QQQ270917C01115000
QQQ Sep 17 2027 1115.00 Call
optionOPRA
EODNov 5, 2026
1.01USD-36.076%(-0.57)32Vol2,839OI
QQQ270917C01115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.9500 | 1.1000 | 0.9500 | 1.0100 | -36.076% | 32 | 2,833 | 0.000% |
| 2026-11-04 | 1.3000 | 1.6400 | 1.3000 | 1.5800 | +26.400% | 55 | 2,820 | -36.076% |
| 2026-11-03 | 1.2700 | 1.3800 | 1.2300 | 1.2500 | -6.716% | 132 | 2,792 | -19.200% |
| 2026-11-02 | 1.3100 | 1.3600 | 1.3100 | 1.3400 | +15.517% | 102 | 2,791 | -24.627% |
| 2026-10-30 | 1.2500 | 1.2800 | 1.1500 | 1.1600 | -14.074% | 57 | 2,821 | -12.931% |
| 2026-10-29 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -6.897% | 2 | 2,821 | -25.185% |
| 2026-10-26 | 1.4700 | 1.5500 | 1.4500 | 1.4500 | -1.361% | 60 | 2,815 | -30.345% |
| 2026-10-23 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 3 | 2,815 | -31.293% |
| 2026-10-22 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | -3.846% | 2 | 2,813 | -32.667% |
| 2026-10-20 | 1.4100 | 1.5600 | 1.4100 | 1.5600 | +20.000% | 16 | 2,814 | -35.256% |
| 2026-10-16 | 1.5500 | 1.5500 | 1.2500 | 1.3000 | -21.212% | 7 | 2,869 | -22.308% |
| 2026-10-15 | 1.5000 | 1.6500 | 1.4500 | 1.6500 | +3.125% | 107 | 2,902 | -38.788% |
| 2026-10-14 | 1.9500 | 2.0000 | 1.6000 | 1.6000 | -30.736% | 186 | 2,821 | -36.875% |
| 2026-10-12 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -15.693% | 1 | 2,820 | -56.277% |
| 2026-10-09 | 2.7500 | 2.7700 | 2.7400 | 2.7400 | -2.491% | 3 | 2,820 | -63.139% |
| 2026-10-08 | 3.2000 | 3.2000 | 2.6100 | 2.8100 | -12.188% | 8 | 2,818 | -64.057% |
| 2026-10-07 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | -14.439% | 25 | 2,808 | -68.438% |
| 2026-10-06 | 4.0600 | 4.2000 | 3.7400 | 3.7400 | -0.532% | 20 | 2,800 | -72.995% |
| 2026-10-05 | 3.7000 | 3.7600 | 3.6600 | 3.7600 | +5.915% | 34 | 2,790 | -73.138% |
| 2026-10-02 | 3.5500 | 3.7500 | 3.4900 | 3.5500 | +11.987% | 61 | 2,783 | -71.549% |
| 2026-10-01 | 3.2000 | 3.2200 | 3.0100 | 3.1700 | +1.929% | 95 | 2,781 | -68.139% |
| 2026-09-30 | 3.0200 | 3.3300 | 3.0200 | 3.1100 | +2.980% | 420 | 2,693 | -67.524% |
| 2026-09-29 | 3.0400 | 3.2000 | 2.9000 | 3.0200 | +3.425% | 462 | 2,675 | -66.556% |
| 2026-09-28 | 3.2400 | 3.2600 | 2.8400 | 2.9200 | -15.850% | 185 | 2,647 | -65.411% |
| 2026-09-25 | 3.5800 | 3.6000 | 3.3400 | 3.4700 | -1.420% | 158 | 2,596 | -70.893% |
| 2026-09-24 | 3.2400 | 3.6400 | 3.2100 | 3.5200 | +6.344% | 179 | 2,574 | -71.307% |
| 2026-09-23 | 3.8000 | 3.8000 | 3.3100 | 3.3100 | -12.895% | 318 | 2,419 | -69.486% |
| 2026-09-22 | 3.5700 | 3.8000 | 3.5700 | 3.8000 | +6.443% | 36 | 2,414 | -73.421% |
