQQ Dec 17 2027 920.00 Call
optionOPRA
EODNov 5, 2026
8.10USD-35.355%(-4.43)10Vol2,930OI
QQQ271217C00920000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.9500 | 8.9500 | 8.0700 | 8.1000 | -35.355% | 10 | 2,929 | 0.000% |
| 2026-11-04 | 12.4800 | 12.5300 | 12.4800 | 12.5300 | +3.043% | 2 | 2,929 | -35.355% |
| 2026-11-03 | 12.1800 | 12.3900 | 12.1200 | 12.1600 | -8.088% | 26 | 2,929 | -33.388% |
| 2026-11-02 | 13.2000 | 13.3200 | 13.2000 | 13.2300 | +12.404% | 8 | 2,928 | -38.776% |
| 2026-10-30 | 12.1500 | 12.4300 | 11.6500 | 11.7700 | -22.413% | 316 | 2,704 | -31.181% |
| 2026-10-29 | 15.5500 | 15.8000 | 15.1700 | 15.1700 | -15.062% | 11 | 2,704 | -46.605% |
| 2026-10-28 | 17.8600 | 17.9200 | 17.7600 | 17.8600 | +3.476% | 6 | 2,704 | -54.647% |
| 2026-10-27 | 17.2400 | 17.2600 | 17.2400 | 17.2600 | +3.664% | 2 | 2,704 | -53.071% |
| 2026-10-26 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +4.651% | 1 | 2,704 | -51.351% |
| 2026-10-23 | 14.9900 | 15.9100 | 14.9900 | 15.9100 | +5.086% | 5 | 2,702 | -49.089% |
| 2026-10-22 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -21.636% | 1 | 2,702 | -46.499% |
| 2026-10-21 | 18.2500 | 19.3200 | 18.2300 | 19.3200 | +12.587% | 42 | 2,700 | -58.075% |
| 2026-10-20 | 17.1000 | 17.2200 | 16.9800 | 17.1600 | 0.000% | 24 | 2,700 | -52.797% |
| 2026-10-19 | 17.1000 | 17.2800 | 17.1000 | 17.1600 | +14.400% | 8 | 2,697 | -52.797% |
| 2026-10-16 | 17.2000 | 17.2000 | 15.0000 | 15.0000 | -15.254% | 2 | 2,696 | -46.000% |
| 2026-10-15 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -14.327% | 1 | 2,696 | -54.237% |
| 2026-10-14 | 20.8400 | 20.8400 | 20.6600 | 20.6600 | -10.213% | 10 | 2,691 | -60.794% |
| 2026-10-13 | 22.8500 | 23.0100 | 22.8500 | 23.0100 | -21.735% | 12 | 2,691 | -64.798% |
| 2026-10-07 | 29.0100 | 29.5600 | 28.9900 | 29.4000 | -4.421% | 66 | 2,666 | -72.449% |
| 2026-10-02 | 30.7300 | 30.7600 | 30.7300 | 30.7600 | +8.731% | 2 | 2,665 | -73.667% |
| 2026-09-25 | 28.1500 | 28.2900 | 28.1500 | 28.2900 | +7.159% | 2 | 2,666 | -71.368% |
| 2026-09-24 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -7.595% | 4 | 2,662 | -69.318% |
| 2026-09-22 | 28.4900 | 28.5700 | 28.4900 | 28.5700 | +43.929% | 2 | 2,662 | -71.649% |
| 2026-09-14 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -0.301% | 49 | 2,673 | -59.194% |
| 2026-09-11 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -1.921% | 49 | 2,673 | -59.317% |
| 2026-09-04 | 20.0100 | 20.3000 | 20.0100 | 20.3000 | +3.360% | 120 | 2,672 | -60.099% |
| 2026-09-01 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | -5.258% | 1 | 2,671 | -58.758% |
| 2026-08-31 | 21.0300 | 21.0300 | 20.7300 | 20.7300 | -11.712% | 4 | 2,673 | -60.926% |
| 2026-08-28 | 24.9100 | 24.9100 | 23.3400 | 23.4800 | -2.895% | 7 | 2,673 | -65.503% |
| 2026-08-27 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | -9.370% | 1 | 2,672 | -66.501% |
| 2026-08-19 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | +3.652% | 1 | 2,671 | -69.640% |
| 2026-08-18 | 26.1900 | 26.1900 | 25.6200 | 25.7400 | -13.333% | 9 | 2,663 | -68.531% |
| 2026-08-17 | 29.7700 | 29.7700 | 29.7000 | 29.7000 | -5.112% | 4 | 2,659 | -72.727% |
| 2026-08-13 | 30.4400 | 31.6600 | 30.4400 | 31.3000 | +12.833% | 2,815 | 474 | -74.121% |
| 2026-08-12 | 27.7000 | 27.7400 | 27.6500 | 27.7400 | -10.516% | 4 | 474 | -70.800% |
| 2026-08-04 | 31.2400 | 31.2400 | 31.0000 | 31.0000 | +58.083% | 7 | 481 | -73.871% |
| 2026-08-03 | 16.2700 | 19.7300 | 16.2700 | 19.6100 | +14.344% | 52 | 506 | -58.695% |
