QQQ270917C01000000
QQQ Sep 17 2027 1000.00 Call
optionOPRA
EODNov 5, 2026
2.00USD-36.508%(-1.15)55Vol3,648OI
QQQ270917C01000000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 2.4000 | 2.4000 | 2.0000 | 2.0000 | -36.508% | 55 | 3,616 | 0.000% |
| 2026-11-04 | 3.3000 | 3.6300 | 3.1500 | 3.1500 | -2.174% | 188 | 3,537 | -36.508% |
| 2026-11-03 | 3.2500 | 3.3300 | 3.1300 | 3.2200 | -2.424% | 160 | 3,517 | -37.888% |
| 2026-11-02 | 3.2600 | 3.4000 | 3.2600 | 3.3000 | +11.864% | 5 | 3,516 | -39.394% |
| 2026-10-30 | 3.2000 | 3.5800 | 2.9400 | 2.9500 | -19.399% | 326 | 3,511 | -32.203% |
| 2026-10-29 | 4.0100 | 4.0500 | 3.6600 | 3.6600 | -26.653% | 11 | 3,510 | -45.355% |
| 2026-10-28 | 4.4100 | 4.9900 | 4.4100 | 4.9900 | +5.053% | 81 | 3,432 | -59.920% |
| 2026-10-27 | 4.5000 | 4.9000 | 4.3200 | 4.7500 | +11.765% | 152 | 3,432 | -57.895% |
| 2026-10-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 1 | 3,432 | -52.941% |
| 2026-10-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.263% | 2 | 3,433 | -52.381% |
| 2026-10-22 | 4.2200 | 4.2200 | 3.8700 | 3.9900 | -19.067% | 14 | 3,444 | -49.875% |
| 2026-10-21 | 4.7500 | 5.1900 | 4.7500 | 4.9300 | +3.571% | 26 | 3,451 | -59.432% |
| 2026-10-20 | 4.1900 | 4.8000 | 4.1900 | 4.7600 | +5.778% | 3 | 3,451 | -57.983% |
| 2026-10-19 | 4.3500 | 4.5500 | 4.3100 | 4.5000 | +20.000% | 17 | 3,452 | -55.556% |
| 2026-10-16 | 4.3500 | 4.4900 | 3.7500 | 3.7500 | -24.242% | 139 | 3,333 | -46.667% |
| 2026-10-15 | 4.3000 | 5.1800 | 4.3000 | 4.9500 | -3.320% | 183 | 3,278 | -59.596% |
| 2026-10-14 | 5.9200 | 5.9200 | 5.1000 | 5.1200 | -19.115% | 69 | 3,281 | -60.938% |
| 2026-10-13 | 6.2000 | 6.9500 | 6.2000 | 6.3300 | -8.261% | 42 | 3,256 | -68.404% |
| 2026-10-12 | 7.4900 | 7.4900 | 6.9000 | 6.9000 | -10.968% | 2,182 | 1,757 | -71.014% |
| 2026-10-09 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | +2.513% | 22 | 1,749 | -74.194% |
| 2026-10-08 | 8.6100 | 8.6200 | 7.5000 | 7.5600 | -17.377% | 63 | 1,749 | -73.545% |
| 2026-10-07 | 9.0200 | 9.1500 | 9.0000 | 9.1500 | -19.312% | 38 | 1,735 | -78.142% |
| 2026-10-06 | 11.0300 | 11.3400 | 10.8700 | 11.3400 | +10.850% | 45 | 1,728 | -82.363% |
| 2026-10-05 | 9.9300 | 10.2300 | 9.8800 | 10.2300 | +5.355% | 82 | 1,696 | -80.450% |
| 2026-10-02 | 10.0000 | 10.0000 | 9.7100 | 9.7100 | +17.554% | 15 | 1,686 | -79.403% |
| 2026-10-01 | 8.6600 | 8.6800 | 8.2400 | 8.2600 | -6.455% | 18 | 1,681 | -75.787% |
| 2026-09-30 | 8.2300 | 8.8800 | 8.2300 | 8.8300 | +6.643% | 53 | 1,717 | -77.350% |
| 2026-09-29 | 8.3400 | 8.5200 | 7.9600 | 8.2800 | +6.154% | 583 | 1,228 | -75.845% |
| 2026-09-28 | 7.9000 | 8.2800 | 7.8000 | 7.8000 | -16.039% | 32 | 1,198 | -74.359% |
| 2026-09-25 | 8.9900 | 9.3000 | 8.9900 | 9.2900 | +0.650% | 16 | 1,193 | -78.471% |
| 2026-09-24 | 8.6000 | 9.3400 | 8.5000 | 9.2300 | +3.941% | 175 | 1,171 | -78.332% |
| 2026-09-23 | 8.8000 | 9.2200 | 8.8000 | 8.8800 | -11.377% | 27 | 1,270 | -77.477% |
