QQQ271217P00335000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +68.919% | 2 | 519 | 0.000% |
| 2026-10-21 | 3.0200 | 3.0200 | 2.9600 | 2.9600 | +11.698% | 35 | 554 | +68.919% |
| 2026-10-13 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -19.207% | 4 | 554 | +88.679% |
| 2026-09-24 | 3.2200 | 3.7000 | 2.8800 | 3.2800 | -2.671% | 157 | 460 | +52.439% |
| 2026-09-11 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -16.584% | 1 | 461 | +48.368% |
| 2026-08-20 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -9.821% | 1 | 460 | +23.762% |
| 2026-08-18 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -7.246% | 2 | 460 | +11.607% |
| 2026-07-16 | 4.9500 | 5.0100 | 4.8000 | 4.8300 | +14.727% | 24 | 465 | +3.520% |
| 2026-07-01 | 4.2600 | 4.2600 | 4.2100 | 4.2100 | -24.281% | 2 | 465 | +18.765% |
| 2026-06-10 | 5.6000 | 5.6000 | 5.5600 | 5.5600 | +13.934% | 2 | 465 | -10.072% |
| 2026-06-04 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -2.789% | 40 | 505 | +2.459% |
| 2026-05-21 | 5.3000 | 5.3000 | 4.9900 | 5.0200 | -2.901% | 56 | 505 | -0.398% |
| 2026-05-20 | 5.1700 | 5.1700 | 5.1500 | 5.1700 | -3.184% | 9 | 505 | -3.288% |
| 2026-05-18 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +4.501% | 5 | 505 | -6.367% |
| 2026-05-11 | 5.9200 | 7.0200 | 5.1100 | 5.1100 | -3.766% | 140 | 365 | -2.153% |
| 2026-05-07 | 5.4300 | 5.4300 | 5.3100 | 5.3100 | -5.009% | 10 | 365 | -5.838% |
| 2026-05-05 | 5.5700 | 5.8800 | 5.3000 | 5.5900 | -1.585% | 72 | 355 | -10.555% |
| 2026-05-04 | 5.6800 | 5.7000 | 5.6800 | 5.6800 | +5.773% | 36 | 299 | -11.972% |
| 2026-05-01 | 5.7800 | 5.9500 | 5.2100 | 5.3700 | -14.080% | 58 | 252 | -6.890% |
| 2026-04-28 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -12.219% | 1 | 252 | -20.000% |
| 2026-04-09 | 7.3700 | 7.3700 | 7.1200 | 7.1200 | -8.129% | 2 | 252 | -29.775% |
| 2026-04-08 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -8.716% | 69 | 252 | -35.484% |
| 2026-04-06 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +5.466% | 2 | 307 | -41.107% |
| 2026-02-24 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +2.417% | 69 | 309 | -37.888% |
| 2026-02-06 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -1.627% | 30 | 254 | -36.387% |
| 2026-02-04 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +13.818% | 8 | 257 | -37.422% |
| 2025-12-29 | 7.0000 | 7.0200 | 7.0000 | 7.0200 | -13.226% | 4 | 249 | -28.775% |
| 2025-12-17 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -14.210% | 10 | 247 | -38.195% |
| 2025-11-18 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +8.018% | 10 | 237 | -46.978% |
| 2025-11-13 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +6.204% | 10 | 227 | -42.726% |
| 2025-09-29 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -17.800% | 1 | 217 | -39.173% |
| 2025-08-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 5 | 216 | -50.000% |
| 2025-07-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.790% | 1 | 216 | -49.495% |
| 2025-07-01 | 10.3300 | 10.3300 | 10.2900 | 10.2900 | +1.579% | 6 | 218 | -51.409% |
| 2025-06-27 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -18.700% | 1 | 214 | -50.642% |
| 2025-05-28 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -27.894% | 200 | 214 | -59.872% |
| 2025-04-28 | 16.1800 | 17.2800 | 16.1400 | 17.2800 | -16.360% | 15 | 19 | -71.065% |
| 2025-04-22 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | -7.973% | 5 | 17 | -75.799% |
| 2025-04-21 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +23.284% | 1 | 12 | -77.728% |
| 2025-04-14 | 17.5700 | 18.2100 | 17.4200 | 18.2100 | -8.950% | 48 | 11 | -72.543% |
| 2025-04-11 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.762% | 2 | 8 | -75.000% |
| 2025-04-10 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -26.778% | 1 | 9 | -76.190% |
| 2025-04-08 | 19.9700 | 28.6800 | 19.9700 | 28.6800 | +27.694% | 4 | 8 | -82.566% |
| 2025-04-07 | 29.5500 | 29.5500 | 22.4600 | 22.4600 | +1.813% | 9 | 6 | -77.738% |
| 2025-04-04 | 22.0600 | 22.0600 | 22.0600 | 22.0600 | +77.189% | 2 | 6 | -77.335% |
| 2025-03-25 | 12.4400 | 12.4500 | 12.4400 | 12.4500 | -16.387% | 2 | 5 | -59.839% |
| 2025-03-11 | 15.6900 | 15.6900 | 14.8900 | 14.8900 | 0.000% | 8 | 5 | -66.420% |