QQQ271217C00930000
QQQ Dec 17 2027 930.00 Call
optionOPRA
EODNov 5, 2026
8.20USD-29.734%(-3.47)10Vol1,919OI
QQQ271217C00930000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -29.734% | 10 | 1,921 | 0.000% |
| 2026-11-04 | 11.4500 | 12.2900 | 11.4500 | 11.6700 | +6.575% | 10 | 1,920 | -29.734% |
| 2026-11-03 | 10.9600 | 11.0100 | 10.9500 | 10.9500 | -3.524% | 4 | 1,920 | -25.114% |
| 2026-11-02 | 11.7500 | 12.1700 | 11.3300 | 11.3500 | +7.685% | 84 | 1,911 | -27.753% |
| 2026-10-30 | 11.7700 | 11.7700 | 10.5300 | 10.5400 | -26.190% | 47 | 1,912 | -22.201% |
| 2026-10-29 | 14.1000 | 14.2800 | 14.1000 | 14.2800 | -11.469% | 2 | 1,913 | -42.577% |
| 2026-10-28 | 16.3000 | 16.3000 | 16.1300 | 16.1300 | +1.831% | 4 | 1,911 | -49.163% |
| 2026-10-27 | 15.9400 | 16.1500 | 15.8400 | 15.8400 | +8.049% | 8 | 1,914 | -48.232% |
| 2026-10-26 | 14.6000 | 14.6600 | 14.6000 | 14.6600 | +6.696% | 2 | 1,913 | -44.065% |
| 2026-10-23 | 13.7200 | 13.7400 | 13.7200 | 13.7400 | -2.067% | 2 | 1,912 | -40.320% |
| 2026-10-22 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -11.483% | 5 | 1,907 | -41.554% |
| 2026-10-20 | 15.6700 | 15.8600 | 15.5500 | 15.8500 | +13.214% | 48 | 1,889 | -48.265% |
| 2026-10-16 | 15.0000 | 15.0000 | 14.0000 | 14.0000 | -12.281% | 10 | 1,889 | -41.429% |
| 2026-10-15 | 16.5200 | 16.9800 | 15.9600 | 15.9600 | -16.701% | 20 | 1,904 | -48.622% |
| 2026-10-14 | 19.2200 | 19.2200 | 19.1600 | 19.1600 | -10.173% | 2 | 1,903 | -57.203% |
| 2026-10-13 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | -5.200% | 3 | 1,906 | -61.556% |
| 2026-10-12 | 22.6200 | 22.6200 | 22.5000 | 22.5000 | -4.903% | 13 | 1,893 | -63.556% |
| 2026-09-29 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | -8.860% | 2 | 1,893 | -65.342% |
| 2026-09-25 | 26.0800 | 26.0800 | 25.9600 | 25.9600 | +2.528% | 20 | 1,873 | -68.413% |
| 2026-09-24 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | +55.052% | 1 | 1,872 | -67.615% |
| 2026-09-15 | 16.3000 | 16.3300 | 16.3000 | 16.3300 | -5.168% | 2 | 1,872 | -49.786% |
| 2026-09-02 | 17.2600 | 17.2600 | 17.2200 | 17.2200 | -13.684% | 2 | 1,872 | -52.381% |
| 2026-08-31 | 20.0100 | 20.0100 | 19.9500 | 19.9500 | -10.937% | 2 | 1,872 | -58.897% |
| 2026-08-27 | 22.1500 | 22.4900 | 22.1500 | 22.4000 | +6.515% | 25 | 1,873 | -63.393% |
| 2026-08-26 | 20.9000 | 21.0300 | 20.9000 | 21.0300 | -5.526% | 2 | 1,873 | -61.008% |
| 2026-08-21 | 22.2300 | 22.2700 | 22.2300 | 22.2600 | -6.784% | 47 | 1,826 | -63.163% |
| 2026-08-18 | 23.7800 | 23.8900 | 23.7800 | 23.8800 | -13.384% | 8 | 1,825 | -65.662% |
| 2026-08-17 | 27.6800 | 27.6800 | 27.5700 | 27.5700 | +0.145% | 6 | 1,825 | -70.258% |
| 2026-08-14 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | -4.839% | 9 | 1,816 | -70.214% |
| 2026-08-13 | 28.9300 | 28.9300 | 28.9300 | 28.9300 | +12.175% | 2 | 1,814 | -71.656% |
| 2026-08-12 | 25.5500 | 25.7900 | 25.5500 | 25.7900 | -4.869% | 5 | 1,814 | -68.205% |
| 2026-08-10 | 27.3000 | 27.3000 | 27.0500 | 27.1100 | +9.580% | 10 | 1,810 | -69.753% |
| 2026-07-17 | 23.1100 | 24.7400 | 23.1100 | 24.7400 | -6.465% | 4 | 1,811 | -66.855% |
| 2026-07-16 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | -30.395% | 2 | 1,810 | -68.998% |
| 2026-06-30 | 36.0800 | 38.0300 | 35.7800 | 38.0000 | +16.743% | 786 | 1,802 | -78.421% |
