QQQ271217C00940000
QQQ Dec 17 2027 940.00 Call
optionOPRA
EODNov 5, 2026
6.50USD-38.563%(-4.08)443Vol4,618OI
QQQ271217C00940000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 8.6000 | 8.6000 | 6.5000 | 6.5000 | -38.563% | 443 | 4,637 | 0.000% |
| 2026-11-04 | 11.1400 | 11.2600 | 10.3100 | 10.5800 | +3.725% | 76 | 4,603 | -38.563% |
| 2026-11-03 | 10.4000 | 10.5000 | 9.9300 | 10.2000 | -2.111% | 106 | 4,605 | -36.275% |
| 2026-11-02 | 10.5100 | 11.1700 | 10.4000 | 10.4200 | +9.916% | 24 | 4,597 | -37.620% |
| 2026-10-30 | 10.5900 | 10.6500 | 9.4600 | 9.4800 | -28.668% | 148 | 4,507 | -31.435% |
| 2026-10-29 | 12.8500 | 13.4600 | 12.7000 | 13.2900 | -11.870% | 43 | 4,495 | -51.091% |
| 2026-10-28 | 14.9500 | 15.0800 | 14.7800 | 15.0800 | +2.585% | 14 | 4,498 | -56.897% |
| 2026-10-27 | 13.8000 | 14.7000 | 13.3700 | 14.7000 | +12.903% | 293 | 4,614 | -55.782% |
| 2026-10-23 | 11.8300 | 13.6200 | 11.8300 | 13.0200 | -14.398% | 585 | 4,713 | -50.077% |
| 2026-10-21 | 15.3000 | 15.4600 | 15.1300 | 15.2100 | +4.897% | 8 | 4,709 | -57.265% |
| 2026-10-20 | 13.4000 | 14.5000 | 13.4000 | 14.5000 | +1.541% | 27 | 4,709 | -55.172% |
| 2026-10-19 | 13.8200 | 15.0400 | 13.5500 | 14.2800 | +6.250% | 912 | 4,343 | -54.482% |
| 2026-10-16 | 13.6000 | 13.7200 | 13.2200 | 13.4400 | -14.286% | 140 | 4,276 | -51.637% |
| 2026-10-15 | 14.9200 | 15.6800 | 14.7800 | 15.6800 | -3.745% | 4 | 4,275 | -58.546% |
| 2026-10-14 | 17.6000 | 17.8000 | 16.1600 | 16.2900 | -36.664% | 59 | 4,229 | -60.098% |
| 2026-10-05 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | +1.380% | 1 | 4,230 | -74.728% |
| 2026-10-02 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | +13.716% | 1 | 4,230 | -74.379% |
| 2026-10-01 | 22.6200 | 22.6200 | 22.2200 | 22.3100 | -5.785% | 1,417 | 2,817 | -70.865% |
| 2026-09-25 | 23.6800 | 23.6800 | 23.6800 | 23.6800 | -6.366% | 1 | 2,816 | -72.551% |
| 2026-09-22 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | +54.207% | 2 | 2,814 | -74.298% |
| 2026-09-14 | 16.4500 | 16.5500 | 16.4000 | 16.4000 | -6.606% | 6 | 2,811 | -60.366% |
| 2026-09-11 | 17.5000 | 17.5600 | 17.5000 | 17.5600 | +1.738% | 2 | 2,812 | -62.984% |
| 2026-09-04 | 17.7500 | 17.9400 | 16.9400 | 17.2600 | +1.232% | 200 | 2,715 | -62.341% |
| 2026-09-01 | 17.0000 | 17.0500 | 17.0000 | 17.0500 | -12.921% | 10 | 2,718 | -61.877% |
| 2026-08-28 | 19.4900 | 19.5800 | 19.4900 | 19.5800 | -0.609% | 2 | 2,718 | -66.803% |
| 2026-08-26 | 19.3200 | 19.7200 | 19.2900 | 19.7000 | -4.831% | 12 | 2,718 | -67.005% |
| 2026-08-21 | 20.5500 | 20.7400 | 20.5500 | 20.7000 | -6.631% | 18 | 2,700 | -68.599% |
| 2026-08-18 | 22.7600 | 22.7600 | 20.8200 | 22.1700 | -13.601% | 28 | 2,710 | -70.681% |
| 2026-08-17 | 25.7600 | 25.7600 | 25.6600 | 25.6600 | -1.686% | 6 | 2,710 | -74.669% |
| 2026-08-14 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +8.886% | 1 | 2,710 | -75.096% |
| 2026-08-12 | 23.9900 | 23.9900 | 23.9700 | 23.9700 | +5.316% | 2 | 2,710 | -72.883% |
| 2026-08-11 | 22.8100 | 22.8100 | 22.7600 | 22.7600 | -16.324% | 2 | 2,710 | -71.441% |
| 2026-08-05 | 29.6000 | 29.6000 | 26.3800 | 27.2000 | -12.709% | 12 | 2,701 | -76.103% |
| 2026-07-02 | 30.9100 | 31.1600 | 30.9100 | 31.1600 | -2.989% | 2 | 2,701 | -79.140% |
| 2026-07-01 | 32.1700 | 32.1800 | 32.0300 | 32.1200 | -6.192% | 22 | 2,701 | -79.763% |
| 2026-06-30 | 33.7500 | 35.2800 | 33.1900 | 34.2400 | +2.087% | 566 | 2,800 | -81.016% |
| 2026-06-23 | 33.5400 | 33.5400 | 33.5400 | 33.5400 | -14.242% | 2 | 2,799 | -80.620% |
| 2026-06-18 | 38.1500 | 39.1100 | 38.1500 | 39.1100 | +11.171% | 24 | 2,799 | -83.380% |
| 2026-06-17 | 35.2900 | 35.2900 | 35.1800 | 35.1800 | +12.648% | 2 | 2,798 | -81.524% |