| 2026-09-22 | 9.5200 | 10.1700 | 9.3100 | 10.0200 | +10.110% | 456 | 918 | -80.040% |
| 2026-09-21 | 7.2500 | 9.1000 | 7.2500 | 9.1000 | +48.208% | 6 | 916 | -78.022% |
| 2026-09-18 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | +1.153% | 1 | 916 | -67.427% |
| 2026-09-17 | 5.8000 | 6.0700 | 5.8000 | 6.0700 | +19.020% | 2 | 914 | -67.051% |
| 2026-09-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.069% | 1 | 914 | -60.784% |
| 2026-09-14 | 6.2500 | 6.2500 | 5.8000 | 5.8000 | -9.798% | 7 | 909 | -65.517% |
| 2026-09-11 | 6.3700 | 6.4300 | 6.3700 | 6.4300 | +2.226% | 3 | 909 | -68.896% |
| 2026-09-10 | 6.5000 | 6.5000 | 6.2800 | 6.2900 | -6.953% | 3 | 908 | -68.203% |
| 2026-09-09 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +0.896% | 21 | 909 | -70.414% |
| 2026-09-08 | 6.7400 | 6.7400 | 6.7000 | 6.7000 | +0.752% | 2 | 909 | -70.149% |
| 2026-09-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +8.838% | 1 | 908 | -69.925% |
| 2026-09-03 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +6.632% | 1 | 908 | -67.267% |
| 2026-09-02 | 5.3300 | 5.7300 | 5.3300 | 5.7300 | -1.207% | 2 | 908 | -65.096% |
| 2026-09-01 | 6.2600 | 6.2700 | 5.8000 | 5.8000 | -25.354% | 7 | 905 | -65.517% |
| 2026-08-26 | 7.4000 | 7.7700 | 7.4000 | 7.7700 | +7.618% | 509 | 404 | -74.260% |
| 2026-08-20 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -20.133% | 3 | 410 | -72.299% |
| 2026-08-19 | 8.9500 | 9.0600 | 8.9500 | 9.0400 | -20.493% | 213 | 391 | -77.876% |
| 2026-08-14 | 12.1800 | 12.1800 | 11.3600 | 11.3700 | -7.935% | 12 | 391 | -82.410% |
| 2026-08-13 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +24.121% | 3 | 391 | -83.806% |
| 2026-08-12 | 10.2500 | 10.2500 | 9.9500 | 9.9500 | -0.798% | 4 | 390 | -79.899% |
| 2026-08-11 | 10.4000 | 10.5200 | 10.0300 | 10.0300 | -5.377% | 4 | 390 | -80.060% |
| 2026-08-10 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 1 | 389 | -81.132% |
| 2026-08-06 | 10.7600 | 10.7600 | 10.6000 | 10.6000 | -12.033% | 2 | 389 | -81.132% |
| 2026-08-05 | 12.7300 | 12.8000 | 12.0000 | 12.0500 | -11.136% | 4 | 388 | -83.402% |
| 2026-08-04 | 10.5000 | 13.5600 | 10.5000 | 13.5600 | +67.614% | 17 | 391 | -85.251% |
| 2026-08-03 | 7.5100 | 8.0900 | 7.1300 | 8.0900 | +43.950% | 491 | 302 | -75.278% |
| 2026-07-29 | 5.8600 | 6.1600 | 5.6200 | 5.6200 | -19.253% | 8 | 307 | -64.413% |
| 2026-07-28 | 7.2200 | 7.2300 | 6.9600 | 6.9600 | -6.577% | 3 | 307 | -71.264% |
| 2026-07-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -10.349% | 1 | 307 | -73.154% |
| 2026-07-24 | 8.1600 | 8.3100 | 8.1600 | 8.3100 | -5.245% | 2 | 307 | -75.933% |
| 2026-07-23 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -4.153% | 1 | 307 | -77.195% |
| 2026-07-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.537% | 1 | 306 | -78.142% |
| 2026-07-17 | 8.7500 | 9.8100 | 8.7500 | 9.7900 | -5.684% | 10 | 308 | -79.571% |