| 2026-09-21 | 2.5200 | 3.5700 | 2.4500 | 3.5700 | +55.217% | 743 | 2,301 | -71.709% |
| 2026-09-18 | 2.3800 | 2.5200 | 2.2500 | 2.3000 | -1.709% | 1,230 | 1,593 | -56.087% |
| 2026-09-17 | 2.3800 | 2.4600 | 2.3200 | 2.3400 | +20.000% | 151 | 1,547 | -56.838% |
| 2026-09-16 | 2.1500 | 2.1500 | 1.9500 | 1.9500 | -4.878% | 5 | 1,543 | -48.205% |
| 2026-09-15 | 2.1600 | 2.1600 | 2.0200 | 2.0500 | -20.849% | 12 | 1,529 | -50.732% |
| 2026-09-11 | 2.7500 | 2.7500 | 2.5900 | 2.5900 | +2.372% | 3 | 1,528 | -61.004% |
| 2026-09-10 | 2.6600 | 2.6800 | 2.5300 | 2.5300 | -6.296% | 7 | 1,525 | -60.079% |
| 2026-09-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.594% | 6 | 1,523 | -62.593% |
| 2026-09-08 | 2.9200 | 2.9200 | 2.8600 | 2.8600 | +17.213% | 5 | 1,522 | -64.685% |
| 2026-09-04 | 2.5900 | 2.5900 | 2.4400 | 2.4400 | +13.488% | 4 | 1,523 | -58.607% |
| 2026-09-02 | 2.1700 | 2.4700 | 2.1500 | 2.1500 | -6.926% | 88 | 1,519 | -53.023% |
| 2026-09-01 | 2.4500 | 2.4500 | 2.2500 | 2.3100 | -10.465% | 250 | 1,376 | -56.277% |
| 2026-08-31 | 2.7700 | 2.7700 | 2.5800 | 2.5800 | -18.095% | 5 | 1,374 | -60.853% |
| 2026-08-28 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.353% | 1 | 1,373 | -67.937% |
| 2026-08-27 | 3.4600 | 3.4800 | 3.2100 | 3.4000 | +14.094% | 5 | 1,371 | -70.294% |
| 2026-08-26 | 3.1000 | 3.1000 | 2.9800 | 2.9800 | -8.025% | 3 | 1,370 | -66.107% |
| 2026-08-25 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -2.115% | 3 | 1,368 | -68.827% |
| 2026-08-21 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -8.056% | 2 | 1,368 | -69.486% |
| 2026-08-19 | 3.7200 | 3.7200 | 3.6000 | 3.6000 | -2.965% | 10 | 1,359 | -71.944% |
| 2026-08-18 | 3.7100 | 3.8700 | 3.7000 | 3.7100 | -17.556% | 500 | 1,305 | -72.776% |
| 2026-08-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -10.000% | 44 | 1,305 | -77.556% |
| 2026-08-14 | 4.9800 | 5.1700 | 4.9800 | 5.0000 | -4.762% | 107 | 1,253 | -79.800% |
| 2026-08-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +36.719% | 1 | 1,252 | -80.762% |
| 2026-08-11 | 4.2300 | 4.4200 | 3.8400 | 3.8400 | -14.856% | 75 | 1,179 | -73.698% |
| 2026-08-10 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -3.632% | 10 | 1,169 | -77.605% |
| 2026-08-07 | 5.0000 | 5.0000 | 4.2000 | 4.6800 | -17.021% | 100 | 1,141 | -78.419% |
| 2026-08-05 | 6.0000 | 6.0000 | 5.4400 | 5.6400 | -1.053% | 12 | 1,141 | -82.092% |
| 2026-08-04 | 4.4300 | 5.9700 | 4.0500 | 5.7000 | +72.727% | 264 | 1,073 | -82.281% |
| 2026-08-03 | 3.2700 | 3.5000 | 3.1000 | 3.3000 | +1.538% | 1,595 | 347 | -69.394% |
