QQQ271217C00925000
QQQ Dec 17 2027 925.00 Call
optionOPRA
EODNov 5, 2026
8.00USD-32.886%(-3.92)42Vol823OI
QQQ271217C00925000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.7500 | 8.7500 | 8.0000 | 8.0000 | -32.886% | 42 | 826 | 0.000% |
| 2026-11-04 | 12.1500 | 12.2700 | 11.9200 | 11.9200 | +3.833% | 68 | 827 | -32.886% |
| 2026-11-03 | 11.7100 | 11.7400 | 11.4700 | 11.4800 | -3.933% | 10 | 828 | -30.314% |
| 2026-10-30 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -20.966% | 1 | 828 | -33.054% |
| 2026-10-29 | 15.0000 | 15.6300 | 15.0000 | 15.1200 | -8.197% | 19 | 828 | -47.090% |
| 2026-10-27 | 15.8200 | 16.5000 | 15.8200 | 16.4700 | +2.937% | 6 | 830 | -51.427% |
| 2026-10-26 | 15.1200 | 16.0000 | 15.1200 | 16.0000 | -4.762% | 8 | 829 | -50.000% |
| 2026-10-23 | 14.4400 | 16.8000 | 14.3600 | 16.8000 | +12.000% | 4 | 827 | -52.381% |
| 2026-10-22 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -9.366% | 1 | 826 | -46.667% |
| 2026-10-20 | 16.3900 | 16.5800 | 16.2500 | 16.5500 | -0.301% | 24 | 820 | -51.662% |
| 2026-10-19 | 16.5900 | 16.6000 | 16.5900 | 16.6000 | +20.290% | 11 | 809 | -51.807% |
| 2026-10-16 | 13.7500 | 13.9100 | 13.7500 | 13.8000 | -23.461% | 41 | 794 | -42.029% |
| 2026-10-15 | 16.7400 | 18.0300 | 16.5000 | 18.0300 | -1.904% | 12 | 789 | -55.630% |
| 2026-10-14 | 19.3700 | 19.5000 | 18.3800 | 18.3800 | -15.688% | 105 | 748 | -56.474% |
| 2026-10-13 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -19.199% | 100 | 848 | -63.303% |
| 2026-09-25 | 27.1500 | 27.1500 | 26.7200 | 26.9800 | +2.625% | 56 | 815 | -70.348% |
| 2026-09-23 | 26.1400 | 26.2900 | 26.1200 | 26.2900 | -8.301% | 6 | 810 | -69.570% |
| 2026-09-22 | 27.3400 | 28.6700 | 27.0200 | 28.6700 | +41.931% | 45 | 809 | -72.096% |
| 2026-09-18 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +14.577% | 1 | 809 | -60.396% |
| 2026-09-16 | 17.6300 | 17.6300 | 17.5400 | 17.6300 | -4.651% | 6 | 804 | -54.623% |
| 2026-09-14 | 18.4500 | 18.4900 | 18.4500 | 18.4900 | -1.229% | 2 | 804 | -56.733% |
| 2026-09-03 | 17.7700 | 18.7200 | 17.7700 | 18.7200 | -8.549% | 2 | 803 | -57.265% |
| 2026-08-31 | 20.5400 | 20.6200 | 20.4700 | 20.4700 | -7.334% | 4 | 803 | -60.918% |
| 2026-08-28 | 21.9500 | 22.4200 | 21.8300 | 22.0900 | -10.891% | 12 | 803 | -63.785% |
| 2026-08-18 | 23.6400 | 25.9700 | 23.2400 | 24.7900 | -13.443% | 14 | 799 | -67.729% |
| 2026-08-17 | 28.7100 | 28.7100 | 28.6400 | 28.6400 | -5.758% | 6 | 797 | -72.067% |
| 2026-08-13 | 30.1900 | 30.3900 | 30.1900 | 30.3900 | +13.650% | 351 | 450 | -73.676% |
| 2026-08-12 | 27.4100 | 27.4100 | 26.7400 | 26.7400 | -6.438% | 7 | 449 | -70.082% |
| 2026-08-07 | 28.5800 | 28.5800 | 28.5800 | 28.5800 | +68.713% | 4 | 451 | -72.008% |
| 2026-07-29 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | -29.417% | 2 | 451 | -52.774% |
| 2026-07-20 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -1.800% | 2 | 449 | -66.667% |
| 2026-07-17 | 24.4800 | 24.4800 | 24.4400 | 24.4400 | -22.363% | 4 | 449 | -67.267% |
| 2026-07-09 | 31.4200 | 31.4800 | 31.4200 | 31.4800 | +4.933% | 4 | 449 | -74.587% |
| 2026-07-07 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -9.475% | 3 | 446 | -73.333% |
