QQQ271217C00945000
QQQ Dec 17 2027 945.00 Call
optionOPRA
EODNov 5, 2026
7.00USD-27.007%(-2.59)14Vol3,253OI
QQQ271217C00945000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 7.2200 | 7.3100 | 6.8400 | 7.0000 | -27.007% | 14 | 3,253 | 0.000% |
| 2026-11-03 | 9.5600 | 9.6000 | 9.5600 | 9.5900 | -3.229% | 4 | 3,253 | -27.007% |
| 2026-11-02 | 9.9200 | 10.7500 | 9.7300 | 9.9100 | 0.000% | 109 | 3,246 | -29.364% |
| 2026-10-30 | 9.9000 | 10.0100 | 9.9000 | 9.9100 | -20.274% | 4 | 3,246 | -29.364% |
| 2026-10-29 | 12.2300 | 12.4400 | 12.2300 | 12.4300 | -12.833% | 10 | 3,249 | -43.685% |
| 2026-10-28 | 14.3300 | 14.4000 | 14.2500 | 14.2600 | +7.704% | 6 | 3,248 | -50.912% |
| 2026-10-27 | 13.1000 | 13.2400 | 13.1000 | 13.2400 | +0.151% | 2 | 3,249 | -47.130% |
| 2026-10-26 | 13.4000 | 13.5000 | 12.9500 | 13.2200 | +4.423% | 66 | 3,236 | -47.050% |
| 2026-10-23 | 12.4000 | 12.6900 | 12.3500 | 12.6600 | -17.201% | 170 | 3,126 | -44.708% |
| 2026-10-21 | 15.1700 | 15.3000 | 15.1700 | 15.2900 | +11.851% | 4 | 3,125 | -54.218% |
| 2026-10-19 | 13.6000 | 13.6700 | 13.6000 | 13.6700 | -8.867% | 4 | 3,124 | -48.793% |
| 2026-10-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -33.036% | 1 | 3,124 | -53.333% |
| 2026-10-08 | 23.5000 | 23.5000 | 22.4000 | 22.4000 | -6.119% | 2 | 3,124 | -68.750% |
| 2026-10-07 | 24.2200 | 24.2200 | 23.8600 | 23.8600 | -13.425% | 3 | 3,123 | -70.662% |
| 2026-10-06 | 27.1100 | 27.5600 | 27.1100 | 27.5600 | +21.624% | 20 | 3,123 | -74.601% |
| 2026-09-30 | 22.6000 | 22.6600 | 22.6000 | 22.6600 | +1.161% | 2 | 3,123 | -69.109% |
| 2026-09-23 | 22.3900 | 22.4000 | 22.3900 | 22.4000 | +4.575% | 2 | 3,123 | -68.750% |
| 2026-09-21 | 21.3600 | 21.4200 | 21.3600 | 21.4200 | +32.632% | 2 | 3,123 | -67.320% |
| 2026-09-17 | 16.3000 | 16.3000 | 16.1500 | 16.1500 | +8.027% | 2 | 3,123 | -56.656% |
| 2026-09-16 | 14.7300 | 14.9500 | 14.7300 | 14.9500 | +8.098% | 2 | 3,123 | -53.177% |
| 2026-09-15 | 13.6400 | 13.8300 | 13.6400 | 13.8300 | -15.773% | 2 | 3,124 | -49.385% |
| 2026-09-04 | 16.3500 | 16.5000 | 16.1100 | 16.4200 | +4.786% | 115 | 3,077 | -57.369% |
| 2026-09-01 | 16.1700 | 16.3900 | 15.5900 | 15.6700 | -10.098% | 242 | 3,112 | -55.329% |
| 2026-08-31 | 17.5800 | 17.5800 | 17.4300 | 17.4300 | -6.189% | 4 | 3,112 | -59.839% |
| 2026-08-26 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -13.096% | 2 | 3,112 | -62.325% |
| 2026-08-18 | 21.5400 | 21.6600 | 21.2900 | 21.3800 | -13.616% | 10 | 3,109 | -67.259% |
| 2026-08-17 | 24.8300 | 24.8400 | 24.7500 | 24.7500 | -1.708% | 6 | 3,109 | -71.717% |
| 2026-08-14 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | -4.585% | 2 | 3,109 | -72.200% |
