QQQ271217C00935000
QQQ Dec 17 2027 935.00 Call
optionOPRA
EODNov 5, 2026
6.99USD-34.551%(-3.69)18Vol1,614OI
QQQ271217C00935000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.7000 | 8.8000 | 6.9500 | 6.9900 | -34.551% | 18 | 1,609 | 0.000% |
| 2026-11-03 | 10.6500 | 10.7100 | 10.6500 | 10.6800 | +1.232% | 4 | 1,610 | -34.551% |
| 2026-11-02 | 11.4000 | 11.6400 | 10.5500 | 10.5500 | +4.455% | 5 | 1,608 | -33.744% |
| 2026-10-30 | 10.8500 | 11.0000 | 10.0800 | 10.1000 | -25.735% | 206 | 1,523 | -30.792% |
| 2026-10-29 | 14.2000 | 14.2000 | 13.4400 | 13.6000 | -12.932% | 4 | 1,523 | -48.603% |
| 2026-10-28 | 15.6500 | 15.7500 | 15.5200 | 15.6200 | +4.133% | 8 | 1,522 | -55.250% |
| 2026-10-27 | 15.0000 | 15.0200 | 14.7800 | 15.0000 | +2.459% | 8 | 1,525 | -53.400% |
| 2026-10-26 | 13.9000 | 14.7000 | 13.8200 | 14.6400 | +8.686% | 6 | 1,522 | -52.254% |
| 2026-10-23 | 13.5000 | 13.5000 | 13.4700 | 13.4700 | +0.597% | 2 | 1,521 | -48.107% |
| 2026-10-22 | 13.6800 | 13.6800 | 13.3900 | 13.3900 | -11.734% | 7 | 1,520 | -47.797% |
| 2026-10-20 | 15.0200 | 15.1700 | 14.8800 | 15.1700 | +1.133% | 17 | 1,516 | -53.922% |
| 2026-10-19 | 15.1400 | 15.1600 | 14.8400 | 15.0000 | +5.783% | 12 | 1,514 | -53.400% |
| 2026-10-16 | 14.2500 | 14.4100 | 14.0400 | 14.1800 | -14.886% | 12 | 1,511 | -50.705% |
| 2026-10-14 | 16.6100 | 16.6600 | 16.6100 | 16.6600 | -26.608% | 20 | 1,531 | -58.043% |
| 2026-10-12 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -2.575% | 1 | 1,531 | -69.207% |
| 2026-10-09 | 23.0800 | 23.3000 | 23.0800 | 23.3000 | -6.388% | 5 | 1,529 | -70.000% |
| 2026-10-08 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | +3.708% | 1 | 1,528 | -71.916% |
| 2026-10-01 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -2.041% | 3 | 1,525 | -70.875% |
| 2026-09-30 | 24.6400 | 24.6400 | 24.5000 | 24.5000 | -2.893% | 4 | 1,527 | -71.469% |
| 2026-09-25 | 24.8700 | 25.2300 | 24.8700 | 25.2300 | +6.952% | 21 | 1,527 | -72.295% |
| 2026-09-21 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | +33.277% | 1 | 1,527 | -70.369% |
| 2026-09-10 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -0.618% | 12 | 1,527 | -60.508% |
| 2026-09-04 | 17.6700 | 17.8400 | 17.6700 | 17.8100 | +5.012% | 62 | 1,496 | -60.752% |
| 2026-09-01 | 17.6800 | 17.7200 | 16.8900 | 16.9600 | -10.831% | 12 | 1,496 | -58.785% |
| 2026-08-31 | 19.1600 | 19.3100 | 19.0200 | 19.0200 | -12.912% | 4 | 1,496 | -63.249% |
| 2026-08-27 | 21.6400 | 21.8400 | 21.6400 | 21.8400 | +14.586% | 2 | 1,496 | -67.995% |
| 2026-08-26 | 20.0100 | 20.1900 | 19.0600 | 19.0600 | -17.166% | 4 | 1,495 | -63.326% |
| 2026-08-18 | 22.0300 | 23.0100 | 22.0300 | 23.0100 | -13.594% | 6 | 1,495 | -69.622% |
| 2026-08-17 | 26.7000 | 26.7000 | 26.6300 | 26.6300 | +7.077% | 6 | 1,495 | -73.751% |
| 2026-08-12 | 24.8600 | 24.8700 | 24.8500 | 24.8700 | -0.520% | 3 | 1,495 | -71.894% |
| 2026-08-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -18.936% | 4 | 1,491 | -72.040% |
| 2026-07-09 | 30.7900 | 30.8400 | 30.7900 | 30.8400 | +12.555% | 20 | 1,501 | -77.335% |
| 2026-07-08 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -14.721% | 12 | 1,489 | -74.489% |
| 2026-07-06 | 32.0000 | 32.1400 | 32.0000 | 32.1300 | -5.694% | 4 | 1,489 | -78.245% |