| 2026-07-02 | 33.1100 | 33.1400 | 33.1100 | 33.1400 | -15.047% | 2 | 446 | -75.860% |
| 2026-06-30 | 37.4200 | 39.0100 | 36.7900 | 39.0100 | +20.924% | 434 | 493 | -79.492% |
| 2026-06-29 | 31.9900 | 32.2600 | 31.9900 | 32.2600 | -2.242% | 20 | 503 | -75.201% |
| 2026-06-26 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -1.493% | 1 | 502 | -75.758% |
| 2026-06-25 | 34.0000 | 34.0000 | 33.5000 | 33.5000 | +1.515% | 2 | 500 | -76.119% |
| 2026-06-24 | 35.3300 | 35.7700 | 33.0000 | 33.0000 | -8.333% | 7 | 495 | -75.758% |
| 2026-06-23 | 37.6100 | 37.6100 | 36.0000 | 36.0000 | -14.974% | 20 | 485 | -77.778% |
| 2026-06-22 | 44.0800 | 44.0800 | 42.1200 | 42.3400 | +16.897% | 4 | 485 | -81.105% |
| 2026-06-17 | 36.2800 | 36.2800 | 36.2200 | 36.2200 | +4.803% | 2 | 485 | -77.913% |
| 2026-06-12 | 33.4400 | 34.6100 | 33.4400 | 34.5600 | +3.257% | 4 | 484 | -76.852% |
| 2026-06-09 | 32.8900 | 33.4700 | 32.8900 | 33.4700 | +4.496% | 398 | 683 | -76.098% |
| 2026-06-08 | 33.1000 | 33.7200 | 32.0300 | 32.0300 | -0.311% | 203 | 575 | -75.023% |
| 2026-06-05 | 34.6100 | 34.7300 | 31.6700 | 32.1300 | -21.519% | 2,218 | 1,511 | -75.101% |
| 2026-06-04 | 38.6100 | 41.6900 | 38.0200 | 40.9400 | -2.291% | 1,424 | 685 | -80.459% |
| 2026-06-03 | 41.8100 | 41.9000 | 41.8100 | 41.9000 | +2.021% | 2 | 686 | -80.907% |
| 2026-06-02 | 38.9100 | 41.8700 | 38.9100 | 41.0700 | +70.698% | 28 | 684 | -80.521% |
| 2026-05-18 | 26.2300 | 26.2300 | 24.0400 | 24.0600 | -19.800% | 54 | 658 | -66.750% |
| 2026-05-14 | 30.1900 | 30.1900 | 30.0000 | 30.0000 | +12.024% | 2 | 658 | -73.333% |
| 2026-05-13 | 26.9000 | 26.9000 | 26.7800 | 26.7800 | +4.691% | 2 | 658 | -70.127% |
| 2026-05-12 | 25.5200 | 25.5800 | 25.5200 | 25.5800 | +25.024% | 2 | 659 | -68.726% |
| 2026-05-07 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | +33.116% | 1 | 659 | -60.899% |
| 2026-05-05 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +57.965% | 1 | 659 | -47.951% |
| 2026-04-21 | 9.8500 | 9.8500 | 9.7300 | 9.7300 | -0.409% | 2 | 658 | -17.780% |
| 2026-04-17 | 10.0000 | 10.0000 | 9.7700 | 9.7700 | +7.837% | 5 | 658 | -18.117% |
| 2026-04-16 | 8.3700 | 9.0600 | 8.3300 | 9.0600 | +83.773% | 399 | 659 | -11.700% |
| 2026-04-09 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -1.004% | 1 | 659 | +62.272% |
| 2026-04-08 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | +31.053% | 1 | 659 | +60.643% |
| 2026-04-07 | 3.6000 | 3.8700 | 3.6000 | 3.8000 | -4.040% | 4 | 659 | +110.526% |
| 2026-04-06 | 3.9100 | 3.9600 | 3.9100 | 3.9600 | +5.600% | 2 | 661 | +102.020% |
| 2026-03-27 | 3.7900 | 3.8300 | 3.7400 | 3.7500 | -6.716% | 498 | 662 | +113.333% |
| 2026-03-26 | 3.9600 | 4.0500 | 3.9000 | 4.0200 | -19.439% | 639 | 414 | +99.005% |
| 2026-02-17 | 4.9900 | 5.0000 | 4.9700 | 4.9900 | -21.787% | 6 | 9 | +60.321% |
| 2026-02-09 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -15.272% | 2 | 6 | +25.392% |
| 2025-12-29 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -1.825% | 1 | 6 | +6.242% |
| 2025-12-23 | 7.7200 | 7.7200 | 7.6700 | 7.6700 | -40.078% | 2 | 5 | +4.302% |
| 2025-10-29 | 12.7600 | 12.8000 | 12.7600 | 12.8000 | 0.000% | 5 | 5 | -37.500% |