| 2026-06-12 | 31.4400 | 31.4400 | 31.2300 | 31.2300 | +19.931% | 4 | 2,796 | -79.187% |
| 2026-06-10 | 26.4300 | 26.6600 | 25.5400 | 26.0400 | -5.993% | 4 | 2,795 | -75.038% |
| 2026-06-09 | 27.5000 | 27.7000 | 27.5000 | 27.7000 | -4.417% | 3 | 2,797 | -76.534% |
| 2026-06-08 | 28.3000 | 30.6500 | 28.0500 | 28.9800 | +12.065% | 1,015 | 2,787 | -77.571% |
| 2026-06-05 | 31.3100 | 31.8900 | 25.8600 | 25.8600 | -23.941% | 1,941 | 2,836 | -74.865% |
| 2026-06-04 | 34.0800 | 34.0800 | 34.0000 | 34.0000 | +31.885% | 2 | 2,836 | -80.882% |
| 2026-05-13 | 25.7900 | 25.7900 | 25.7800 | 25.7800 | +19.352% | 2 | 2,837 | -74.787% |
| 2026-05-08 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +21.827% | 1 | 2,837 | -69.907% |
| 2026-05-07 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +7.065% | 1 | 2,838 | -63.339% |
| 2026-05-06 | 16.5800 | 16.5800 | 16.5600 | 16.5600 | +25.455% | 2 | 2,838 | -60.749% |
| 2026-05-04 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +26.195% | 1 | 2,838 | -50.758% |
| 2026-04-24 | 10.4500 | 10.4600 | 10.4500 | 10.4600 | +55.423% | 2 | 2,838 | -37.859% |
| 2026-04-15 | 6.6800 | 6.7300 | 6.6200 | 6.7300 | +69.949% | 21 | 2,838 | -3.418% |
| 2026-04-09 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -4.116% | 2 | 2,838 | +64.141% |
| 2026-04-08 | 4.2900 | 4.2900 | 4.1300 | 4.1300 | +12.842% | 2 | 2,839 | +57.385% |
| 2026-04-07 | 3.6000 | 3.6600 | 3.5300 | 3.6600 | +4.571% | 4 | 2,838 | +77.596% |
| 2026-04-06 | 4.0700 | 4.0700 | 3.4500 | 3.5000 | -9.091% | 153 | 2,836 | +85.714% |
| 2026-04-02 | 3.8800 | 3.8800 | 3.5200 | 3.8500 | +21.835% | 122 | 2,694 | +68.831% |
| 2026-03-31 | 3.3200 | 3.3200 | 3.1300 | 3.1600 | -0.629% | 552 | 2,694 | +105.696% |
| 2026-03-30 | 3.3100 | 3.3100 | 3.1800 | 3.1800 | -3.049% | 2 | 2,143 | +104.403% |
| 2026-03-27 | 3.3900 | 3.4000 | 3.1300 | 3.2800 | -7.345% | 1,156 | 2,142 | +98.171% |
| 2026-03-26 | 3.5600 | 3.6200 | 3.4900 | 3.5400 | -6.101% | 1,517 | 1,304 | +83.616% |
| 2026-03-24 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +8.333% | 1 | 38 | +72.414% |
| 2026-03-23 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -4.132% | 1 | 38 | +86.782% |
| 2026-03-20 | 3.6600 | 4.1600 | 3.5800 | 3.6300 | -12.107% | 20 | 37 | +79.063% |
| 2026-03-16 | 4.3500 | 4.3500 | 4.1300 | 4.1300 | -2.594% | 4 | 17 | +57.385% |
| 2026-03-13 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -3.196% | 1 | 18 | +53.302% |
| 2026-03-12 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -20.364% | 1 | 17 | +48.402% |
| 2026-01-21 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -16.159% | 2 | 16 | +18.182% |
| 2026-01-16 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -6.152% | 1 | 16 | -0.915% |
| 2026-01-09 | 7.0800 | 7.0800 | 6.9900 | 6.9900 | -4.247% | 3 | 16 | -7.010% |
| 2026-01-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 2 | 17 | -10.959% |
| 2025-12-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.595% | 1 | 19 | -10.959% |
| 2025-12-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.227% | 1 | 18 | -17.722% |
| 2025-12-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.286% | 2 | 18 | -26.136% |
| 2025-12-03 | 8.5800 | 8.5900 | 8.5200 | 8.5200 | +26.597% | 24 | 16 | -23.709% |
| 2025-11-21 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -21.744% | 1 | 6 | -3.418% |
| 2025-11-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -12.245% | 2 | 5 | -24.419% |
| 2025-11-12 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.158% | 1 | 3 | -33.673% |
| 2025-11-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.000% | 1 | 1 | -31.579% |
| 2025-11-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 1 | -35.000% |