| 2026-08-13 | 26.3900 | 26.3900 | 26.3900 | 26.3900 | +14.144% | 1 | 3,109 | -73.475% |
| 2026-08-12 | 23.1200 | 23.1200 | 23.1200 | 23.1200 | -2.034% | 1 | 3,109 | -69.723% |
| 2026-08-11 | 23.3600 | 23.6000 | 23.3600 | 23.6000 | -1.173% | 4 | 3,108 | -70.339% |
| 2026-08-07 | 23.7300 | 23.8800 | 23.6900 | 23.8800 | -2.011% | 4 | 3,109 | -70.687% |
| 2026-08-06 | 24.1300 | 24.3700 | 24.1300 | 24.3700 | +61.177% | 2 | 3,109 | -71.276% |
| 2026-07-28 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -29.674% | 10 | 3,119 | -53.704% |
| 2026-07-23 | 21.2400 | 21.5000 | 21.2400 | 21.5000 | -24.376% | 2 | 3,120 | -67.442% |
| 2026-07-09 | 29.2100 | 29.4900 | 28.4300 | 28.4300 | -4.276% | 5 | 3,123 | -75.378% |
| 2026-07-06 | 30.3300 | 30.3300 | 29.4900 | 29.7000 | -13.031% | 14 | 3,113 | -76.431% |
| 2026-06-30 | 32.3000 | 34.1500 | 31.7900 | 34.1500 | +1.879% | 422 | 3,114 | -79.502% |
| 2026-06-23 | 33.8400 | 33.8400 | 33.5200 | 33.5200 | -10.302% | 2 | 3,115 | -79.117% |
| 2026-06-18 | 37.5900 | 37.6400 | 37.3700 | 37.3700 | +1.604% | 18 | 3,115 | -81.268% |
| 2026-06-15 | 36.7900 | 36.8000 | 36.7800 | 36.7800 | +49.148% | 1,000 | 3,697 | -80.968% |
| 2026-06-10 | 24.3000 | 24.6600 | 24.3000 | 24.6600 | -15.951% | 4 | 4,295 | -71.614% |
| 2026-06-09 | 29.1700 | 29.3400 | 29.1500 | 29.3400 | +1.698% | 1,000 | 4,114 | -76.142% |
| 2026-06-08 | 27.3400 | 29.5500 | 27.0900 | 28.8500 | +6.183% | 1,005 | 4,115 | -75.737% |
| 2026-06-05 | 30.6200 | 30.9500 | 26.9800 | 27.1700 | -23.162% | 212 | 4,117 | -74.236% |
| 2026-06-02 | 35.2000 | 35.3600 | 35.2000 | 35.3600 | +0.426% | 20 | 4,137 | -80.204% |
| 2026-06-01 | 35.1000 | 35.2100 | 35.1000 | 35.2100 | +22.003% | 2 | 4,137 | -80.119% |
| 2026-05-27 | 28.8600 | 28.8600 | 28.8600 | 28.8600 | -2.434% | 10 | 4,137 | -75.745% |
| 2026-05-26 | 28.6000 | 29.5800 | 28.6000 | 29.5800 | +35.130% | 11 | 4,128 | -76.335% |
| 2026-05-21 | 21.8900 | 21.9100 | 21.8800 | 21.8900 | +1.343% | 6 | 4,128 | -68.022% |
| 2026-05-20 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -17.557% | 1 | 4,127 | -67.593% |
| 2026-05-14 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +33.333% | 1 | 4,127 | -73.282% |
| 2026-05-12 | 21.5700 | 21.5700 | 19.6500 | 19.6500 | -16.062% | 2 | 4,127 | -64.377% |
| 2026-05-11 | 22.4400 | 23.5000 | 22.4400 | 23.4100 | +7.632% | 85 | 4,127 | -70.098% |
| 2026-05-08 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +27.941% | 1 | 4,127 | -67.816% |
| 2026-05-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +38.662% | 1 | 4,128 | -58.824% |
| 2026-05-01 | 12.3300 | 12.3300 | 12.2600 | 12.2600 | +11.151% | 2 | 4,129 | -42.904% |
| 2026-04-30 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | +6.058% | 1 | 4,129 | -36.537% |