| 2026-07-31 | 3.4100 | 3.4100 | 2.9000 | 3.2500 | +21.269% | 32 | 359 | -68.923% |
| 2026-07-30 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -6.294% | 20 | 339 | -62.313% |
| 2026-07-28 | 2.8700 | 2.8700 | 2.8000 | 2.8600 | -20.556% | 7 | 337 | -64.685% |
| 2026-07-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.857% | 2 | 337 | -71.944% |
| 2026-07-24 | 3.5700 | 3.5700 | 3.4400 | 3.5000 | -12.500% | 5 | 332 | -71.143% |
| 2026-07-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -14.894% | 5 | 332 | -74.750% |
| 2026-07-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +8.046% | 2 | 330 | -78.511% |
| 2026-07-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +10.127% | 2 | 328 | -76.782% |
| 2026-07-17 | 3.8800 | 3.9500 | 3.8800 | 3.9500 | -21.000% | 4 | 325 | -74.430% |
| 2026-07-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 2 | 323 | -79.800% |
| 2026-07-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -16.413% | 4 | 319 | -81.636% |
| 2026-07-10 | 5.8200 | 6.5800 | 5.8200 | 6.5800 | +9.667% | 11 | 308 | -84.650% |
| 2026-07-09 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +15.830% | 3 | 307 | -83.167% |
| 2026-07-08 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -6.667% | 2 | 307 | -80.502% |
| 2026-07-07 | 5.6900 | 5.9000 | 5.5500 | 5.5500 | -11.624% | 22 | 302 | -81.802% |
| 2026-07-06 | 6.7000 | 7.2200 | 5.5000 | 6.2800 | +9.217% | 9 | 295 | -83.917% |
| 2026-07-02 | 7.0000 | 7.0000 | 5.7500 | 5.7500 | -25.997% | 8 | 291 | -82.435% |
| 2026-06-30 | 7.3200 | 7.8000 | 7.3200 | 7.7700 | +29.500% | 125 | 294 | -87.001% |
| 2026-06-26 | 6.5700 | 6.7800 | 6.0000 | 6.0000 | -15.493% | 12 | 283 | -83.167% |
| 2026-06-25 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.899% | 1 | 283 | -85.775% |
| 2026-06-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.851% | 3 | 280 | -85.362% |
| 2026-06-23 | 7.7500 | 8.1400 | 7.5500 | 7.5700 | -16.354% | 131 | 272 | -86.658% |
| 2026-06-22 | 7.9000 | 9.0500 | 7.9000 | 9.0500 | +17.532% | 2 | 271 | -88.840% |
| 2026-06-17 | 7.8000 | 7.8000 | 7.6200 | 7.7000 | -3.509% | 3 | 269 | -86.883% |
| 2026-06-16 | 8.7700 | 8.7700 | 7.5200 | 7.9800 | +6.400% | 122 | 183 | -87.343% |
| 2026-06-15 | 8.6000 | 8.6000 | 7.5000 | 7.5000 | +15.207% | 2 | 184 | -86.533% |
| 2026-06-12 | 6.6500 | 6.6500 | 6.5100 | 6.5100 | +1.087% | 2 | 185 | -84.485% |
| 2026-06-11 | 5.9600 | 6.4400 | 4.7800 | 6.4400 | +31.429% | 46 | 178 | -84.317% |
| 2026-06-10 | 5.5900 | 5.7400 | 3.3300 | 4.9000 | -19.408% | 498 | 78 | -79.388% |
| 2026-06-05 | 6.5400 | 6.5400 | 6.0800 | 6.0800 | 0.000% | 155 | 0 | -83.388% |