| 2026-07-16 | 10.9600 | 10.9600 | 10.3800 | 10.3800 | -18.652% | 56 | 308 | -80.732% |
| 2026-07-14 | 12.0000 | 12.7600 | 12.0000 | 12.7600 | +10.000% | 2 | 308 | -84.326% |
| 2026-07-13 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -12.121% | 1 | 308 | -82.759% |
| 2026-07-09 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +10.000% | 3 | 308 | -84.848% |
| 2026-07-08 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -8.537% | 5 | 303 | -83.333% |
| 2026-07-07 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +0.459% | 1 | 303 | -84.756% |
| 2026-07-02 | 14.6000 | 14.6000 | 13.0600 | 13.0600 | -18.375% | 15 | 303 | -84.686% |
| 2026-07-01 | 15.1000 | 16.5400 | 15.1000 | 16.0000 | -8.519% | 10 | 300 | -87.500% |
| 2026-06-30 | 16.3700 | 17.4900 | 16.3200 | 17.4900 | +22.308% | 16 | 287 | -88.565% |
| 2026-06-26 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -10.625% | 1 | 287 | -86.014% |
| 2026-06-24 | 15.4800 | 16.1000 | 15.4800 | 16.0000 | -0.559% | 74 | 257 | -87.500% |
| 2026-06-23 | 17.0900 | 17.0900 | 16.0900 | 16.0900 | -17.698% | 4 | 258 | -87.570% |
| 2026-06-22 | 19.6200 | 19.6200 | 19.5500 | 19.5500 | -1.660% | 2 | 258 | -89.770% |
| 2026-06-18 | 19.9000 | 19.9000 | 19.8400 | 19.8800 | +18.474% | 4 | 258 | -89.940% |
| 2026-06-17 | 16.8100 | 16.8100 | 16.6700 | 16.7800 | -5.783% | 3 | 257 | -88.081% |
| 2026-06-16 | 18.6100 | 18.6100 | 17.7600 | 17.8100 | +21.322% | 399 | 134 | -88.770% |
| 2026-06-12 | 14.6500 | 14.6800 | 14.6500 | 14.6800 | +10.792% | 20 | 140 | -86.376% |
| 2026-06-11 | 12.0000 | 13.2500 | 11.8000 | 13.2500 | +10.417% | 110 | 46 | -84.906% |
| 2026-06-10 | 12.7500 | 12.8000 | 12.0000 | 12.0000 | +7.623% | 12 | 37 | -83.333% |
| 2026-06-09 | 11.6000 | 11.6000 | 11.1500 | 11.1500 | -17.894% | 2 | 37 | -82.063% |
| 2026-06-08 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +12.139% | 1 | 36 | -85.272% |
| 2026-06-05 | 13.4100 | 13.4100 | 12.1100 | 12.1100 | -31.966% | 4 | 36 | -83.485% |
| 2026-06-04 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.656% | 1 | 35 | -88.764% |
| 2026-06-02 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +8.421% | 1 | 35 | -88.578% |
| 2026-05-29 | 16.1400 | 16.1500 | 16.1400 | 16.1500 | +16.020% | 21 | 14 | -87.616% |
| 2026-05-26 | 14.1100 | 14.1100 | 13.9200 | 13.9200 | +42.041% | 13 | 23 | -85.632% |
| 2026-05-20 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +19.367% | 10 | 17 | -79.592% |
| 2026-05-19 | 8.4500 | 8.4500 | 8.2100 | 8.2100 | -6.916% | 3 | 16 | -75.639% |
| 2026-05-18 | 10.2500 | 10.2500 | 8.8200 | 8.8200 | -21.530% | 3 | 15 | -77.324% |
| 2026-05-15 | 11.2800 | 11.2800 | 11.2300 | 11.2400 | -18.962% | 14 | 3 | -82.206% |
| 2026-05-14 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +32.854% | 1 | 3 | -85.580% |
| 2026-05-11 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +5.136% | 1 | 3 | -80.843% |
| 2026-05-08 | 8.2800 | 9.9300 | 8.2800 | 9.9300 | 0.000% | 4 | 2 | -79.859% |