QQQ271217P00270000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.1000 | 2.4000 | 2.1000 | 2.3200 | +22.105% | 4 | 504 | 0.000% |
| 2026-11-04 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -5.000% | 2 | 502 | +22.105% |
| 2026-11-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 501 | +16.000% |
| 2026-10-30 | 1.9000 | 2.1000 | 1.9000 | 2.1000 | +16.667% | 2 | 499 | +10.476% |
| 2026-10-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.263% | 1 | 498 | +28.889% |
| 2026-10-22 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +11.765% | 1 | 497 | +22.105% |
| 2026-10-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.857% | 1 | 496 | +36.471% |
| 2026-10-19 | 1.7300 | 1.7500 | 1.6500 | 1.7500 | +9.375% | 127 | 379 | +32.571% |
| 2026-10-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +4.575% | 1 | 378 | +45.000% |
| 2026-10-15 | 1.5300 | 1.5300 | 1.5000 | 1.5300 | -12.571% | 215 | 163 | +51.634% |
| 2026-09-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +2.941% | 1 | 162 | +32.571% |
| 2026-09-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.995% | 121 | 67 | +36.471% |
| 2026-09-21 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -20.747% | 1 | 67 | +21.466% |
| 2026-08-19 | 2.5800 | 2.5800 | 2.4100 | 2.4100 | -12.364% | 12 | 78 | -3.734% |
| 2026-06-15 | 2.8800 | 2.8800 | 2.7500 | 2.7500 | -8.638% | 6 | 78 | -15.636% |
| 2026-05-06 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -37.681% | 1 | 78 | -22.924% |
| 2026-04-01 | 4.9400 | 4.9400 | 4.8300 | 4.8300 | -12.182% | 29 | 80 | -51.967% |
| 2026-03-31 | 5.4900 | 5.5000 | 5.4500 | 5.5000 | +8.696% | 6 | 90 | -57.818% |
| 2026-03-24 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -5.773% | 1 | 96 | -54.150% |
| 2026-03-20 | 5.3200 | 5.3800 | 5.3200 | 5.3700 | +15.983% | 15 | 96 | -56.797% |
| 2026-03-16 | 4.6600 | 4.6600 | 4.6300 | 4.6300 | +0.871% | 5 | 101 | -49.892% |
| 2026-02-17 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +24.054% | 1 | 101 | -49.455% |
| 2025-12-30 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | -6.091% | 2 | 102 | -37.297% |
| 2025-12-19 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.500% | 10 | 102 | -41.117% |
| 2025-12-12 | 4.0000 | 4.0000 | 3.9000 | 4.0000 | +1.266% | 60 | 102 | -42.000% |
| 2025-12-11 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -17.708% | 30 | 166 | -41.266% |
| 2025-11-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 6 | 166 | -51.667% |
| 2025-11-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 25 | 172 | -53.600% |
| 2025-11-17 | 5.3800 | 5.3800 | 5.0000 | 5.0000 | +24.378% | 41 | 147 | -53.600% |
| 2025-10-27 | 3.9500 | 4.1500 | 3.9400 | 4.0200 | -4.513% | 98 | 32 | -42.289% |
| 2025-10-24 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -18.252% | 1 | 32 | -44.893% |
| 2025-10-14 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +19.767% | 1 | 31 | -54.951% |
| 2025-10-10 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.050% | 10 | 32 | -46.047% |
| 2025-09-25 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +4.524% | 5 | 22 | -47.153% |
| 2025-09-23 | 4.0000 | 4.3400 | 4.0000 | 4.2000 | -6.667% | 15 | 17 | -44.762% |
| 2025-09-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -15.254% | 1 | 7 | -48.444% |
| 2025-07-16 | 5.0500 | 5.3100 | 5.0500 | 5.3100 | -34.525% | 2 | 7 | -56.309% |
| 2025-04-28 | 7.9700 | 9.3200 | 7.9700 | 8.1100 | -13.998% | 4 | 7 | -71.393% |
| 2025-04-11 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -8.447% | 2 | 5 | -75.398% |
| 2025-04-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.421% | 1 | 4 | -77.476% |
| 2025-04-09 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +8.696% | 1 | 4 | -75.579% |
| 2025-04-08 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +20.386% | 1 | 4 | -73.455% |
| 2025-03-11 | 7.4000 | 7.4000 | 7.2500 | 7.2600 | 0.000% | 5 | 3 | -68.044% |