| 2026-04-29 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +5.477% | 1 | 4,130 | -32.692% |
| 2026-04-24 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +6.595% | 11 | 4,131 | -29.006% |
| 2026-04-22 | 9.4100 | 9.4100 | 9.2500 | 9.2500 | +15.481% | 2 | 4,131 | -24.324% |
| 2026-04-17 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +7.951% | 1 | 4,131 | -12.609% |
| 2026-04-16 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +6.609% | 1 | 4,131 | -5.660% |
| 2026-04-15 | 5.9800 | 6.9600 | 5.9800 | 6.9600 | +65.321% | 35 | 4,132 | +0.575% |
| 2026-04-10 | 4.2600 | 4.3000 | 4.1800 | 4.2100 | +2.683% | 400 | 4,132 | +66.271% |
| 2026-04-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +22.754% | 1 | 3,932 | +70.732% |
| 2026-04-07 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | -0.299% | 60 | 3,932 | +109.581% |
| 2026-04-06 | 3.5600 | 3.9200 | 3.2900 | 3.3500 | -10.188% | 374 | 3,932 | +108.955% |
| 2026-04-02 | 3.2900 | 3.7700 | 3.2900 | 3.7300 | +13.374% | 124 | 3,651 | +87.668% |
| 2026-03-31 | 3.2000 | 3.3400 | 3.2000 | 3.2900 | +6.129% | 1,069 | 3,651 | +112.766% |
| 2026-03-30 | 3.1900 | 3.2300 | 3.0300 | 3.1000 | +4.377% | 2,576 | 2,585 | +125.806% |
| 2026-03-27 | 3.2900 | 3.2900 | 2.9700 | 2.9700 | -10.000% | 429 | 1,001 | +135.690% |
| 2026-03-26 | 3.3600 | 3.4900 | 3.3000 | 3.3000 | -7.303% | 1,011 | 793 | +112.121% |
| 2026-03-23 | 3.5100 | 3.6000 | 3.5100 | 3.5600 | +2.299% | 4 | 139 | +96.629% |
| 2026-03-20 | 3.5200 | 4.0000 | 3.0800 | 3.4800 | -15.122% | 32 | 135 | +101.149% |
| 2026-03-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -10.675% | 1 | 104 | +70.732% |
| 2026-02-18 | 4.3700 | 4.5900 | 4.3700 | 4.5900 | +11.138% | 111 | 103 | +52.505% |
| 2026-02-17 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | -41.000% | 2 | 52 | +69.492% |
| 2026-01-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.190% | 8 | 51 | 0.000% |
| 2026-01-27 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | +13.223% | 70 | 51 | +2.190% |
| 2026-01-05 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.355% | 10 | 79 | +15.702% |
| 2025-12-19 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -23.844% | 1 | 79 | +11.821% |
| 2025-12-03 | 8.2400 | 8.2400 | 8.2200 | 8.2200 | +37.000% | 10 | 78 | -14.842% |
| 2025-11-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 10 | 73 | +16.667% |
| 2025-11-20 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -13.333% | 5 | 63 | +7.692% |
| 2025-11-14 | 7.3100 | 7.5000 | 7.3100 | 7.5000 | -8.537% | 10 | 58 | -6.667% |
| 2025-11-13 | 9.0700 | 9.0700 | 8.2000 | 8.2000 | -23.792% | 15 | 48 | -14.634% |
| 2025-10-29 | 10.7500 | 10.7600 | 10.5000 | 10.7600 | 0.000% | 33 | 33 | -34.944% |