| 2026-07-01 | 34.2400 | 34.2400 | 34.0700 | 34.0700 | -7.869% | 4 | 1,489 | -79.483% |
| 2026-06-30 | 34.9400 | 36.9800 | 34.3300 | 36.9800 | +1.845% | 424 | 1,474 | -81.098% |
| 2026-06-23 | 35.7900 | 36.3100 | 35.7800 | 36.3100 | -6.418% | 198 | 1,571 | -80.749% |
| 2026-06-18 | 38.7500 | 38.8000 | 38.7500 | 38.8000 | -0.283% | 2 | 1,570 | -81.985% |
| 2026-06-15 | 39.1200 | 39.1200 | 38.8900 | 38.9100 | +20.539% | 1,000 | 2,339 | -82.035% |
| 2026-06-12 | 29.5000 | 32.4100 | 29.5000 | 32.2800 | +20.089% | 5 | 2,338 | -78.346% |
| 2026-06-10 | 28.0200 | 28.0700 | 26.8800 | 26.8800 | -14.775% | 8 | 2,491 | -73.996% |
| 2026-06-09 | 32.3700 | 32.3700 | 31.4300 | 31.5400 | +7.024% | 1,000 | 1,491 | -77.838% |
| 2026-06-08 | 30.0200 | 31.9000 | 29.4700 | 29.4700 | -1.537% | 406 | 1,291 | -76.281% |
| 2026-06-05 | 29.6500 | 30.2200 | 29.5500 | 29.9300 | -24.553% | 457 | 1,441 | -76.646% |
| 2026-06-03 | 38.5800 | 39.6700 | 38.5800 | 39.6700 | +5.702% | 2 | 1,442 | -82.380% |
| 2026-06-01 | 37.9600 | 37.9600 | 37.5300 | 37.5300 | +40.509% | 2 | 1,441 | -81.375% |
| 2026-05-22 | 26.7100 | 26.7100 | 26.7100 | 26.7100 | +10.509% | 1 | 1,442 | -73.830% |
| 2026-05-18 | 24.3500 | 24.3500 | 24.1700 | 24.1700 | +5.178% | 80 | 1,442 | -71.080% |
| 2026-05-13 | 22.8600 | 22.9800 | 22.8600 | 22.9800 | +50.196% | 2 | 1,443 | -69.582% |
| 2026-05-05 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +36.974% | 1 | 1,443 | -54.314% |
| 2026-04-29 | 11.1100 | 11.1700 | 11.1100 | 11.1700 | +5.676% | 2 | 1,444 | -37.422% |
| 2026-04-28 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -2.130% | 1 | 1,444 | -33.869% |
| 2026-04-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +18.943% | 10 | 1,443 | -35.278% |
| 2026-04-17 | 9.0200 | 9.0800 | 9.0200 | 9.0800 | +17.617% | 2 | 1,443 | -23.018% |
| 2026-04-16 | 7.6600 | 7.7200 | 7.5400 | 7.7200 | +9.659% | 4 | 1,443 | -9.456% |
| 2026-04-15 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +56.793% | 20 | 1,444 | -0.710% |
| 2026-04-09 | 4.5800 | 4.5800 | 4.4900 | 4.4900 | +3.695% | 60 | 1,444 | +55.679% |
| 2026-04-08 | 4.3700 | 4.3700 | 4.3300 | 4.3300 | +19.613% | 2 | 1,414 | +61.432% |
| 2026-04-07 | 3.5700 | 3.9200 | 3.1900 | 3.6200 | -1.630% | 123 | 1,415 | +93.094% |
| 2026-04-06 | 3.8900 | 3.9500 | 3.6000 | 3.6800 | -8.000% | 332 | 1,354 | +89.946% |
| 2026-04-02 | 4.0300 | 4.0300 | 3.6700 | 4.0000 | +9.890% | 182 | 1,097 | +74.750% |
| 2026-04-01 | 3.6900 | 3.6900 | 3.6400 | 3.6400 | +8.657% | 2 | 1,097 | +92.033% |
| 2026-03-30 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | +4.361% | 951 | 1,097 | +108.657% |
| 2026-03-27 | 3.5600 | 3.5600 | 3.1700 | 3.2100 | -14.400% | 43 | 297 | +117.757% |
| 2026-03-26 | 3.7100 | 3.7500 | 3.6300 | 3.7500 | -14.579% | 350 | 298 | +86.400% |
| 2026-03-20 | 3.8100 | 4.3900 | 3.7400 | 4.3900 | -0.679% | 20 | 23 | +59.226% |
| 2026-03-16 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | -36.767% | 2 | 3 | +58.145% |
| 2026-01-27 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +13.659% | 1 | 2 | 0.000% |
| 2026-01-20 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -37.373% | 1 | 3 | +13.659% |
| 2025-11-05 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -15.272% | 1 | 3 | -28.819% |
| 2025-10-29 | 11.5600 | 11.5900 | 11.5600 | 11.5900 | 0.000% | 3 | 2 | -39.689% |