| 2026-06-26 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | -5.898% | 1 | 1,801 | -74.808% |
| 2026-06-24 | 34.3100 | 34.6200 | 34.3100 | 34.5900 | -4.763% | 4 | 1,800 | -76.294% |
| 2026-06-23 | 36.6500 | 36.6500 | 36.3200 | 36.3200 | -11.823% | 100 | 1,850 | -77.423% |
| 2026-06-22 | 41.4500 | 41.4500 | 41.1900 | 41.1900 | +35.049% | 2 | 1,851 | -80.092% |
| 2026-06-12 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +5.354% | 1 | 1,852 | -73.115% |
| 2026-06-10 | 28.8300 | 28.9500 | 28.8300 | 28.9500 | +2.261% | 398 | 2,051 | -71.675% |
| 2026-06-09 | 33.4200 | 33.4200 | 28.3100 | 28.3100 | -12.758% | 1,002 | 3,050 | -71.035% |
| 2026-06-08 | 32.0100 | 32.4500 | 32.0100 | 32.4500 | +1.280% | 2 | 3,050 | -74.730% |
| 2026-06-05 | 33.5200 | 33.8400 | 32.0100 | 32.0400 | -19.820% | 1,842 | 1,747 | -74.407% |
| 2026-06-03 | 40.4700 | 40.4700 | 39.9600 | 39.9600 | +14.499% | 2 | 1,748 | -79.479% |
| 2026-05-28 | 34.8600 | 34.9000 | 34.8600 | 34.9000 | +28.403% | 11 | 1,737 | -76.504% |
| 2026-05-22 | 27.3000 | 27.3000 | 27.1800 | 27.1800 | +13.344% | 2 | 1,738 | -69.831% |
| 2026-05-20 | 25.4900 | 25.4900 | 23.9800 | 23.9800 | +11.070% | 80 | 1,798 | -65.805% |
| 2026-05-19 | 21.4100 | 21.5900 | 21.4100 | 21.5900 | -13.571% | 2 | 1,798 | -62.019% |
| 2026-05-18 | 25.1600 | 25.1600 | 24.9800 | 24.9800 | -14.040% | 80 | 1,798 | -67.174% |
| 2026-05-14 | 29.1000 | 29.1000 | 29.0600 | 29.0600 | +5.137% | 34 | 1,798 | -71.783% |
| 2026-05-13 | 23.2100 | 27.6700 | 23.2100 | 27.6400 | +25.522% | 1,116 | 1,442 | -70.333% |
| 2026-05-12 | 21.7300 | 22.0200 | 21.7300 | 22.0200 | +57.398% | 2 | 1,443 | -62.761% |
| 2026-05-01 | 14.0700 | 14.0700 | 13.9900 | 13.9900 | +37.833% | 60 | 1,443 | -41.387% |
| 2026-04-22 | 9.9800 | 10.2300 | 9.9800 | 10.1500 | +27.995% | 4 | 1,443 | -19.212% |
| 2026-04-16 | 8.0100 | 8.0100 | 7.9300 | 7.9300 | +9.986% | 198 | 1,444 | +3.405% |
| 2026-04-15 | 7.1800 | 7.2100 | 7.1800 | 7.2100 | +89.239% | 6 | 1,444 | +13.731% |
| 2026-04-07 | 3.6000 | 3.9700 | 3.5800 | 3.8100 | -4.988% | 41 | 1,444 | +115.223% |
| 2026-04-06 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | -31.453% | 80 | 1,481 | +104.489% |
| 2026-04-02 | 4.1700 | 5.8500 | 4.1700 | 5.8500 | +66.193% | 160 | 1,321 | +40.171% |
| 2026-03-31 | 3.4900 | 3.5200 | 3.4900 | 3.5200 | +0.285% | 2 | 1,321 | +132.955% |
| 2026-03-30 | 3.5400 | 3.5400 | 2.8400 | 3.5100 | -1.127% | 938 | 1,321 | +133.618% |
| 2026-03-27 | 3.6100 | 3.6300 | 3.5500 | 3.5500 | -7.068% | 4 | 834 | +130.986% |
| 2026-03-26 | 3.7200 | 4.3300 | 3.7000 | 3.8200 | -22.828% | 1,051 | 832 | +114.660% |
| 2026-03-20 | 3.6000 | 4.9500 | 3.6000 | 4.9500 | +8.553% | 6 | 7 | +65.657% |
| 2026-03-19 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -1.299% | 1 | 1 | +79.825% |
| 2026-03-16 | 4.7000 | 4.7000 | 4.6200 | 4.6200 | +0.873% | 2 | 2 | +77.489% |
| 2026-03-03 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -28.549% | 2 | 3 | +79.039% |
| 2026-01-14 | 6.5000 | 6.5000 | 6.4100 | 6.4100 | -12.312% | 2 | 4 | +27.925% |
| 2025-12-23 | 7.3400 | 7.3400 | 7.3100 | 7.3100 | -15.880% | 2 | 5 | +12.175% |
| 2025-11-26 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +1.047% | 1 | 3 | -5.639% |
| 2025-11-07 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -28.749% | 2 | 3 | -4.651% |
| 2025-10-29 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | 0.000% | 1 | 1 | -32.063% |