| 2026-07-29 | 17.4000 | 17.4000 | 17.1500 | 17.1500 | -38.881% | 15 | 496 | -52.770% |
| 2026-07-22 | 28.0600 | 28.0600 | 28.0600 | 28.0600 | -18.407% | 4 | 492 | -71.133% |
| 2026-07-09 | 34.6300 | 34.8900 | 34.3900 | 34.3900 | -14.644% | 52 | 452 | -76.447% |
| 2026-06-30 | 38.5400 | 40.7300 | 38.3700 | 40.2900 | +15.610% | 430 | 591 | -79.896% |
| 2026-06-29 | 34.7600 | 34.8500 | 34.7600 | 34.8500 | -11.097% | 7 | 584 | -76.758% |
| 2026-06-23 | 38.6500 | 39.2000 | 38.6500 | 39.2000 | -11.212% | 102 | 546 | -79.337% |
| 2026-06-18 | 43.7000 | 44.1500 | 43.6600 | 44.1500 | +19.003% | 100 | 516 | -81.653% |
| 2026-06-17 | 37.0700 | 37.1000 | 37.0700 | 37.1000 | -10.753% | 2 | 516 | -78.167% |
| 2026-06-16 | 40.8600 | 42.5700 | 40.8600 | 41.5700 | +17.662% | 6 | 516 | -80.515% |
| 2026-06-12 | 34.4500 | 36.0000 | 33.9800 | 35.3300 | +20.334% | 14 | 517 | -77.073% |
| 2026-06-10 | 30.0000 | 31.0400 | 29.3600 | 29.3600 | +0.376% | 402 | 518 | -72.411% |
| 2026-06-09 | 34.5200 | 34.5200 | 29.1800 | 29.2500 | -11.390% | 4 | 517 | -72.308% |
| 2026-06-08 | 32.2000 | 33.0100 | 32.2000 | 33.0100 | -1.227% | 4 | 517 | -75.462% |
| 2026-06-05 | 34.3700 | 36.0900 | 32.7200 | 33.4200 | -22.279% | 626 | 587 | -75.763% |
| 2026-06-03 | 42.8800 | 43.0000 | 42.7100 | 43.0000 | +10.654% | 10 | 588 | -81.163% |
| 2026-05-29 | 37.8200 | 38.8600 | 37.8200 | 38.8600 | +12.312% | 3 | 587 | -79.156% |
| 2026-05-27 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +3.314% | 1 | 587 | -76.590% |
| 2026-05-26 | 33.4900 | 33.4900 | 33.4900 | 33.4900 | +32.950% | 1 | 586 | -75.814% |
| 2026-05-18 | 27.0900 | 27.0900 | 25.1900 | 25.1900 | -9.421% | 252 | 684 | -67.844% |
| 2026-05-13 | 25.6800 | 27.9700 | 25.6500 | 27.8100 | +12.500% | 200 | 595 | -70.874% |
| 2026-05-08 | 24.8600 | 24.8600 | 24.7200 | 24.7200 | +21.415% | 2 | 595 | -67.233% |
| 2026-05-06 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | +18.786% | 12 | 595 | -60.216% |
| 2026-05-05 | 16.4800 | 17.2200 | 16.3300 | 17.1400 | +53.447% | 330 | 583 | -52.742% |
| 2026-04-22 | 11.2100 | 11.2100 | 11.0400 | 11.1700 | +8.341% | 598 | 463 | -27.484% |
| 2026-04-21 | 10.2400 | 10.3100 | 10.2400 | 10.3100 | +0.979% | 4 | 462 | -21.435% |
| 2026-04-20 | 10.2600 | 10.2600 | 10.2100 | 10.2100 | -2.109% | 2 | 462 | -20.666% |
| 2026-04-17 | 10.3200 | 10.4300 | 10.3200 | 10.4300 | +19.200% | 2 | 462 | -22.339% |
| 2026-04-16 | 8.7200 | 8.7500 | 8.7200 | 8.7500 | +110.337% | 2 | 462 | -7.429% |
| 2026-04-06 | 4.4700 | 4.6800 | 4.1600 | 4.1600 | +0.726% | 6 | 462 | +94.712% |
| 2026-03-26 | 4.1800 | 4.1800 | 4.0900 | 4.1300 | +12.534% | 343 | 465 | +96.126% |
| 2026-03-25 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -16.401% | 1 | 125 | +120.708% |
| 2026-03-20 | 4.3800 | 4.3900 | 4.3800 | 4.3900 | -6.596% | 9 | 125 | +84.510% |
| 2026-03-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -7.843% | 1 | 125 | +72.340% |
| 2026-03-16 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.774% | 2 | 124 | +58.824% |
| 2026-03-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -6.690% | 6 | 122 | +52.830% |
| 2026-02-24 | 5.6300 | 5.6800 | 5.6300 | 5.6800 | -29.000% | 142 | 116 | +42.606% |
| 2026-01-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +19.940% | 12 | 166 | +1.250% |
| 2026-01-21 | 6.7200 | 6.7200 | 6.6700 | 6.6700 | -16.936% | 105 | 154 | +21.439% |
| 2025-12-23 | 8.0500 | 8.0500 | 8.0300 | 8.0300 | 0.000% | 100 | 50 | +0.872% |